KissMeData/115160/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201100	137801990	1582	1582	1582	1582	5016
3	20241112	201000	137801990	1582	1582	1582	1582	0
4	20241112	200900	137801990	1582	1582	1582	1582	0
5	20241112	200800	137801990	1582	1582	1582	1582	0
6	20241112	200700	137801990	1582	1582	1582	1582	0
7	20241112	200600	137801990	1582	1582	1582	1582	0
8	20241112	200500	137801990	1582	1582	1582	1582	0
9	20241112	200400	137801990	1582	1582	1582	1582	0
10	20241112	200300	137801990	1582	1582	1582	1582	0
11	20241112	200200	137801990	1582	1582	1582	1582	0
12	20241112	200100	137801990	1582	1582	1582	1582	0
13	20241112	200000	137801990	1582	1582	1582	1582	0
14	20241112	195900	137801990	1582	1582	1582	1582	0
15	20241112	195800	137801990	1582	1582	1582	1582	0
16	20241112	195700	137801990	1582	1582	1582	1582	0
17	20241112	195600	137801990	1582	1582	1582	1582	0
18	20241112	195500	137801990	1582	1582	1582	1582	0
19	20241112	195400	137801990	1582	1582	1582	1582	0
20	20241112	195300	137801990	1582	1582	1582	1582	0
21	20241112	195200	137801990	1582	1582	1582	1582	0
22	20241112	195100	137801990	1582	1582	1582	1582	0
23	20241112	195000	137801990	1582	1582	1582	1582	0
24	20241112	194900	137801990	1582	1582	1582	1582	0
25	20241112	194800	137801990	1582	1582	1582	1582	0
26	20241112	194700	137801990	1582	1582	1582	1582	0
27	20241112	194600	137801990	1582	1582	1582	1582	0
28	20241112	194500	137801990	1582	1582	1582	1582	0
29	20241112	194400	137801990	1582	1582	1582	1582	0
30	20241112	194300	137801990	1582	1582	1582	1582	0
31	20241112	194200	137801990	1582	1582	1582	1582	0
32	20241112	194100	137801990	1582	1582	1582	1582	5016
33	20241112	194000	137801990	1582	1582	1582	1582	0
34	20241112	193900	137801990	1582	1582	1582	1582	0
35	20241112	193800	137801990	1582	1582	1582	1582	0
36	20241112	193700	137801990	1582	1582	1582	1582	0
37	20241112	193600	137801990	1582	1582	1582	1582	0
38	20241112	193500	137801990	1582	1582	1582	1582	0
39	20241112	193400	137801990	1582	1582	1582	1582	0
40	20241112	193300	137801990	1582	1582	1582	1582	0
41	20241112	193200	137801990	1582	1582	1582	1582	0
42	20241112	193100	137801990	1582	1582	1582	1582	0
43	20241112	193000	137801990	1582	1582	1582	1582	0
44	20241112	192900	137801990	1582	1582	1582	1582	0
45	20241112	192800	137801990	1582	1582	1582	1582	0
46	20241112	192700	137801990	1582	1582	1582	1582	0
47	20241112	192600	137801990	1582	1582	1582	1582	0
48	20241112	192500	137801990	1582	1582	1582	1582	0
49	20241112	192400	137801990	1582	1582	1582	1582	0
50	20241112	192300	137801990	1582	1582	1582	1582	0
51	20241112	192200	137801990	1582	1582	1582	1582	0
52	20241112	192100	137801990	1582	1582	1582	1582	0
53	20241112	192000	137801990	1582	1582	1582	1582	0
54	20241112	191900	137801990	1582	1582	1582	1582	0
55	20241112	191800	137801990	1582	1582	1582	1582	0
56	20241112	191700	137801990	1582	1582	1582	1582	0
57	20241112	191600	137801990	1582	1582	1582	1582	0
58	20241112	191500	137801990	1582	1582	1582	1582	0
59	20241112	191400	137801990	1582	1582	1582	1582	0
60	20241112	191300	137801990	1582	1582	1582	1582	0
61	20241112	191200	137801990	1582	1582	1582	1582	0
62	20241112	191100	137801990	1582	1582	1582	1582	5016
63	20241112	191000	137801990	1582	1582	1582	1582	0
64	20241112	190900	137801990	1582	1582	1582	1582	0
65	20241112	190800	137801990	1582	1582	1582	1582	0
66	20241112	190700	137801990	1582	1582	1582	1582	0
67	20241112	190600	137801990	1582	1582	1582	1582	0
68	20241112	190500	137801990	1582	1582	1582	1582	0
69	20241112	190400	137801990	1582	1582	1582	1582	0
70	20241112	190300	137801990	1582	1582	1582	1582	0
71	20241112	190200	137801990	1582	1582	1582	1582	0
72	20241112	190100	137801990	1582	1582	1582	1582	0
73	20241112	190000	137801990	1582	1582	1582	1582	0
74	20241112	185900	137801990	1582	1582	1582	1582	0
75	20241112	185800	137801990	1582	1582	1582	1582	0
76	20241112	185700	137801990	1582	1582	1582	1582	0
77	20241112	185600	137801990	1582	1582	1582	1582	0
78	20241112	185500	137801990	1582	1582	1582	1582	0
79	20241112	185400	137801990	1582	1582	1582	1582	0
80	20241112	185300	137801990	1582	1582	1582	1582	0
81	20241112	185200	137801990	1582	1582	1582	1582	0
82	20241112	185100	137801990	1582	1582	1582	1582	0
83	20241112	185000	137801990	1582	1582	1582	1582	0
84	20241112	184900	137801990	1582	1582	1582	1582	0
85	20241112	184800	137801990	1582	1582	1582	1582	0
