KissMeData/017550/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190200	911541631	1835	1835	1835	1835	11395
3	20241112	190100	911541631	1835	1835	1835	1835	0
4	20241112	190000	911541631	1835	1835	1835	1835	0
5	20241112	185900	911541631	1835	1835	1835	1835	0
6	20241112	185800	911541631	1835	1835	1835	1835	0
7	20241112	185700	911541631	1835	1835	1835	1835	0
8	20241112	185600	911541631	1835	1835	1835	1835	0
9	20241112	185500	911541631	1835	1835	1835	1835	0
10	20241112	185400	911541631	1835	1835	1835	1835	0
11	20241112	185300	911541631	1835	1835	1835	1835	0
12	20241112	185200	911541631	1835	1835	1835	1835	0
13	20241112	185100	911541631	1835	1835	1835	1835	0
14	20241112	185000	911541631	1835	1835	1835	1835	0
15	20241112	184900	911541631	1835	1835	1835	1835	0
16	20241112	184800	911541631	1835	1835	1835	1835	0
17	20241112	184700	911541631	1835	1835	1835	1835	0
18	20241112	184600	911541631	1835	1835	1835	1835	0
19	20241112	184500	911541631	1835	1835	1835	1835	0
20	20241112	184400	911541631	1835	1835	1835	1835	0
21	20241112	184300	911541631	1835	1835	1835	1835	0
22	20241112	184200	911541631	1835	1835	1835	1835	0
23	20241112	184100	911541631	1835	1835	1835	1835	0
24	20241112	184000	911541631	1835	1835	1835	1835	0
25	20241112	183900	911541631	1835	1835	1835	1835	0
26	20241112	183800	911541631	1835	1835	1835	1835	0
27	20241112	183700	911541631	1835	1835	1835	1835	0
28	20241112	183600	911541631	1835	1835	1835	1835	0
29	20241112	183500	911541631	1835	1835	1835	1835	0
30	20241112	183400	911541631	1835	1835	1835	1835	0
31	20241112	183300	911541631	1835	1835	1835	1835	0
32	20241112	183200	911541631	1835	1835	1835	1835	11395
33	20241112	183100	911541631	1835	1835	1835	1835	0
34	20241112	183000	911541631	1835	1835	1835	1835	0
35	20241112	182900	911541631	1835	1835	1835	1835	0
36	20241112	182800	911541631	1835	1835	1835	1835	0
37	20241112	182700	911541631	1835	1835	1835	1835	0
38	20241112	182600	911541631	1835	1835	1835	1835	0
39	20241112	182500	911541631	1835	1835	1835	1835	0
40	20241112	182400	911541631	1835	1835	1835	1835	0
41	20241112	182300	911541631	1835	1835	1835	1835	0
42	20241112	182200	911541631	1835	1835	1835	1835	0
43	20241112	182100	911541631	1835	1835	1835	1835	0
44	20241112	182000	911541631	1835	1835	1835	1835	0
45	20241112	181900	911541631	1835	1835	1835	1835	0
46	20241112	181800	911541631	1835	1835	1835	1835	0
47	20241112	181700	911541631	1835	1835	1835	1835	0
48	20241112	181600	911541631	1835	1835	1835	1835	0
49	20241112	181500	911541631	1835	1835	1835	1835	0
50	20241112	181400	911541631	1835	1835	1835	1835	0
51	20241112	181300	911541631	1835	1835	1835	1835	0
52	20241112	181200	911541631	1835	1835	1835	1835	0
53	20241112	181100	911541631	1835	1835	1835	1835	0
54	20241112	181000	911541631	1835	1835	1835	1835	0
55	20241112	180900	911541631	1835	1835	1835	1835	0
56	20241112	180800	911541631	1835	1835	1835	1835	0
57	20241112	180700	911541631	1835	1835	1835	1835	0
58	20241112	180600	911541631	1835	1835	1835	1835	0
59	20241112	180500	911541631	1835	1835	1835	1835	0
60	20241112	180400	911541631	1835	1835	1835	1835	0
61	20241112	180300	911541631	1835	1835	1835	1835	0
62	20241112	180200	911541631	1835	1835	1835	1835	11395
63	20241112	180100	911541631	1835	1835	1835	1835	0
64	20241112	180000	911541631	1835	1835	1835	1835	0
65	20241112	175900	911541631	1835	1835	1835	1835	0
66	20241112	175800	911541631	1835	1835	1835	1835	0
67	20241112	175700	911541631	1835	1835	1835	1835	0
68	20241112	175600	911541631	1835	1835	1835	1835	0
69	20241112	175500	911541631	1835	1835	1835	1835	0
70	20241112	175400	911541631	1835	1835	1835	1835	0
71	20241112	175300	911541631	1835	1835	1835	1835	0
72	20241112	175200	911541631	1835	1835	1835	1835	0
73	20241112	175100	911541631	1835	1835	1835	1835	0
74	20241112	175000	911541631	1835	1835	1835	1835	0
75	20241112	174900	911541631	1835	1835	1835	1835	0
76	20241112	174800	911541631	1835	1835	1835	1835	0
77	20241112	174700	911541631	1835	1835	1835	1835	0
78	20241112	174600	911541631	1835	1835	1835	1835	0
