KissMeData/008350/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185000	1002193107	1342	1342	1342	1342	21007
3	20241112	184900	1002193107	1342	1342	1342	1342	0
4	20241112	184800	1002193107	1342	1342	1342	1342	0
5	20241112	184700	1002193107	1342	1342	1342	1342	0
6	20241112	184600	1002193107	1342	1342	1342	1342	0
7	20241112	184500	1002193107	1342	1342	1342	1342	0
8	20241112	184400	1002193107	1342	1342	1342	1342	0
9	20241112	184300	1002193107	1342	1342	1342	1342	0
10	20241112	184200	1002193107	1342	1342	1342	1342	0
11	20241112	184100	1002193107	1342	1342	1342	1342	0
12	20241112	184000	1002193107	1342	1342	1342	1342	0
13	20241112	183900	1002193107	1342	1342	1342	1342	0
14	20241112	183800	1002193107	1342	1342	1342	1342	0
15	20241112	183700	1002193107	1342	1342	1342	1342	0
16	20241112	183600	1002193107	1342	1342	1342	1342	0
17	20241112	183500	1002193107	1342	1342	1342	1342	0
18	20241112	183400	1002193107	1342	1342	1342	1342	0
19	20241112	183300	1002193107	1342	1342	1342	1342	0
20	20241112	183200	1002193107	1342	1342	1342	1342	0
21	20241112	183100	1002193107	1342	1342	1342	1342	0
22	20241112	183000	1002193107	1342	1342	1342	1342	0
23	20241112	182900	1002193107	1342	1342	1342	1342	0
24	20241112	182800	1002193107	1342	1342	1342	1342	0
25	20241112	182700	1002193107	1342	1342	1342	1342	0
26	20241112	182600	1002193107	1342	1342	1342	1342	0
27	20241112	182500	1002193107	1342	1342	1342	1342	0
28	20241112	182400	1002193107	1342	1342	1342	1342	0
29	20241112	182300	1002193107	1342	1342	1342	1342	0
30	20241112	182200	1002193107	1342	1342	1342	1342	0
31	20241112	182100	1002193107	1342	1342	1342	1342	0
32	20241112	182000	1002193107	1342	1342	1342	1342	21007
33	20241112	181900	1002193107	1342	1342	1342	1342	0
34	20241112	181800	1002193107	1342	1342	1342	1342	0
35	20241112	181700	1002193107	1342	1342	1342	1342	0
36	20241112	181600	1002193107	1342	1342	1342	1342	0
37	20241112	181500	1002193107	1342	1342	1342	1342	0
38	20241112	181400	1002193107	1342	1342	1342	1342	0
39	20241112	181300	1002193107	1342	1342	1342	1342	0
40	20241112	181200	1002193107	1342	1342	1342	1342	0
41	20241112	181100	1002193107	1342	1342	1342	1342	0
42	20241112	181000	1002193107	1342	1342	1342	1342	0
43	20241112	180900	1002193107	1342	1342	1342	1342	0
44	20241112	180800	1002193107	1342	1342	1342	1342	0
45	20241112	180700	1002193107	1342	1342	1342	1342	0
46	20241112	180600	1002193107	1342	1342	1342	1342	0
47	20241112	180500	1002193107	1342	1342	1342	1342	0
48	20241112	180400	1002193107	1342	1342	1342	1342	0
49	20241112	180300	1002193107	1342	1342	1342	1342	0
50	20241112	180200	1002193107	1342	1342	1342	1342	0
51	20241112	180100	1002193107	1342	1342	1342	1342	0
52	20241112	180000	1002193107	1342	1342	1342	1342	0
53	20241112	175900	1002193107	1342	1342	1342	1342	0
54	20241112	175800	1002193107	1342	1342	1342	1342	0
55	20241112	175700	1002193107	1342	1342	1342	1342	0
56	20241112	175600	1002193107	1342	1342	1342	1342	0
57	20241112	175500	1002193107	1342	1342	1342	1342	0
58	20241112	175400	1002193107	1342	1342	1342	1342	0
59	20241112	175300	1002193107	1342	1342	1342	1342	0
60	20241112	175200	1002193107	1342	1342	1342	1342	0
61	20241112	175100	1002193107	1342	1342	1342	1342	0
62	20241112	175000	1002193107	1342	1342	1342	1342	21007
63	20241112	174900	1002193107	1342	1342	1342	1342	0
64	20241112	174800	1002193107	1342	1342	1342	1342	0
65	20241112	174700	1002193107	1342	1342	1342	1342	0
66	20241112	174600	1002193107	1342	1342	1342	1342	0
67	20241112	174500	1002193107	1342	1342	1342	1342	0
68	20241112	174400	1002193107	1342	1342	1342	1342	0
69	20241112	174300	1002193107	1342	1342	1342	1342	0
70	20241112	174200	1002193107	1342	1342	1342	1342	0