86	20241112	184700	137801990	1582	1582	1582	1582	0
87	20241112	184600	137801990	1582	1582	1582	1582	0
88	20241112	184500	137801990	1582	1582	1582	1582	0
89	20241112	184400	137801990	1582	1582	1582	1582	0
90	20241112	184300	137801990	1582	1582	1582	1582	0
91	20241112	184200	137801990	1582	1582	1582	1582	0
92	20241112	184100	137801990	1582	1582	1582	1582	5016
93	20241112	184000	137801990	1582	1582	1582	1582	0
94	20241112	183900	137801990	1582	1582	1582	1582	0
95	20241112	183800	137801990	1582	1582	1582	1582	0
96	20241112	183700	137801990	1582	1582	1582	1582	0
97	20241112	183600	137801990	1582	1582	1582	1582	0
98	20241112	183500	137801990	1582	1582	1582	1582	0
99	20241112	183400	137801990	1582	1582	1582	1582	0
100	20241112	183300	137801990	1582	1582	1582	1582	0
101	20241112	183200	137801990	1582	1582	1582	1582	0
102	20241112	183100	137801990	1582	1582	1582	1582	0
103	20241112	183000	137801990	1582	1582	1582	1582	0
104	20241112	182900	137801990	1582	1582	1582	1582	0
105	20241112	182800	137801990	1582	1582	1582	1582	0
106	20241112	182700	137801990	1582	1582	1582	1582	0
107	20241112	182600	137801990	1582	1582	1582	1582	0
108	20241112	182500	137801990	1582	1582	1582	1582	0
109	20241112	182400	137801990	1582	1582	1582	1582	0
110	20241112	182300	137801990	1582	1582	1582	1582	0
111	20241112	182200	137801990	1582	1582	1582	1582	0
112	20241112	182100	137801990	1582	1582	1582	1582	0
113	20241112	182000	137801990	1582	1582	1582	1582	0
114	20241112	181900	137801990	1582	1582	1582	1582	0
115	20241112	181800	137801990	1582	1582	1582	1582	0
116	20241112	181700	137801990	1582	1582	1582	1582	0
117	20241112	181600	137801990	1582	1582	1582	1582	0
118	20241112	181500	137801990	1582	1582	1582	1582	0
119	20241112	181400	137801990	1582	1582	1582	1582	0
120	20241112	181300	137801990	1582	1582	1582	1582	0
121	20241112	181200	137801990	1582	1582	1582	1582	0
122	20241112	181100	137801990	1582	1582	1582	1582	5016
123	20241112	181000	137801990	1582	1582	1582	1582	0
124	20241112	180900	137801990	1582	1582	1582	1582	0
125	20241112	180800	137801990	1582	1582	1582	1582	0
126	20241112	180700	137801990	1582	1582	1582	1582	0
127	20241112	180600	137801990	1582	1582	1582	1582	0
128	20241112	180500	137801990	1582	1582	1582	1582	0
129	20241112	180400	137801990	1582	1582	1582	1582	0
130	20241112	180300	137801990	1582	1582	1582	1582	0
131	20241112	180200	137801990	1582	1582	1582	1582	0
132	20241112	180100	137801990	1582	1582	1582	1582	0
133	20241112	180000	137801990	1582	1582	1582	1582	0
134	20241112	175900	137801990	1582	1582	1582	1582	0
135	20241112	175800	137801990	1582	1582	1582	1582	0
136	20241112	175700	137801990	1582	1582	1582	1582	0
137	20241112	175600	137801990	1582	1582	1582	1582	0
138	20241112	175500	137801990	1582	1582	1582	1582	0
139	20241112	175400	137801990	1582	1582	1582	1582	0
140	20241112	175300	137801990	1582	1582	1582	1582	0
141	20241112	175200	137801990	1582	1582	1582	1582	0
142	20241112	175100	137801990	1582	1582	1582	1582	0
143	20241112	175000	137801990	1582	1582	1582	1582	0
144	20241112	174900	137801990	1582	1582	1582	1582	0
145	20241112	174800	137801990	1582	1582	1582	1582	0
146	20241112	174700	137801990	1582	1582	1582	1582	0
147	20241112	174600	137801990	1582	1582	1582	1582	0
148	20241112	174500	137801990	1582	1582	1582	1582	0
149	20241112	174400	137801990	1582	1582	1582	1582	0
150	20241112	174300	137801990	1582	1582	1582	1582	0
151	20241112	174200	137801990	1582	1582	1582	1582	0
152	20241112	174100	137801990	1582	1582	1582	1582	5016
153	20241112	174000	137801990	1582	1582	1582	1582	0
154	20241112	173900	137801990	1582	1582	1582	1582	0
155	20241112	173800	137801990	1582	1582	1582	1582	0
156	20241112	173700	137801990	1582	1582	1582	1582	0
157	20241112	173600	137801990	1582	1582	1582	1582	0
158	20241112	173500	137801990	1582	1582	1582	1582	0
159	20241112	173400	137801990	1582	1582	1582	1582	0
160	20241112	173300	137801990	1582	1582	1582	1582	0
161	20241112	173200	137801990	1582	1582	1582	1582	0
162	20241112	173100	137801990	1582	1582	1582	1582	0
163	20241112	173000	137801990	1582	1582	1582	1582	0
164	20241112	172900	137801990	1582	1582	1582	1582	0
165	20241112	172800	137801990	1582	1582	1582	1582	0
166	20241112	172700	137801990	1582	1582	1582	1582	0
167	20241112	172600	137801990	1582	1582	1582	1582	0
168	20241112	172500	137801990	1582	1582	1582	1582	0
169	20241112	172400	137801990	1582	1582	1582	1582	0