79	20241112	174500	911541631	1835	1835	1835	1835	0
80	20241112	174400	911541631	1835	1835	1835	1835	0
81	20241112	174300	911541631	1835	1835	1835	1835	0
82	20241112	174200	911541631	1835	1835	1835	1835	0
83	20241112	174100	911541631	1835	1835	1835	1835	0
84	20241112	174000	911541631	1835	1835	1835	1835	0
85	20241112	173900	911541631	1835	1835	1835	1835	0
86	20241112	173800	911541631	1835	1835	1835	1835	0
87	20241112	173700	911541631	1835	1835	1835	1835	0
88	20241112	173600	911541631	1835	1835	1835	1835	0
89	20241112	173500	911541631	1835	1835	1835	1835	0
90	20241112	173400	911541631	1835	1835	1835	1835	0
91	20241112	173300	911541631	1835	1835	1835	1835	0
92	20241112	173200	911541631	1835	1835	1835	1835	11395
93	20241112	173100	911541631	1835	1835	1835	1835	0
94	20241112	173000	911541631	1835	1835	1835	1835	0
95	20241112	172900	911541631	1835	1835	1835	1835	0
96	20241112	172800	911541631	1835	1835	1835	1835	0
97	20241112	172700	911541631	1835	1835	1835	1835	0
98	20241112	172600	911541631	1835	1835	1835	1835	0
99	20241112	172500	911541631	1835	1835	1835	1835	0
100	20241112	172400	911541631	1835	1835	1835	1835	0
101	20241112	172300	911541631	1835	1835	1835	1835	0
102	20241112	172200	911541631	1835	1835	1835	1835	0
103	20241112	172100	911541631	1835	1835	1835	1835	0
104	20241112	172000	911541631	1835	1835	1835	1835	0
105	20241112	171900	911541631	1835	1835	1835	1835	0
106	20241112	171800	911541631	1835	1835	1835	1835	0
107	20241112	171700	911541631	1835	1835	1835	1835	0
108	20241112	171600	911541631	1835	1835	1835	1835	0
109	20241112	171500	911541631	1835	1835	1835	1835	0
110	20241112	171400	911541631	1835	1835	1835	1835	0
111	20241112	171300	911541631	1835	1835	1835	1835	0
112	20241112	171200	911541631	1835	1835	1835	1835	0
113	20241112	171100	911541631	1835	1835	1835	1835	0
114	20241112	171000	911541631	1835	1835	1835	1835	0
115	20241112	170900	911541631	1835	1835	1835	1835	0
116	20241112	170800	911541631	1835	1835	1835	1835	0
117	20241112	170700	911541631	1835	1835	1835	1835	0
118	20241112	170600	911541631	1835	1835	1835	1835	0
119	20241112	170500	911541631	1835	1835	1835	1835	0
120	20241112	170400	911541631	1835	1835	1835	1835	0
121	20241112	170300	911541631	1835	1835	1835	1835	0
122	20241112	170200	911541631	1835	1835	1835	1835	11395
123	20241112	170100	911541631	1835	1835	1835	1835	0
124	20241112	170000	911541631	1835	1835	1835	1835	0
125	20241112	165900	911541631	1835	1835	1835	1835	0
126	20241112	165800	911541631	1835	1835	1835	1835	0
127	20241112	165700	911541631	1835	1835	1835	1835	0
128	20241112	165600	911541631	1835	1835	1835	1835	0
129	20241112	165500	911541631	1835	1835	1835	1835	0
130	20241112	165400	911541631	1835	1835	1835	1835	0
131	20241112	165300	911541631	1835	1835	1835	1835	0
132	20241112	165200	911541631	1835	1835	1835	1835	0
133	20241112	165100	911541631	1835	1835	1835	1835	0
134	20241112	165000	911541631	1835	1835	1835	1835	0
135	20241112	164900	911541631	1835	1835	1835	1835	0
136	20241112	164800	911541631	1835	1835	1835	1835	0
137	20241112	164700	911541631	1835	1835	1835	1835	0
138	20241112	164600	911541631	1835	1835	1835	1835	0
139	20241112	164500	911541631	1835	1835	1835	1835	0
140	20241112	164400	911541631	1835	1835	1835	1835	0
141	20241112	164300	911541631	1835	1835	1835	1835	0
142	20241112	164200	911541631	1835	1835	1835	1835	0
143	20241112	164100	911541631	1835	1835	1835	1835	0
144	20241112	164000	911541631	1835	1835	1835	1835	0
145	20241112	163900	911541631	1835	1835	1835	1835	0
146	20241112	163800	911541631	1835	1835	1835	1835	0
147	20241112	163700	911541631	1835	1835	1835	1835	0
148	20241112	163600	911541631	1835	1835	1835	1835	0
149	20241112	163500	911541631	1835	1835	1835	1835	0
150	20241112	163400	911541631	1835	1835	1835	1835	0
151	20241112	163300	911541631	1835	1835	1835	1835	0
152	20241112	163200	911541631	1835	1835	1835	1835	11395
153	20241112	163100	911541631	1835	1835	1835	1835	0
154	20241112	163000	911541631	1835	1835	1835	1835	0
155	20241112	162900	911541631	1835	1835	1835	1835	0