71	20241112	174100	1002193107	1342	1342	1342	1342	0
72	20241112	174000	1002193107	1342	1342	1342	1342	0
73	20241112	173900	1002193107	1342	1342	1342	1342	0
74	20241112	173800	1002193107	1342	1342	1342	1342	0
75	20241112	173700	1002193107	1342	1342	1342	1342	0
76	20241112	173600	1002193107	1342	1342	1342	1342	0
77	20241112	173500	1002193107	1342	1342	1342	1342	0
78	20241112	173400	1002193107	1342	1342	1342	1342	0
79	20241112	173300	1002193107	1342	1342	1342	1342	0
80	20241112	173200	1002193107	1342	1342	1342	1342	0
81	20241112	173100	1002193107	1342	1342	1342	1342	0
82	20241112	173000	1002193107	1342	1342	1342	1342	0
83	20241112	172900	1002193107	1342	1342	1342	1342	0
84	20241112	172800	1002193107	1342	1342	1342	1342	0
85	20241112	172700	1002193107	1342	1342	1342	1342	0
86	20241112	172600	1002193107	1342	1342	1342	1342	0
87	20241112	172500	1002193107	1342	1342	1342	1342	0
88	20241112	172400	1002193107	1342	1342	1342	1342	0
89	20241112	172300	1002193107	1342	1342	1342	1342	0
90	20241112	172200	1002193107	1342	1342	1342	1342	0
91	20241112	172100	1002193107	1342	1342	1342	1342	0
92	20241112	172000	1002193107	1342	1342	1342	1342	21007
93	20241112	171900	1002193107	1342	1342	1342	1342	0
94	20241112	171800	1002193107	1342	1342	1342	1342	0
95	20241112	171700	1002193107	1342	1342	1342	1342	0
96	20241112	171600	1002193107	1342	1342	1342	1342	0
97	20241112	171500	1002193107	1342	1342	1342	1342	0
98	20241112	171400	1002193107	1342	1342	1342	1342	0
99	20241112	171300	1002193107	1342	1342	1342	1342	0
100	20241112	171200	1002193107	1342	1342	1342	1342	0
101	20241112	171100	1002193107	1342	1342	1342	1342	0
102	20241112	171000	1002193107	1342	1342	1342	1342	0
103	20241112	170900	1002193107	1342	1342	1342	1342	0
104	20241112	170800	1002193107	1342	1342	1342	1342	0
105	20241112	170700	1002193107	1342	1342	1342	1342	0
106	20241112	170600	1002193107	1342	1342	1342	1342	0
107	20241112	170500	1002193107	1342	1342	1342	1342	0
108	20241112	170400	1002193107	1342	1342	1342	1342	0
109	20241112	170300	1002193107	1342	1342	1342	1342	0
110	20241112	170200	1002193107	1342	1342	1342	1342	0
111	20241112	170100	1002193107	1342	1342	1342	1342	0
112	20241112	170000	1002193107	1342	1342	1342	1342	0
113	20241112	165900	1002193107	1342	1342	1342	1342	0
114	20241112	165800	1002193107	1342	1342	1342	1342	0
115	20241112	165700	1002193107	1342	1342	1342	1342	0
116	20241112	165600	1002193107	1342	1342	1342	1342	0
117	20241112	165500	1002193107	1342	1342	1342	1342	0
118	20241112	165400	1002193107	1342	1342	1342	1342	0
119	20241112	165300	1002193107	1342	1342	1342	1342	0
120	20241112	165200	1002193107	1342	1342	1342	1342	0
121	20241112	165100	1002193107	1342	1342	1342	1342	0
122	20241112	165000	1002193107	1342	1342	1342	1342	21007
123	20241112	164900	1002193107	1342	1342	1342	1342	0
124	20241112	164800	1002193107	1342	1342	1342	1342	0
125	20241112	164700	1002193107	1342	1342	1342	1342	0
126	20241112	164600	1002193107	1342	1342	1342	1342	0
127	20241112	164500	1002193107	1342	1342	1342	1342	0
128	20241112	164400	1002193107	1342	1342	1342	1342	0
129	20241112	164300	1002193107	1342	1342	1342	1342	0
130	20241112	164200	1002193107	1342	1342	1342	1342	0
131	20241112	164100	1002193107	1342	1342	1342	1342	0
132	20241112	164000	1002193107	1342	1342	1342	1342	0
133	20241112	163900	1002193107	1342	1342	1342	1342	0
134	20241112	163800	1002193107	1342	1342	1342	1342	0
135	20241112	163700	1002193107	1342	1342	1342	1342	0
136	20241112	163600	1002193107	1342	1342	1342	1342	0
137	20241112	163500	1002193107	1342	1342	1342	1342	0
138	20241112	163400	1002193107	1342	1342	1342	1342	0
139	20241112	163300	1002193107	1342	1342	1342	1342	0