170	20241112	172300	137801990	1582	1582	1582	1582	0
171	20241112	172200	137801990	1582	1582	1582	1582	0
172	20241112	172100	137801990	1582	1582	1582	1582	0
173	20241112	172000	137801990	1582	1582	1582	1582	0
174	20241112	171900	137801990	1582	1582	1582	1582	0
175	20241112	171800	137801990	1582	1582	1582	1582	0
176	20241112	171700	137801990	1582	1582	1582	1582	0
177	20241112	171600	137801990	1582	1582	1582	1582	0
178	20241112	171500	137801990	1582	1582	1582	1582	0
179	20241112	171400	137801990	1582	1582	1582	1582	0
180	20241112	171300	137801990	1582	1582	1582	1582	0
181	20241112	171200	137801990	1582	1582	1582	1582	0
182	20241112	171100	137801990	1582	1582	1582	1582	5016
183	20241112	171000	137801990	1582	1582	1582	1582	0
184	20241112	170900	137801990	1582	1582	1582	1582	0
185	20241112	170800	137801990	1582	1582	1582	1582	0
186	20241112	170700	137801990	1582	1582	1582	1582	0
187	20241112	170600	137801990	1582	1582	1582	1582	0
188	20241112	170500	137801990	1582	1582	1582	1582	0
189	20241112	170400	137801990	1582	1582	1582	1582	0
190	20241112	170300	137801990	1582	1582	1582	1582	0
191	20241112	170200	137801990	1582	1582	1582	1582	0
192	20241112	170100	137801990	1582	1582	1582	1582	0
193	20241112	170000	137801990	1582	1582	1582	1582	0
194	20241112	165900	137801990	1582	1582	1582	1582	0
195	20241112	165800	137801990	1582	1582	1582	1582	0
196	20241112	165700	137801990	1582	1582	1582	1582	0
197	20241112	165600	137801990	1582	1582	1582	1582	0
198	20241112	165500	137801990	1582	1582	1582	1582	0
199	20241112	165400	137801990	1582	1582	1582	1582	0
200	20241112	165300	137801990	1582	1582	1582	1582	0
201	20241112	165200	137801990	1582	1582	1582	1582	0
202	20241112	165100	137801990	1582	1582	1582	1582	0
203	20241112	165000	137801990	1582	1582	1582	1582	0
204	20241112	164900	137801990	1582	1582	1582	1582	0
205	20241112	164800	137801990	1582	1582	1582	1582	0
206	20241112	164700	137801990	1582	1582	1582	1582	0
207	20241112	164600	137801990	1582	1582	1582	1582	0
208	20241112	164500	137801990	1582	1582	1582	1582	0
209	20241112	164400	137801990	1582	1582	1582	1582	0
210	20241112	164300	137801990	1582	1582	1582	1582	0
211	20241112	164200	137801990	1582	1582	1582	1582	0
212	20241112	164100	137801990	1582	1582	1582	1582	5016
213	20241112	164000	137801990	1582	1582	1582	1582	0
214	20241112	163900	137801990	1582	1582	1582	1582	0
215	20241112	163800	137801990	1582	1582	1582	1582	0
216	20241112	163700	137801990	1582	1582	1582	1582	0
217	20241112	163600	137801990	1582	1582	1582	1582	0
218	20241112	163500	137801990	1582	1582	1582	1582	0
219	20241112	163400	137801990	1582	1582	1582	1582	0
220	20241112	163300	137801990	1582	1582	1582	1582	0
221	20241112	163200	137801990	1582	1582	1582	1582	0
222	20241112	163100	137801990	1582	1582	1582	1582	0
223	20241112	163000	137801990	1582	1582	1582	1582	0
224	20241112	162900	137801990	1582	1582	1582	1582	0
225	20241112	162800	137801990	1582	1582	1582	1582	0
226	20241112	162700	137801990	1582	1582	1582	1582	0
227	20241112	162600	137801990	1582	1582	1582	1582	0
228	20241112	162500	137801990	1582	1582	1582	1582	0
229	20241112	162400	137801990	1582	1582	1582	1582	0
230	20241112	162300	137801990	1582	1582	1582	1582	0
231	20241112	162200	137801990	1582	1582	1582	1582	0
232	20241112	162100	137801990	1582	1582	1582	1582	0
233	20241112	162000	137801990	1582	1582	1582	1582	0
234	20241112	161900	137801990	1582	1582	1582	1582	0
235	20241112	161800	137801990	1582	1582	1582	1582	0
236	20241112	161700	137801990	1582	1582	1582	1582	0
237	20241112	161600	137801990	1582	1582	1582	1582	0
238	20241112	161500	137801990	1582	1582	1582	1582	0
239	20241112	161400	137801990	1582	1582	1582	1582	0
240	20241112	161300	137801990	1582	1582	1582	1582	0
241	20241112	161200	137801990	1582	1582	1582	1582	0
242	20241112	161100	137801990	1582	1582	1582	1582	5016
243	20241112	161000	137801990	1582	1582	1582	1582	0
244	20241112	160900	137801990	1582	1582	1582	1582	0
245	20241112	160800	137801990	1582	1582	1582	1582	0
246	20241112	160700	137801990	1582	1582	1582	1582	0
247	20241112	160600	137801990	1582	1582	1582	1582	0
248	20241112	160500	137801990	1582	1582	1582	1582	0
249	20241112	160400	137801990	1582	1582	1582	1582	0
250	20241112	160300	137801990	1582	1582	1582	1582	0
251	20241112	160200	137801990	1582	1582	1582	1582	0
252	20241112	160100	137801990	1582	1582	1582	1582	0
253	20241112	160000	137801990	1582	1582	1582	1582	0