156	20241112	162800	911541631	1835	1835	1835	1835	0
157	20241112	162700	911541631	1835	1835	1835	1835	0
158	20241112	162600	911541631	1835	1835	1835	1835	0
159	20241112	162500	911541631	1835	1835	1835	1835	0
160	20241112	162400	911541631	1835	1835	1835	1835	0
161	20241112	162300	911541631	1835	1835	1835	1835	0
162	20241112	162200	911541631	1835	1835	1835	1835	0
163	20241112	162100	911541631	1835	1835	1835	1835	0
164	20241112	162000	911541631	1835	1835	1835	1835	0
165	20241112	161900	911541631	1835	1835	1835	1835	0
166	20241112	161800	911541631	1835	1835	1835	1835	0
167	20241112	161700	911541631	1835	1835	1835	1835	0
168	20241112	161600	911541631	1835	1835	1835	1835	0
169	20241112	161500	911541631	1835	1835	1835	1835	0
170	20241112	161400	911541631	1835	1835	1835	1835	0
171	20241112	161300	911541631	1835	1835	1835	1835	0
172	20241112	161200	911541631	1835	1835	1835	1835	0
173	20241112	161100	911541631	1835	1835	1835	1835	0
174	20241112	161000	911541631	1835	1835	1835	1835	0
175	20241112	160900	911541631	1835	1835	1835	1835	0
176	20241112	160800	911541631	1835	1835	1835	1835	0
177	20241112	160700	911541631	1835	1835	1835	1835	0
178	20241112	160600	911541631	1835	1835	1835	1835	0
179	20241112	160500	911541631	1835	1835	1835	1835	0
180	20241112	160400	911541631	1835	1835	1835	1835	0
181	20241112	160300	911541631	1835	1835	1835	1835	0
182	20241112	160200	911541631	1835	1835	1835	1835	11395
183	20241112	160100	911541631	1835	1835	1835	1835	0
184	20241112	160000	911541631	1835	1835	1835	1835	0
185	20241112	155900	911541631	1835	1835	1835	1835	0
186	20241112	155800	911541631	1835	1835	1835	1835	0
187	20241112	155700	911541631	1835	1835	1835	1835	0
188	20241112	155600	911541631	1835	1835	1835	1835	0
189	20241112	155500	911541631	1835	1835	1835	1835	0
190	20241112	155400	911541631	1835	1835	1835	1835	0
191	20241112	155300	911541631	1835	1835	1835	1835	0
192	20241112	155200	911541631	1835	1835	1835	1835	0
193	20241112	155100	911541631	1835	1835	1835	1835	0
194	20241112	155000	911541631	1835	1835	1835	1835	0
195	20241112	154900	911541631	1835	1835	1835	1835	0
196	20241112	154800	911541631	1835	1835	1835	1835	0
197	20241112	154700	911541631	1835	1835	1835	1835	0
198	20241112	154600	911541631	1835	1835	1835	1835	0
199	20241112	154500	911541631	1835	1835	1835	1835	0
200	20241112	154400	911541631	1835	1835	1835	1835	0
201	20241112	154300	911541631	1835	1835	1835	1835	0
202	20241112	154200	911541631	1835	1835	1835	1835	0
203	20241112	154100	911541631	1835	1835	1835	1835	0
204	20241112	154000	911541631	1835	1835	1835	1835	0
205	20241112	153900	911541631	1835	1835	1835	1835	0
206	20241112	153800	911541631	1835	1835	1835	1835	0
207	20241112	153700	911541631	1835	1835	1835	1835	0
208	20241112	153600	911541631	1835	1835	1835	1835	0
209	20241112	153500	911541631	1835	1835	1835	1835	0
210	20241112	153400	911541631	1835	1835	1835	1835	0
211	20241112	153300	911541631	1835	1835	1835	1835	0
212	20241112	153200	911541631	1835	1835	1835	1835	11395
213	20241112	153100	911541631	1835	1835	1835	1835	0
214	20241112	153000	911541631	1835	1835	1835	1835	11395
215	20241112	152900	890631806	1839	1839	1839	1839	0
216	20241112	152800	890631806	1839	1839	1839	1839	0
217	20241112	152700	890631806	1839	1839	1839	1839	0
218	20241112	152600	890631806	1839	1839	1839	1839	0
219	20241112	152500	890631806	1839	1839	1839	1839	0
220	20241112	152400	890631806	1839	1839	1839	1839	0
221	20241112	152300	890631806	1839	1839	1839	1839	0
222	20241112	152200	890631806	1839	1839	1839	1839	0
223	20241112	152100	890631806	1839	1839	1839	1839	0
224	20241112	152000	890631806	1839	1839	1839	1839	0
225	20241112	151900	890631806	1839	1839	1839	1839	156
226	20241112	151800	890344922	1839	1840	1840	1839	241
227	20241112	151700	889901682	1839	1838	1839	1838	731
228	20241112	151600	888557563	1838	1838	1838	1838	139
229	20241112	151500	888302081	1837	1837	1837	1837	1135
230	20241112	151400	886217086	1835	1837	1837	1835	10028
231	20241112	151300	867812572	1837	1840	1840	1837	1078