140	20241112	163200	1002193107	1342	1342	1342	1342	0
141	20241112	163100	1002193107	1342	1342	1342	1342	0
142	20241112	163000	1002193107	1342	1342	1342	1342	0
143	20241112	162900	1002193107	1342	1342	1342	1342	0
144	20241112	162800	1002193107	1342	1342	1342	1342	0
145	20241112	162700	1002193107	1342	1342	1342	1342	0
146	20241112	162600	1002193107	1342	1342	1342	1342	0
147	20241112	162500	1002193107	1342	1342	1342	1342	0
148	20241112	162400	1002193107	1342	1342	1342	1342	0
149	20241112	162300	1002193107	1342	1342	1342	1342	0
150	20241112	162200	1002193107	1342	1342	1342	1342	0
151	20241112	162100	1002193107	1342	1342	1342	1342	0
152	20241112	162000	1002193107	1342	1342	1342	1342	21007
153	20241112	161900	1002193107	1342	1342	1342	1342	0
154	20241112	161800	1002193107	1342	1342	1342	1342	0
155	20241112	161700	1002193107	1342	1342	1342	1342	0
156	20241112	161600	1002193107	1342	1342	1342	1342	0
157	20241112	161500	1002193107	1342	1342	1342	1342	0
158	20241112	161400	1002193107	1342	1342	1342	1342	0
159	20241112	161300	1002193107	1342	1342	1342	1342	0
160	20241112	161200	1002193107	1342	1342	1342	1342	0
161	20241112	161100	1002193107	1342	1342	1342	1342	0
162	20241112	161000	1002193107	1342	1342	1342	1342	0
163	20241112	160900	1002193107	1342	1342	1342	1342	0
164	20241112	160800	1002193107	1342	1342	1342	1342	0
165	20241112	160700	1002193107	1342	1342	1342	1342	0
166	20241112	160600	1002193107	1342	1342	1342	1342	0
167	20241112	160500	1002193107	1342	1342	1342	1342	0
168	20241112	160400	1002193107	1342	1342	1342	1342	0
169	20241112	160300	1002193107	1342	1342	1342	1342	0
170	20241112	160200	1002193107	1342	1342	1342	1342	0
171	20241112	160100	1002193107	1342	1342	1342	1342	0
172	20241112	160000	1002193107	1342	1342	1342	1342	0
173	20241112	155900	1002193107	1342	1342	1342	1342	0
174	20241112	155800	1002193107	1342	1342	1342	1342	0
175	20241112	155700	1002193107	1342	1342	1342	1342	0
176	20241112	155600	1002193107	1342	1342	1342	1342	0
177	20241112	155500	1002193107	1342	1342	1342	1342	0
178	20241112	155400	1002193107	1342	1342	1342	1342	0
179	20241112	155300	1002193107	1342	1342	1342	1342	0
180	20241112	155200	1002193107	1342	1342	1342	1342	0
181	20241112	155100	1002193107	1342	1342	1342	1342	0
182	20241112	155000	1002193107	1342	1342	1342	1342	21007
183	20241112	154900	1002193107	1342	1342	1342	1342	0
184	20241112	154800	1002193107	1342	1342	1342	1342	0
185	20241112	154700	1002193107	1342	1342	1342	1342	0
186	20241112	154600	1002193107	1342	1342	1342	1342	0
187	20241112	154500	1002193107	1342	1342	1342	1342	0
188	20241112	154400	1002193107	1342	1342	1342	1342	0
189	20241112	154300	1002193107	1342	1342	1342	1342	0
190	20241112	154200	1002193107	1342	1342	1342	1342	0
191	20241112	154100	1002193107	1342	1342	1342	1342	0
192	20241112	154000	1002193107	1342	1342	1342	1342	0
193	20241112	153900	1002193107	1342	1342	1342	1342	0
194	20241112	153800	1002193107	1342	1342	1342	1342	0
195	20241112	153700	1002193107	1342	1342	1342	1342	0
196	20241112	153600	1002193107	1342	1342	1342	1342	0
197	20241112	153500	1002193107	1342	1342	1342	1342	0
198	20241112	153400	1002193107	1342	1342	1342	1342	0
199	20241112	153300	1002193107	1342	1342	1342	1342	0
200	20241112	153200	1002193107	1342	1342	1342	1342	0
201	20241112	153100	1002193107	1342	1342	1342	1342	0
202	20241112	153000	1002193107	1342	1342	1342	1342	21007
203	20241112	152900	974001713	1345	1345	1345	1345	0
204	20241112	152800	974001713	1345	1345	1345	1345	0
205	20241112	152700	974001713	1345	1345	1345	1345	0
206	20241112	152600	974001713	1345	1345	1345	1345	0
207	20241112	152500	974001713	1345	1345	1345	1345	0
208	20241112	152400	974001713	1345	1345	1345	1345	0