254	20241112	155900	137801990	1582	1582	1582	1582	0
255	20241112	155800	137801990	1582	1582	1582	1582	0
256	20241112	155700	137801990	1582	1582	1582	1582	0
257	20241112	155600	137801990	1582	1582	1582	1582	0
258	20241112	155500	137801990	1582	1582	1582	1582	0
259	20241112	155400	137801990	1582	1582	1582	1582	0
260	20241112	155300	137801990	1582	1582	1582	1582	0
261	20241112	155200	137801990	1582	1582	1582	1582	0
262	20241112	155100	137801990	1582	1582	1582	1582	0
263	20241112	155000	137801990	1582	1582	1582	1582	0
264	20241112	154900	137801990	1582	1582	1582	1582	0
265	20241112	154800	137801990	1582	1582	1582	1582	0
266	20241112	154700	137801990	1582	1582	1582	1582	0
267	20241112	154600	137801990	1582	1582	1582	1582	0
268	20241112	154500	137801990	1582	1582	1582	1582	0
269	20241112	154400	137801990	1582	1582	1582	1582	0
270	20241112	154300	137801990	1582	1582	1582	1582	0
271	20241112	154200	137801990	1582	1582	1582	1582	0
272	20241112	154100	137801990	1582	1582	1582	1582	5016
273	20241112	154000	137801990	1582	1582	1582	1582	0
274	20241112	153900	137801990	1582	1582	1582	1582	0
275	20241112	153800	137801990	1582	1582	1582	1582	0
276	20241112	153700	137801990	1582	1582	1582	1582	0
277	20241112	153600	137801990	1582	1582	1582	1582	0
278	20241112	153500	137801990	1582	1582	1582	1582	0
279	20241112	153400	137801990	1582	1582	1582	1582	0
280	20241112	153300	137801990	1582	1582	1582	1582	0
281	20241112	153200	137801990	1582	1582	1582	1582	0
282	20241112	153100	137801990	1582	1582	1582	1582	0
283	20241112	153000	137801990	1582	1582	1582	1582	5016
284	20241112	152900	129866678	1590	1590	1590	1590	0
285	20241112	152800	129866678	1590	1590	1590	1590	0
286	20241112	152700	129866678	1590	1590	1590	1590	0
287	20241112	152600	129866678	1590	1590	1590	1590	0
288	20241112	152500	129866678	1590	1590	1590	1590	0
289	20241112	152400	129866678	1590	1590	1590	1590	0
290	20241112	152300	129866678	1590	1590	1590	1590	0
291	20241112	152200	129866678	1590	1590	1590	1590	0
292	20241112	152100	129866678	1590	1590	1590	1590	0
293	20241112	152000	129866678	1590	1590	1590	1590	0
294	20241112	151900	129866678	1590	1583	1590	1582	1006
295	20241112	151800	128267325	1590	1590	1590	1590	0
296	20241112	151700	128267325	1590	1590	1590	1590	0
297	20241112	151600	128267325	1590	1590	1590	1590	0
298	20241112	151500	128267325	1590	1590	1590	1590	0
299	20241112	151400	128267325	1590	1590	1590	1590	0
300	20241112	151300	128267325	1590	1590	1590	1590	0
301	20241112	151200	128267325	1590	1590	1590	1590	1
302	20241112	151100	128265735	1583	1583	1583	1583	1300
303	20241112	151000	126207835	1590	1590	1590	1590	0
304	20241112	150900	126207835	1590	1590	1590	1590	0
305	20241112	150800	126207835	1590	1590	1590	1590	0
306	20241112	150700	126207835	1590	1590	1590	1590	0
307	20241112	150600	126207835	1590	1590	1590	1590	0
308	20241112	150500	126207835	1590	1590	1590	1590	0
309	20241112	150400	126207835	1590	1590	1590	1590	0
310	20241112	150300	126207835	1590	1590	1590	1590	0
311	20241112	150200	126207835	1590	1590	1590	1590	0
312	20241112	150100	126207835	1590	1590	1590	1590	0
313	20241112	150000	126207835	1590	1589	1590	1583	3062
314	20241112	145900	121356280	1590	1590	1590	1590	0
315	20241112	145800	121356280	1590	1587	1590	1586	915
316	20241112	145700	119904487	1590	1589	1590	1589	51
317	20241112	145600	119823447	1590	1589	1590	1588	12
318	20241112	145500	119804383	1598	1591	1598	1590	9
319	20241112	145400	119790062	1587	1587	1587	1587	0
320	20241112	145300	119790062	1587	1587	1587	1587	1
321	20241112	145200	119788475	1598	1598	1598	1598	3
322	20241112	145100	119783681	1598	1598	1598	1598	1
323	20241112	145000	119782083	1587	1587	1587	1587	1
324	20241112	144900	119780496	1598	1589	1598	1589	1000
325	20241112	144800	118190815	1589	1589	1589	1589	0
326	20241112	144700	118190815	1589	1588	1589	1588	19
327	20241112	144600	118160642	1589	1589	1589	1589	0
328	20241112	144500	118160642	1589	1589	1589	1589	0
329	20241112	144400	118160642	1589	1589	1589	1589	6
330	20241112	144300	118151108	1589	1589	1589	1589	5
331	20241112	144200	118143163	1598	1598	1598	1598	0
332	20241112	144100	118143163	1598	1598	1598	1598	0
333	20241112	144000	118143163	1598	1598	1598	1598	0
334	20241112	143900	118143163	1598	1598	1598	1598	0
335	20241112	143800	118143163	1598	1598	1598	1598	27
336	20241112	143700	118100017	1598	1598	1598	1598	0