232	20241112	151200	865831317	1840	1839	1840	1839	171
233	20241112	151100	865516842	1839	1839	1839	1839	306
234	20241112	151000	864954108	1840	1840	1840	1840	1
235	20241112	150900	864952268	1838	1837	1838	1837	961
236	20241112	150800	863186286	1837	1834	1837	1834	2303
237	20241112	150700	858956657	1836	1836	1836	1836	0
238	20241112	150600	858956657	1836	1835	1836	1834	563
239	20241112	150500	857923395	1836	1836	1836	1836	282
240	20241112	150400	857405643	1836	1836	1836	1836	0
241	20241112	150300	857405643	1836	1836	1836	1836	7
242	20241112	150200	857392791	1826	1835	1835	1826	3027
243	20241112	150100	851862471	1836	1836	1837	1836	4070
244	20241112	150000	844389950	1836	1836	1836	1836	1559
245	20241112	145900	841527626	1835	1835	1835	1835	0
246	20241112	145800	841527626	1835	1836	1836	1835	8
247	20241112	145700	841512943	1837	1837	1837	1837	6054
248	20241112	145600	830391745	1837	1828	1837	1826	600
249	20241112	145500	829294646	1837	1837	1837	1837	0
250	20241112	145400	829294646	1837	1833	1837	1827	2001
251	20241112	145300	825637125	1837	1837	1837	1837	1
252	20241112	145200	825635288	1834	1837	1837	1834	123
253	20241112	145100	825409541	1838	1838	1838	1838	319
254	20241112	145000	824823219	1838	1838	1838	1838	0
255	20241112	144900	824823219	1838	1838	1838	1838	0
256	20241112	144800	824823219	1838	1838	1838	1838	1
257	20241112	144700	824821381	1834	1834	1834	1834	1
258	20241112	144600	824819547	1838	1838	1838	1838	1
259	20241112	144500	824817709	1835	1835	1835	1835	2341
260	20241112	144400	820521974	1838	1835	1838	1835	701
261	20241112	144300	819235636	1838	1838	1838	1838	501
262	20241112	144200	818314798	1837	1837	1837	1837	500
263	20241112	144100	817396298	1837	1838	1838	1830	23
264	20241112	144000	817354193	1827	1835	1835	1827	1805
265	20241112	143900	814054972	1838	1838	1838	1838	1
266	20241112	143800	814053134	1836	1837	1838	1836	122
267	20241112	143700	813829011	1837	1837	1837	1827	683
268	20241112	143600	812576160	1837	1837	1837	1837	1
269	20241112	143500	812574323	1826	1836	1836	1826	5250
270	20241112	143400	802977983	1836	1831	1838	1831	171
271	20241112	143300	802663831	1831	1826	1831	1825	738
272	20241112	143200	801316455	1826	1827	1827	1826	179
273	20241112	143100	800989522	1827	1831	1831	1827	848
274	20241112	143000	799438514	1831	1831	1831	1824	4985
275	20241112	142900	790322409	1830	1844	1844	1830	8278
276	20241112	142800	775131328	1844	1844	1847	1840	2283
277	20241112	142700	770925378	1844	1851	1851	1844	9174
278	20241112	142600	753982931	1852	1856	1856	1852	4563
279	20241112	142500	745524585	1857	1858	1858	1857	90
280	20241112	142400	745357400	1860	1860	1860	1857	2115
281	20241112	142300	741423827	1860	1858	1860	1858	196
282	20241112	142200	741059657	1858	1858	1858	1858	8
283	20241112	142100	741044793	1858	1858	1858	1858	0
284	20241112	142000	741044793	1858	1858	1858	1858	0
285	20241112	141900	741044793	1858	1858	1858	1858	0
286	20241112	141800	741044793	1858	1857	1858	1857	62
287	20241112	141700	740929658	1858	1858	1858	1858	979
288	20241112	141600	739110676	1858	1860	1860	1858	91
289	20241112	141500	738941596	1859	1860	1860	1859	9
290	20241112	141400	738924863	1859	1859	1860	1859	1241
291	20241112	141300	736617843	1859	1859	1859	1859	0
292	20241112	141200	736617843	1859	1860	1860	1859	1696
293	20241112	141100	733463284	1863	1860	1863	1859	3151
294	20241112	141000	727602617	1860	1863	1863	1860	1505
295	20241112	140900	724803302	1863	1858	1863	1858	355
296	20241112	140800	724143373	1858	1858	1858	1858	106
297	20241112	140700	723946425	1856	1856	1856	1856	310
298	20241112	140600	723371065	1859	1860	1860	1859	2740
299	20241112	140500	718276405	1864	1865	1865	1864	801
300	20241112	140400	716783340	1864	1863	1864	1863	1219
301	20241112	140300	714511632	1863	1863	1863	1863	200
302	20241112	140200	714139032	1863	1853	1863	1853	151
303	20241112	140100	713859219	1863	1854	1863	1853	4518
304	20241112	140000	705485671	1864	1854	1864	1854	1997
305	20241112	135900	701783223	1864	1864	1864	1864	1
306	20241112	135800	701781359	1854	1854	1854	1854	1