337	20241112	143600	118100017	1598	1598	1598	1598	0
338	20241112	143500	118100017	1598	1598	1598	1598	0
339	20241112	143400	118100017	1598	1598	1598	1598	0
340	20241112	143300	118100017	1598	1598	1598	1598	0
341	20241112	143200	118100017	1598	1598	1598	1598	0
342	20241112	143100	118100017	1598	1598	1598	1598	0
343	20241112	143000	118100017	1598	1598	1598	1598	0
344	20241112	142900	118100017	1598	1598	1598	1598	0
345	20241112	142800	118100017	1598	1590	1598	1587	1378
346	20241112	142700	115911617	1598	1598	1598	1598	1
347	20241112	142600	115910019	1590	1590	1590	1590	69
348	20241112	142500	115800309	1600	1600	1600	1600	0
349	20241112	142400	115800309	1600	1589	1600	1589	160
350	20241112	142300	115546058	1592	1595	1601	1590	316
351	20241112	142200	115043464	1595	1596	1596	1595	6
352	20241112	142100	115033890	1601	1601	1601	1601	1
353	20241112	142000	115032289	1595	1595	1595	1595	2
354	20241112	141900	115029099	1596	1596	1596	1596	2
355	20241112	141800	115025907	1604	1604	1604	1604	0
356	20241112	141700	115025907	1604	1604	1604	1604	0
357	20241112	141600	115025907	1604	1591	1604	1591	188
358	20241112	141500	114726170	1593	1593	1593	1593	0
359	20241112	141400	114726170	1593	1593	1593	1593	0
360	20241112	141300	114726170	1593	1593	1593	1593	0
361	20241112	141200	114726170	1593	1593	1593	1593	0
362	20241112	141100	114726170	1593	1593	1593	1593	0
363	20241112	141000	114726170	1593	1593	1593	1593	0
364	20241112	140900	114726170	1593	1593	1593	1590	104
365	20241112	140800	114560795	1590	1590	1590	1590	0
366	20241112	140700	114560795	1590	1591	1591	1590	400
367	20241112	140600	113924794	1594	1594	1594	1594	3
368	20241112	140500	113920012	1594	1594	1594	1594	0
369	20241112	140400	113920012	1594	1594	1594	1594	0
370	20241112	140300	113920012	1594	1594	1594	1594	797
371	20241112	140200	112649594	1590	1590	1590	1590	4
372	20241112	140100	112643234	1594	1594	1594	1594	0
373	20241112	140000	112643234	1594	1594	1594	1594	0
374	20241112	135900	112643234	1594	1594	1594	1594	0
375	20241112	135800	112643234	1594	1594	1594	1594	5
376	20241112	135700	112635264	1588	1588	1588	1588	0
377	20241112	135600	112635264	1588	1588	1588	1588	0
378	20241112	135500	112635264	1588	1588	1588	1588	0
379	20241112	135400	112635264	1588	1588	1588	1588	4
380	20241112	135300	112628912	1588	1594	1594	1588	162
381	20241112	135200	112371584	1589	1589	1589	1589	0
382	20241112	135100	112371584	1589	1589	1589	1589	46
383	20241112	135000	112298490	1589	1589	1589	1589	1
384	20241112	134900	112296901	1589	1589	1589	1589	8
385	20241112	134800	112284189	1589	1589	1589	1589	1
386	20241112	134700	112282600	1590	1591	1591	1590	9
387	20241112	134600	112268285	1591	1590	1591	1590	11
388	20241112	134500	112250792	1591	1589	1591	1589	16
389	20241112	134400	112225352	1590	1591	1591	1590	8
390	20241112	134300	112212628	1588	1591	1591	1588	437
391	20241112	134200	111518226	1589	1591	1592	1589	1108
392	20241112	134100	109756566	1589	1589	1589	1586	83
393	20241112	134000	109624814	1589	1590	1590	1589	12
394	20241112	133900	109605738	1587	1587	1587	1587	0
395	20241112	133800	109605738	1587	1587	1587	1587	0
396	20241112	133700	109605738	1587	1588	1588	1587	120
397	20241112	133600	109415296	1588	1594	1594	1588	5
398	20241112	133500	109407350	1588	1589	1589	1588	730
399	20241112	133400	108247998	1595	1595	1595	1595	50
400	20241112	133300	108168248	1596	1596	1596	1596	0
401	20241112	133200	108168248	1596	1596	1596	1596	1
402	20241112	133100	108166652	1588	1588	1588	1588	0
403	20241112	133000	108166652	1588	1588	1588	1588	10
404	20241112	132900	108150772	1588	1588	1588	1588	0
405	20241112	132800	108150772	1588	1588	1588	1588	0
406	20241112	132700	108150772	1588	1588	1588	1588	0
407	20241112	132600	108150772	1588	1589	1589	1588	10
408	20241112	132500	108134891	1588	1588	1588	1588	0
409	20241112	132400	108134891	1588	1590	1590	1588	2000
410	20241112	132300	104956148	1597	1597	1597	1597	0
411	20241112	132200	104956148	1597	1597	1597	1597	0
412	20241112	132100	104956148	1597	1597	1597	1597	1
413	20241112	132000	104954551	1597	1597	1597	1597	5
414	20241112	131900	104946566	1597	1597	1597	1597	1
415	20241112	131800	104944969	1590	1591	1591	1590	180
416	20241112	131700	104658768	1597	1597	1597	1597	0
417	20241112	131600	104658768	1597	1597	1597	1597	0
418	20241112	131500	104658768	1597	1597	1597	1597	0
419	20241112	131400	104658768	1597	1591	1597	1590	2172