307	20241112	135700	701779505	1863	1863	1863	1863	1843
308	20241112	135600	698345996	1863	1862	1863	1862	1211
309	20241112	135500	696089972	1862	1862	1862	1862	1
310	20241112	135400	696088110	1860	1862	1862	1860	111
311	20241112	135300	695881648	1852	1851	1863	1851	1083
312	20241112	135200	693876936	1863	1852	1863	1851	1020
313	20241112	135100	691987904	1851	1861	1863	1851	1013
314	20241112	135000	690102829	1861	1861	1861	1861	100
315	20241112	134900	689916729	1863	1860	1863	1860	305
316	20241112	134800	689348582	1860	1860	1863	1860	1624
317	20241112	134700	686324216	1860	1862	1862	1860	134
318	20241112	134600	686074966	1847	1862	1863	1847	752
319	20241112	134500	684677414	1853	1863	1863	1853	2
320	20241112	134400	684673698	1858	1858	1863	1851	814
321	20241112	134300	683158446	1844	1859	1859	1844	2155
322	20241112	134200	679182911	1843	1854	1860	1843	5118
323	20241112	134100	669739445	1857	1851	1867	1851	1014
324	20241112	134000	667850369	1851	1847	1852	1844	1420
325	20241112	133900	665231249	1860	1861	1861	1845	290
326	20241112	133800	664693685	1853	1850	1853	1850	362
327	20241112	133700	664023415	1850	1843	1850	1840	3555
328	20241112	133600	657466497	1847	1847	1847	1847	4
329	20241112	133500	657459109	1847	1845	1847	1844	11
330	20241112	133400	657438810	1847	1847	1847	1847	0
331	20241112	133300	657438810	1847	1847	1847	1847	6
332	20241112	133200	657427728	1840	1840	1840	1840	0
333	20241112	133100	657427728	1840	1840	1840	1840	0
334	20241112	133000	657427728	1840	1850	1850	1839	7767
335	20241112	132900	643135465	1847	1857	1857	1847	11704
336	20241112	132800	621456781	1862	1867	1867	1858	3674
337	20241112	132700	614622405	1870	1870	1870	1870	16
338	20241112	132600	614592485	1870	1870	1870	1870	110
339	20241112	132500	614386785	1870	1870	1870	1863	186
340	20241112	132400	614040076	1864	1870	1870	1864	394
341	20241112	132300	613304674	1871	1871	1871	1871	1
342	20241112	132200	613302803	1864	1864	1864	1864	21
343	20241112	132100	613263659	1871	1871	1871	1871	1
344	20241112	132000	613261788	1865	1866	1866	1865	2084
345	20241112	131900	609374885	1866	1875	1875	1866	873
346	20241112	131800	607744156	1871	1875	1875	1869	2570
347	20241112	131700	602932979	1879	1879	1879	1879	0
348	20241112	131600	602932979	1879	1879	1879	1879	0
349	20241112	131500	602932979	1879	1879	1879	1879	0
350	20241112	131400	602932979	1879	1873	1879	1873	40
351	20241112	131300	602858041	1880	1880	1880	1880	40
352	20241112	131200	602782841	1882	1881	1882	1881	201
353	20241112	131100	602404659	1871	1881	1881	1871	9190
354	20241112	131000	585189375	1882	1875	1882	1874	654
355	20241112	130900	583963154	1876	1880	1884	1876	200
356	20241112	130800	583586866	1884	1872	1884	1872	1013
357	20241112	130700	581685068	1872	1867	1872	1867	784
358	20241112	130600	580218168	1867	1867	1867	1867	675
359	20241112	130500	578957943	1870	1870	1870	1870	100
360	20241112	130400	578770943	1870	1870	1870	1870	0
361	20241112	130300	578770943	1870	1870	1870	1870	0
362	20241112	130200	578770943	1870	1868	1870	1868	1961
363	20241112	130100	575107209	1867	1865	1867	1865	259
364	20241112	130000	574624000	1865	1865	1865	1865	100
365	20241112	125900	574437500	1865	1867	1867	1865	2102
366	20241112	125800	570516197	1866	1867	1867	1866	601
367	20241112	125700	569394430	1866	1866	1866	1866	549
368	20241112	125600	568369996	1868	1869	1869	1868	51
369	20241112	125500	568274688	1870	1871	1871	1870	1733
370	20241112	125400	565033466	1871	1870	1871	1870	1117
371	20241112	125300	562944451	1870	1870	1870	1870	697
372	20241112	125200	561641061	1870	1870	1870	1870	0
373	20241112	125100	561641061	1870	1870	1870	1870	566
374	20241112	125000	560582641	1870	1870	1870	1866	614
375	20241112	124900	559434680	1870	1872	1872	1866	3677
376	20241112	124800	552570844	1872	1878	1878	1872	3520
377	20241112	124700	545974638	1878	1880	1880	1877	6030
378	20241112	124600	534650608	1879	1883	1883	1879	3070
379	20241112	124500	528875462	1887	1888	1888	1886	960
380	20241112	124400	527064014	1888	1883	1888	1882	6390