420	20241112	131300	101205249	1597	1597	1597	1597	1
421	20241112	131200	101203652	1591	1592	1592	1591	8000
422	20241112	131100	88474472	1597	1597	1597	1597	1
423	20241112	131000	88472875	1592	1596	1597	1592	1007
424	20241112	130900	86868767	1598	1598	1598	1598	0
425	20241112	130800	86868767	1598	1602	1602	1598	32
426	20241112	130700	86817623	1598	1598	1598	1598	270
427	20241112	130600	86386163	1598	1598	1598	1598	1
428	20241112	130500	86384565	1598	1598	1598	1598	0
429	20241112	130400	86384565	1598	1598	1598	1598	312
430	20241112	130300	85885989	1598	1598	1598	1598	0
431	20241112	130200	85885989	1598	1598	1598	1598	0
432	20241112	130100	85885989	1598	1596	1598	1594	396
433	20241112	130000	85254365	1597	1597	1597	1597	10
434	20241112	125900	85238395	1598	1599	1599	1598	30
435	20241112	125800	85190435	1604	1604	1604	1604	0
436	20241112	125700	85190435	1604	1604	1604	1604	0
437	20241112	125600	85190435	1604	1599	1604	1599	11
438	20241112	125500	85172841	1605	1605	1605	1605	0
439	20241112	125400	85172841	1605	1598	1605	1598	3000
440	20241112	125300	80360052	1598	1595	1598	1595	130
441	20241112	125200	80152699	1600	1600	1600	1600	0
442	20241112	125100	80152699	1600	1600	1600	1600	14
443	20241112	125000	80130299	1595	1595	1595	1595	0
444	20241112	124900	80130299	1595	1595	1595	1595	282
445	20241112	124800	79680509	1596	1596	1596	1596	0
446	20241112	124700	79680509	1596	1596	1596	1596	521
447	20241112	124600	78848993	1600	1600	1600	1600	0
448	20241112	124500	78848993	1600	1600	1600	1600	0
449	20241112	124400	78848993	1600	1600	1600	1600	0
450	20241112	124300	78848993	1600	1600	1600	1600	0
451	20241112	124200	78848993	1600	1600	1600	1600	0
452	20241112	124100	78848993	1600	1600	1600	1600	0
453	20241112	124000	78848993	1600	1600	1600	1600	20
454	20241112	123900	78816993	1600	1599	1600	1599	107
455	20241112	123800	78645880	1600	1600	1600	1600	0
456	20241112	123700	78645880	1600	1600	1600	1600	0
457	20241112	123600	78645880	1600	1600	1600	1600	40
458	20241112	123500	78581880	1600	1600	1600	1600	0
459	20241112	123400	78581880	1600	1599	1600	1599	500
460	20241112	123300	77782011	1598	1595	1598	1595	23
461	20241112	123200	77745297	1595	1595	1595	1595	200
462	20241112	123100	77426297	1596	1593	1596	1593	159
463	20241112	123000	77172999	1594	1595	1595	1594	166
464	20241112	122900	76908375	1595	1595	1595	1595	0
465	20241112	122800	76908375	1595	1595	1595	1595	18
466	20241112	122700	76879665	1595	1595	1595	1595	87
467	20241112	122600	76740900	1595	1595	1595	1595	0
468	20241112	122500	76740900	1595	1595	1595	1595	15
469	20241112	122400	76716975	1594	1595	1595	1594	105
470	20241112	122300	76549584	1603	1603	1603	1603	0
471	20241112	122200	76549584	1603	1602	1603	1602	2000
472	20241112	122100	73345130	1602	1602	1602	1602	0
473	20241112	122000	73345130	1602	1602	1602	1602	0
474	20241112	121900	73345130	1602	1602	1602	1602	0
475	20241112	121800	73345130	1602	1602	1602	1602	0
476	20241112	121700	73345130	1602	1602	1602	1602	26
477	20241112	121600	73303478	1602	1596	1602	1595	32
478	20241112	121500	73252341	1602	1602	1602	1602	0
479	20241112	121400	73252341	1602	1602	1602	1602	10
480	20241112	121300	73236321	1602	1602	1602	1602	0
481	20241112	121200	73236321	1602	1602	1602	1602	10
482	20241112	121100	73220301	1603	1603	1603	1603	0
483	20241112	121000	73220301	1603	1603	1603	1603	0
484	20241112	120900	73220301	1603	1603	1603	1603	0
485	20241112	120800	73220301	1603	1603	1603	1603	0
486	20241112	120700	73220301	1603	1603	1603	1603	5
487	20241112	120600	73212286	1596	1596	1596	1596	0
488	20241112	120500	73212286	1596	1601	1601	1596	98
489	20241112	120400	73055813	1608	1608	1608	1608	0
490	20241112	120300	73055813	1608	1608	1608	1608	0
491	20241112	120200	73055813	1608	1608	1608	1608	17
492	20241112	120100	73028477	1610	1610	1610	1610	0
493	20241112	120000	73028477	1610	1610	1610	1610	0
494	20241112	115900	73028477	1610	1610	1610	1610	0
495	20241112	115800	73028477	1610	1610	1610	1610	0
496	20241112	115700	73028477	1610	1606	1610	1606	800
497	20241112	115600	71743555	1606	1594	1606	1594	93
498	20241112	115500	71595301	1606	1606	1606	1606	0
499	20241112	115400	71595301	1606	1606	1606	1606	0
500	20241112	115300	71595301	1606	1596	1606	1594	1801
501	20241112	115200	68722620	1608	1608	1608	1608	0
502	20241112	115100	68722620	1608	1608	1608	1608	0
503	20241112	115000	68722620	1608	1608	1608	1608	0
504	20241112	114900	68722620	1608	1608	1608	1608	1