381	20241112	124300	515020207	1884	1884	1886	1884	5021
382	20241112	124200	505555874	1883	1882	1883	1881	1285
383	20241112	124100	503136702	1883	1874	1883	1874	11508
384	20241112	124000	481507698	1874	1870	1876	1870	10659
385	20241112	123900	461548407	1870	1868	1870	1868	2386
386	20241112	123800	457089433	1867	1862	1867	1862	1667
387	20241112	123700	453978791	1862	1860	1862	1860	1218
388	20241112	123600	451710931	1860	1862	1862	1860	4662
389	20241112	123500	443037671	1862	1862	1862	1862	100
390	20241112	123400	442851471	1861	1860	1862	1860	5449
391	20241112	123300	432710100	1861	1860	1861	1860	522
392	20241112	123200	431739080	1861	1859	1861	1859	5000
393	20241112	123100	422438874	1859	1859	1859	1859	0
394	20241112	123000	422438874	1859	1859	1859	1859	0
395	20241112	122900	422438874	1859	1859	1859	1859	48
396	20241112	122800	422349642	1859	1859	1859	1859	0
397	20241112	122700	422349642	1859	1859	1859	1859	0
398	20241112	122600	422349642	1859	1859	1859	1859	1
399	20241112	122500	422347783	1851	1852	1852	1851	4000
400	20241112	122400	414941748	1859	1851	1859	1851	2001
401	20241112	122300	411237889	1851	1859	1859	1851	212
402	20241112	122200	410844947	1860	1860	1860	1860	0
403	20241112	122100	410844947	1860	1860	1860	1860	100
404	20241112	122000	410658947	1861	1861	1861	1861	3
405	20241112	121900	410653364	1853	1861	1861	1853	256
406	20241112	121800	410177172	1861	1855	1861	1855	1013
407	20241112	121700	408293203	1859	1859	1859	1859	0
408	20241112	121600	408293203	1859	1859	1859	1859	0
409	20241112	121500	408293203	1859	1859	1859	1859	0
410	20241112	121400	408293203	1859	1859	1859	1859	9
411	20241112	121300	408276472	1859	1851	1859	1851	386
412	20241112	121200	407558914	1851	1851	1851	1851	0
413	20241112	121100	407558914	1851	1851	1851	1851	232
414	20241112	121000	407129482	1856	1859	1860	1856	294
415	20241112	120900	406582794	1856	1855	1856	1855	94
416	20241112	120800	406408423	1856	1856	1856	1856	0
417	20241112	120700	406408423	1856	1859	1860	1856	1300
418	20241112	120600	403992619	1859	1859	1859	1859	501
419	20241112	120500	403061260	1859	1859	1859	1859	1
420	20241112	120400	403059401	1856	1855	1856	1855	700
421	20241112	120300	401760338	1855	1849	1855	1849	14504
422	20241112	120200	374915785	1849	1849	1849	1849	2
423	20241112	120100	374912087	1849	1849	1849	1849	535
424	20241112	120000	373922872	1841	1848	1848	1841	1777
425	20241112	115900	370649157	1848	1846	1848	1846	808
426	20241112	115800	369156973	1848	1848	1848	1848	0
427	20241112	115700	369156973	1848	1848	1848	1848	0
428	20241112	115600	369156973	1848	1848	1848	1848	15
429	20241112	115500	369129253	1846	1846	1846	1846	0
430	20241112	115400	369129253	1846	1849	1849	1846	41
431	20241112	115300	369053561	1849	1849	1849	1849	0
432	20241112	115200	369053561	1849	1849	1849	1849	6
433	20241112	115100	369042467	1849	1849	1849	1849	0
434	20241112	115000	369042467	1849	1849	1849	1849	0
435	20241112	114900	369042467	1849	1849	1849	1849	568
436	20241112	114800	367992235	1849	1844	1849	1844	190
437	20241112	114700	367641275	1845	1848	1848	1845	1724
438	20241112	114600	364456896	1850	1851	1851	1848	1656
439	20241112	114500	361393682	1850	1850	1850	1850	560
440	20241112	114400	360357682	1849	1849	1849	1849	0
441	20241112	114300	360357682	1849	1850	1850	1849	1310
442	20241112	114200	357934188	1855	1855	1855	1855	0
443	20241112	114100	357934188	1855	1855	1855	1855	0
444	20241112	114000	357934188	1855	1855	1855	1855	0
445	20241112	113900	357934188	1855	1852	1855	1852	1912
446	20241112	113800	354392525	1855	1855	1855	1855	300
447	20241112	113700	353836025	1854	1854	1854	1854	1
448	20241112	113600	353834171	1854	1856	1856	1854	5
449	20241112	113500	353824899	1855	1854	1855	1854	1699
450	20241112	113400	350673398	1855	1855	1855	1855	0
451	20241112	113300	350673398	1855	1855	1855	1855	101
452	20241112	113200	350486043	1850	1850	1850	1850	0
453	20241112	113100	350486043	1850	1850	1850	1850	0
454	20241112	113000	350486043	1850	1850	1850	1850	0
455	20241112	112900	350486043	1850	1850	1850	1850	0
456	20241112	112800	350486043	1850	1855	1855	1850	297
457	20241112	112700	349936364	1855	1855	1855	1855	541
458	20241112	112600	348932809	1855	1855	1855	1855	0
459	20241112	112500	348932809	1855	1855	1855	1855	0
460	20241112	112400	348932809	1855	1855	1855	1855	0
461	20241112	112300	348932809	1855	1855	1855	1855	25
462	20241112	112200	348886434	1847	1847	1847	1847	2940
463	20241112	112100	343456254	1847	1857	1857	1847	4727
464	20241112	112000	334706106	1855	1855	1855	1855	773
465	20241112	111900	333272191	1855	1855	1855	1855	0
466	20241112	111800	333272191	1855	1857	1857	1855	1390
467	20241112	111700	330692127	1856	1856	1856	1856	200
468	20241112	111600	330320927	1860	1860	1860	1860	400
469	20241112	111500	329576927	1860	1860	1860	1860	32
470	20241112	111400	329517407	1860	1856	1860	1856	363
471	20241112	111300	328842231	1860	1860	1860	1860	0
472	20241112	111200	328842231	1860	1865	1865	1860	3633
473	20241112	111100	322079714	1866	1869	1869	1866	1005
474	20241112	111000	320202884	1869	1869	1869	1869	3
475	20241112	110900	320197277	1869	1870	1873	1869	651
476	20241112	110800	318980461	1870	1871	1873	1870	371
477	20241112	110700	318286368	1873	1873	1873	1873	2
478	20241112	110600	318282622	1874	1873	1874	1870	1438
479	20241112	110500	315588691	1874	1870	1874	1870	7808
480	20241112	110400	300966077	1870	1870	1870	1870	197
481	20241112	110300	300597687	1869	1867	1869	1867	3890
482	20241112	110200	293328357	1867	1868	1868	1867	1018
483	20241112	110100	291426743	1869	1869	1869	1869	132
484	20241112	110000	291180035	1873	1871	1873	1870	1873
485	20241112	105900	287675575	1871	1871	1871	1871	48
486	20241112	105800	287585767	1874	1872	1874	1869	6696
487	20241112	105700	275051585	1872	1872	1872	1872	500
488	20241112	105600	274115585	1869	1872	1872	1869	2323
489	20241112	105500	269767103	1872	1871	1872	1871	2123
490	20241112	105400	265792852	1871	1871	1871	1871	609
491	20241112	105300	264653413	1871	1868	1875	1864	2322
492	20241112	105200	260304120	1869	1861	1869	1861	4441
493	20241112	105100	252018093	1860	1858	1860	1858	977
494	20241112	105000	250201955	1855	1855	1856	1855	900
495	20241112	104900	248532301	1855	1855	1859	1855	3532
496	20241112	104800	241973931	1855	1854	1855	1854	1150
497	20241112	104700	239840881	1861	1861	1861	1854	3584
498	20241112	104600	233171412	1859	1867	1868	1859	834
499	20241112	104500	231614869	1879	1849	1880	1849	7158
500	20241112	104400	218265280	1849	1850	1850	1849	741
501	20241112	104300	216895165	1849	1848	1849	1848	371
502	20241112	104200	216209289	1849	1838	1850	1838	2799
503	20241112	104100	211044778	1836	1836	1836	1836	53
504	20241112	104000	210947470	1835	1835	1835	1835	0
505	20241112	103900	210947470	1835	1834	1835	1834	651
506	20241112	103800	209753416	1831	1831	1831	1831	0
507	20241112	103700	209753416	1831	1831	1831	1831	0
508	20241112	103600	209753416	1831	1833	1833	1831	3155
509	20241112	103500	203972763	1833	1832	1833	1832	364
510	20241112	103400	203305815	1832	1830	1832	1830	1610
511	20241112	103300	200359075	1829	1826	1829	1826	673
512	20241112	103200	199128400	1827	1825	1827	1825	822
513	20241112	103100	197627194	1824	1824	1824	1824	9
514	20241112	103000	197610778	1824	1821	1824	1821	834
515	20241112	102900	196091569	1824	1824	1824	1824	0
516	20241112	102800	196091569	1824	1824	1824	1824	0
517	20241112	102700	196091569	1824	1825	1826	1824	4356
518	20241112	102600	188142573	1821	1821	1827	1821	1203
519	20241112	102500	185950754	1821	1819	1821	1819	381
520	20241112	102400	185257625	1819	1815	1819	1815	128
521	20241112	102300	185025157	1815	1815	1815	1815	3
522	20241112	102200	185019712	1815	1814	1815	1814	1796
523	20241112	102100	181761725	1814	1815	1815	1813	63
524	20241112	102000	181647473	1814	1819	1819	1814	448
525	20241112	101900	180833407	1819	1819	1819	1818	245
526	20241112	101800	180387959	1819	1818	1819	1818	17
527	20241112	101700	180357039	1819	1818	1819	1817	66
528	20241112	101600	180237065	1821	1819	1821	1819	16
529	20241112	101500	180207959	1820	1819	1820	1819	110