505	20241112	114800	68721012	1595	1595	1595	1595	1279
506	20241112	114700	66681007	1595	1595	1595	1595	344
507	20241112	114600	66132327	1612	1612	1612	1612	0
508	20241112	114500	66132327	1612	1612	1612	1612	0
509	20241112	114400	66132327	1612	1612	1612	1612	0
510	20241112	114300	66132327	1612	1612	1612	1612	0
511	20241112	114200	66132327	1612	1612	1612	1612	0
512	20241112	114100	66132327	1612	1612	1612	1612	0
513	20241112	114000	66132327	1612	1612	1612	1612	1
514	20241112	113900	66130715	1595	1603	1603	1595	500
515	20241112	113800	65330107	1612	1612	1612	1612	10
516	20241112	113700	65313987	1603	1603	1603	1603	0
517	20241112	113600	65313987	1603	1603	1603	1603	0
518	20241112	113500	65313987	1603	1604	1604	1603	40
519	20241112	113400	65249832	1614	1614	1614	1614	1
520	20241112	113300	65248218	1604	1604	1604	1604	0
521	20241112	113200	65248218	1604	1604	1604	1604	1
522	20241112	113100	65246614	1604	1604	1604	1604	46
523	20241112	113000	65172830	1618	1618	1618	1618	0
524	20241112	112900	65172830	1618	1618	1618	1618	0
525	20241112	112800	65172830	1618	1618	1618	1618	0
526	20241112	112700	65172830	1618	1618	1618	1618	1
527	20241112	112600	65171212	1604	1604	1604	1604	150
528	20241112	112500	64930612	1619	1619	1619	1619	0
529	20241112	112400	64930612	1619	1619	1619	1619	0
530	20241112	112300	64930612	1619	1619	1619	1619	2
531	20241112	112200	64927374	1620	1620	1620	1620	0
532	20241112	112100	64927374	1620	1620	1620	1620	0
533	20241112	112000	64927374	1620	1620	1620	1620	0
534	20241112	111900	64927374	1620	1620	1620	1620	0
535	20241112	111800	64927374	1620	1620	1620	1620	0
536	20241112	111700	64927374	1620	1620	1620	1620	0
537	20241112	111600	64927374	1620	1620	1620	1620	0
538	20241112	111500	64927374	1620	1620	1620	1620	0
539	20241112	111400	64927374	1620	1620	1620	1620	0
540	20241112	111300	64927374	1620	1620	1620	1620	0
541	20241112	111200	64927374	1620	1620	1620	1620	0
542	20241112	111100	64927374	1620	1606	1620	1606	4010
543	20241112	111000	58469674	1620	1620	1620	1620	0
544	20241112	110900	58469674	1620	1605	1620	1605	100
545	20241112	110800	58308664	1605	1605	1605	1605	520
546	20241112	110700	57474064	1605	1601	1605	1601	3001
547	20241112	110600	52657782	1604	1604	1604	1604	0
548	20241112	110500	52657782	1604	1604	1604	1604	14
549	20241112	110400	52635326	1605	1605	1605	1605	1325
550	20241112	110300	50508701	1616	1616	1616	1616	1
551	20241112	110200	50507085	1601	1601	1601	1601	0
552	20241112	110100	50507085	1601	1601	1601	1601	58
553	20241112	110000	50414227	1621	1621	1621	1621	4
554	20241112	105900	50407743	1621	1621	1621	1621	0
555	20241112	105800	50407743	1621	1621	1621	1621	0
556	20241112	105700	50407743	1621	1621	1621	1621	0
557	20241112	105600	50407743	1621	1616	1621	1583	4379
558	20241112	105500	43370674	1617	1621	1621	1617	221
559	20241112	105400	43012497	1621	1621	1621	1621	0
560	20241112	105300	43012497	1621	1621	1621	1621	0
561	20241112	105200	43012497	1621	1618	1621	1618	7
562	20241112	105100	43001168	1621	1619	1621	1619	6
563	20241112	105000	42991452	1620	1621	1621	1620	25
564	20241112	104900	42950932	1622	1622	1622	1622	0
565	20241112	104800	42950932	1622	1622	1622	1622	2
566	20241112	104700	42947688	1622	1622	1622	1622	0
567	20241112	104600	42947688	1622	1622	1622	1622	0
568	20241112	104500	42947688	1622	1622	1622	1622	0
569	20241112	104400	42947688	1622	1622	1622	1622	0
570	20241112	104300	42947688	1622	1622	1622	1622	0
571	20241112	104200	42947688	1622	1620	1622	1620	1000
572	20241112	104100	41326978	1619	1619	1619	1619	150
573	20241112	104000	41084128	1619	1619	1619	1619	250
574	20241112	103900	40679378	1619	1619	1619	1619	200
575	20241112	103800	40355578	1620	1620	1620	1620	0
576	20241112	103700	40355578	1620	1620	1620	1620	55
577	20241112	103600	40266478	1620	1620	1620	1620	182
578	20241112	103500	39971638	1624	1624	1624	1624	0
579	20241112	103400	39971638	1624	1623	1624	1623	26
580	20241112	103300	39929439	1624	1624	1624	1624	0
581	20241112	103200	39929439	1624	1624	1624	1624	0
582	20241112	103100	39929439	1624	1626	1626	1624	2
583	20241112	103000	39926189	1627	1627	1627	1627	0
584	20241112	102900	39926189	1627	1626	1627	1626	3000
585	20241112	102800	35045489	1627	1627	1627	1627	0
586	20241112	102700	35045489	1627	1627	1627	1627	0
587	20241112	102600	35045489	1627	1627	1627	1627	1
588	20241112	102500	35043862	1627	1627	1627	1627	0