530	20241112	101400	180007789	1821	1821	1821	1821	26
531	20241112	101300	179960443	1821	1819	1821	1819	40
532	20241112	101200	179887641	1821	1820	1821	1820	230
533	20241112	101100	179468814	1817	1819	1819	1817	306
534	20241112	101000	178912688	1820	1820	1821	1820	82
535	20241112	100900	178763396	1820	1820	1820	1819	9
536	20241112	100800	178747017	1819	1819	1819	1819	0
537	20241112	100700	178747017	1819	1817	1819	1817	1157
538	20241112	100600	176642634	1819	1819	1819	1819	27
539	20241112	100500	176593521	1817	1817	1817	1817	0
540	20241112	100400	176593521	1817	1816	1817	1816	1014
541	20241112	100300	174751134	1816	1814	1816	1814	255
542	20241112	100200	174288307	1812	1812	1812	1812	47
543	20241112	100100	174203143	1812	1811	1812	1811	363
544	20241112	100000	173545635	1811	1809	1811	1808	8883
545	20241112	095900	157476567	1809	1810	1811	1809	3072
546	20241112	095800	151916196	1810	1810	1810	1810	150
547	20241112	095700	151644696	1809	1809	1809	1809	97
548	20241112	095600	151469223	1809	1809	1809	1808	1024
549	20241112	095500	149617007	1809	1813	1813	1809	1897
550	20241112	095400	146181464	1813	1816	1816	1813	2661
551	20241112	095300	141356769	1817	1820	1820	1817	489
552	20241112	095200	140466900	1818	1820	1820	1818	44
553	20241112	095100	140386902	1821	1822	1822	1821	34
554	20241112	095000	140324956	1815	1822	1822	1815	611
555	20241112	094900	139215214	1822	1822	1822	1813	1323
556	20241112	094800	136810214	1822	1822	1831	1822	1750
557	20241112	094700	133621705	1822	1831	1831	1822	1001
558	20241112	094600	131797864	1832	1832	1832	1832	0
559	20241112	094500	131797864	1832	1832	1832	1832	0
560	20241112	094400	131797864	1832	1832	1832	1832	133
561	20241112	094300	131554208	1832	1830	1832	1830	166
562	20241112	094200	131250296	1830	1827	1830	1827	240
563	20241112	094100	130811727	1827	1827	1827	1816	38
564	20241112	094000	130742323	1815	1827	1830	1815	5532
565	20241112	093900	120665591	1827	1827	1827	1827	75
566	20241112	093800	120528566	1827	1827	1827	1827	0
567	20241112	093700	120528566	1827	1823	1827	1823	1190
568	20241112	093600	118355729	1823	1823	1823	1823	0
569	20241112	093500	118355729	1823	1822	1823	1822	4
570	20241112	093400	118348438	1822	1822	1822	1812	6413
571	20241112	093300	106725692	1813	1820	1820	1813	5476
572	20241112	093200	96786155	1815	1820	1820	1815	1575
573	20241112	093100	93920155	1820	1820	1820	1820	31
574	20241112	093000	93863735	1820	1822	1822	1820	391
575	20241112	092900	93151335	1823	1812	1823	1812	34
576	20241112	092800	93089400	1822	1824	1824	1811	4775
577	20241112	092700	84427608	1817	1823	1823	1815	3668
578	20241112	092600	77759550	1821	1820	1821	1820	1033
579	20241112	092500	75879430	1823	1823	1823	1823	0
580	20241112	092400	75879430	1823	1820	1823	1819	1639
581	20241112	092300	72897279	1820	1822	1823	1819	4196
582	20241112	092200	65260566	1822	1825	1826	1821	1097
583	20241112	092100	63260691	1826	1826	1828	1824	1028
584	20241112	092000	61383893	1826	1831	1831	1826	6038
585	20241112	091900	50335714	1831	1835	1835	1831	7972
586	20241112	091800	35726381	1836	1836	1837	1836	352
587	20241112	091700	35080070	1837	1838	1838	1837	20
588	20241112	091600	35043329	1836	1836	1836	1836	94
589	20241112	091500	34870745	1837	1838	1838	1837	441
590	20241112	091400	34060528	1839	1839	1839	1839	1
591	20241112	091300	34058689	1838	1838	1838	1836	3214
592	20241112	091200	28151589	1838	1838	1838	1838	1
593	20241112	091100	28149751	1837	1837	1837	1837	0
594	20241112	091000	28149751	1837	1837	1837	1837	2
595	20241112	090900	28146077	1837	1837	1837	1837	29
596	20241112	090800	28092804	1837	1838	1840	1837	1594
597	20241112	090700	25163206	1840	1841	1841	1839	976
598	20241112	090600	23367177	1840	1841	1841	1840	614
599	20241112	090500	22237003	1842	1842	1842	1842	27
600	20241112	090400	22187269	1843	1843	1843	1843	1941
601	20241112	090300	18610006	1843	1843	1843	1843	10
602	20241112	090200	18591576	1843	1843	1843	1843	66
603	20241112	090100	18469938	1844	1844	1845	1844	3993
604	20241112	090000	11106666	1844	1839	1844	1839	6039