589	20241112	102400	35043862	1627	1627	1627	1611	2560
590	20241112	102300	30891434	1624	1627	1627	1624	2
591	20241112	102200	30888183	1624	1627	1627	1624	23
592	20241112	102100	30850825	1624	1627	1627	1624	2
593	20241112	102000	30847574	1625	1627	1627	1625	1293
594	20241112	101900	28745893	1627	1636	1636	1627	2
595	20241112	101800	28742630	1627	1627	1627	1627	1
596	20241112	101700	28741003	1636	1627	1636	1627	2
597	20241112	101600	28737740	1636	1636	1636	1636	5
598	20241112	101500	28729560	1636	1628	1636	1627	701
599	20241112	101400	27588373	1628	1628	1628	1628	9
600	20241112	101300	27573721	1636	1628	1636	1628	11
601	20241112	101200	27555733	1643	1643	1643	1643	0
602	20241112	101100	27555733	1643	1627	1643	1627	6
603	20241112	101000	27545891	1643	1643	1643	1643	1
604	20241112	100900	27544248	1627	1627	1627	1627	1
605	20241112	100800	27542621	1643	1643	1643	1643	0
606	20241112	100700	27542621	1643	1631	1643	1627	301
607	20241112	100600	27051985	1643	1643	1643	1643	0
608	20241112	100500	27051985	1643	1643	1643	1643	2
609	20241112	100400	27048699	1643	1643	1643	1643	1
610	20241112	100300	27047056	1643	1643	1643	1643	1
611	20241112	100200	27045413	1643	1631	1643	1631	3
612	20241112	100100	27040496	1643	1643	1643	1643	0
613	20241112	100000	27040496	1643	1631	1643	1631	180
614	20241112	095900	26746436	1630	1630	1630	1630	141
615	20241112	095800	26516606	1630	1630	1630	1630	0
616	20241112	095700	26516606	1630	1630	1630	1630	0
617	20241112	095600	26516606	1630	1630	1630	1630	0
618	20241112	095500	26516606	1630	1630	1630	1630	10
619	20241112	095400	26500306	1630	1630	1630	1630	0
620	20241112	095300	26500306	1630	1630	1630	1630	0
621	20241112	095200	26500306	1630	1630	1630	1630	0
622	20241112	095100	26500306	1630	1630	1630	1630	500
623	20241112	095000	25685306	1630	1630	1631	1630	3006
624	20241112	094900	20785520	1630	1630	1630	1630	0
625	20241112	094800	20785520	1630	1630	1630	1630	0
626	20241112	094700	20785520	1630	1630	1630	1630	0
627	20241112	094600	20785520	1630	1630	1630	1630	4
628	20241112	094500	20779000	1630	1628	1630	1627	114
629	20241112	094400	20593403	1630	1630	1630	1630	2
630	20241112	094300	20590143	1630	1630	1630	1630	110
631	20241112	094200	20410843	1630	1630	1630	1630	5
632	20241112	094100	20402693	1630	1629	1630	1629	22
633	20241112	094000	20366842	1629	1629	1629	1629	20
634	20241112	093900	20334262	1629	1630	1630	1629	1073
635	20241112	093800	18585288	1631	1631	1631	1631	265
636	20241112	093700	18153073	1636	1636	1636	1636	2
637	20241112	093600	18149801	1637	1637	1637	1637	100
638	20241112	093500	17986101	1637	1637	1637	1637	0
639	20241112	093400	17986101	1637	1632	1637	1631	301
640	20241112	093300	17495156	1638	1638	1638	1638	0
641	20241112	093200	17495156	1638	1633	1638	1632	169
642	20241112	093100	17219237	1634	1639	1639	1634	526
643	20241112	093000	16357356	1639	1644	1644	1639	2008
644	20241112	092900	13058625	1664	1664	1664	1664	0
645	20241112	092800	13058625	1664	1659	1664	1659	2
646	20241112	092700	13055302	1663	1658	1663	1658	1000
647	20241112	092600	11393932	1659	1659	1659	1659	0
648	20241112	092500	11393932	1659	1640	1659	1640	113
649	20241112	092400	11208591	1659	1659	1659	1659	1
650	20241112	092300	11206932	1642	1645	1661	1642	2453
651	20241112	092200	7174068	1646	1646	1646	1646	126
652	20241112	092100	6966672	1647	1647	1647	1647	0
653	20241112	092000	6966672	1647	1647	1647	1647	9
654	20241112	091900	6951849	1664	1664	1664	1664	0
655	20241112	091800	6951849	1664	1664	1664	1664	1
656	20241112	091700	6950185	1647	1647	1647	1647	5
657	20241112	091600	6941950	1664	1666	1666	1664	22
658	20241112	091500	6905310	1666	1651	1666	1648	844
659	20241112	091400	5512309	1666	1666	1666	1666	200
660	20241112	091300	5179109	1653	1653	1653	1653	185
661	20241112	091200	4873304	1655	1672	1672	1655	563
662	20241112	091100	3941328	1677	1677	1677	1677	0
663	20241112	091000	3941328	1677	1678	1678	1652	182
664	20241112	090900	3638767	1654	1663	1663	1654	1791
665	20241112	090800	666812	1682	1682	1682	1682	0
666	20241112	090700	666812	1682	1682	1682	1682	0
667	20241112	090600	666812	1682	1682	1682	1682	0
668	20241112	090500	666812	1682	1682	1682	1682	0
669	20241112	090400	666812	1682	1682	1682	1682	0
670	20241112	090300	666812	1682	1682	1682	1682	100
671	20241112	090200	498612	1681	1681	1681	1681	0
672	20241112	090100	498612	1681	1663	1681	1663	25
673	20241112	090000	456775	1661	1661	1661	1661	275