209	20241112	152300	974001713	1345	1345	1345	1345	0
210	20241112	152200	974001713	1345	1345	1345	1345	0
211	20241112	152100	974001713	1345	1345	1345	1345	0
212	20241112	152000	974001713	1345	1345	1345	1345	0
213	20241112	151900	974001713	1345	1345	1347	1345	1369
214	20241112	151800	972160406	1346	1347	1347	1345	3501
215	20241112	151700	967450560	1347	1345	1347	1345	1390
216	20241112	151600	965579008	1346	1346	1346	1346	100
217	20241112	151500	965444408	1345	1347	1347	1345	132
218	20241112	151400	965266668	1347	1346	1347	1346	655
219	20241112	151300	964384703	1345	1347	1347	1345	2421
220	20241112	151200	961127458	1347	1344	1347	1344	1201
221	20241112	151100	959510314	1344	1344	1344	1344	3580
222	20241112	151000	954698794	1344	1345	1345	1344	2515
223	20241112	150900	951317619	1348	1348	1348	1348	0
224	20241112	150800	951317619	1348	1348	1348	1348	0
225	20241112	150700	951317619	1348	1348	1348	1348	62
226	20241112	150600	951234043	1348	1348	1348	1345	4
227	20241112	150500	951228654	1349	1349	1349	1349	0
228	20241112	150400	951228654	1349	1345	1349	1344	18124
229	20241112	150300	926869470	1345	1345	1345	1345	401
230	20241112	150200	926330125	1350	1350	1350	1350	0
231	20241112	150100	926330125	1350	1350	1350	1345	473
232	20241112	150000	925693684	1350	1350	1350	1350	0
233	20241112	145900	925693684	1350	1347	1350	1344	13768
234	20241112	145800	907170267	1347	1347	1350	1347	1305
235	20241112	145700	905412426	1347	1347	1347	1347	300
236	20241112	145600	905008326	1348	1348	1348	1347	4609
237	20241112	145500	898797701	1348	1348	1348	1348	1300
238	20241112	145400	897045301	1349	1348	1349	1348	6651
239	20241112	145300	888079752	1348	1348	1348	1348	800
240	20241112	145200	887001352	1347	1347	1347	1347	1439
241	20241112	145100	885063019	1348	1348	1348	1347	1201
242	20241112	145000	883444072	1348	1346	1348	1346	367
243	20241112	144900	882950070	1346	1347	1347	1346	400
244	20241112	144800	882411567	1347	1347	1347	1347	570
245	20241112	144700	881643777	1347	1347	1347	1347	3335
246	20241112	144600	877151532	1347	1348	1348	1347	2962
247	20241112	144500	873161698	1347	1348	1348	1347	1168
248	20241112	144400	871588355	1348	1350	1350	1347	15027
249	20241112	144300	851312487	1350	1350	1350	1350	5962
250	20241112	144200	843263787	1351	1351	1351	1351	421
251	20241112	144100	842695016	1351	1351	1351	1351	1
252	20241112	144000	842693665	1351	1351	1351	1350	210
253	20241112	143900	842410053	1350	1350	1350	1350	0
254	20241112	143800	842410053	1350	1350	1350	1350	631
255	20241112	143700	841558203	1352	1352	1352	1352	1
256	20241112	143600	841556851	1350	1351	1351	1350	2000
257	20241112	143500	838856733	1351	1351	1351	1351	2312
258	20241112	143400	835733221	1351	1351	1351	1351	0
259	20241112	143300	835733221	1351	1351	1351	1351	200
260	20241112	143200	835463021	1350	1350	1350	1350	209
261	20241112	143100	835180871	1350	1350	1351	1350	60
262	20241112	143000	835099870	1350	1351	1351	1350	364
263	20241112	142900	834608468	1350	1350	1350	1350	1
264	20241112	142800	834607118	1350	1350	1350	1350	0
265	20241112	142700	834607118	1350	1350	1350	1350	0
266	20241112	142600	834607118	1350	1351	1351	1350	1013
267	20241112	142500	833239563	1352	1352	1352	1352	200
268	20241112	142400	832969163	1352	1352	1352	1352	325
269	20241112	142300	832529763	1351	1351	1351	1351	500
270	20241112	142200	831854263	1351	1351	1351	1351	308
271	20241112	142100	831438155	1348	1351	1351	1348	30
272	20241112	142000	831397685	1350	1350	1350	1350	916
273	20241112	141900	830161085	1348	1348	1348	1348	1137
274	20241112	141800	828628409	1348	1350	1350	1348	1037
275	20241112	141700	827230452	1350	1350	1350	1350	247
276	20241112	141600	826897002	1349	1349	1349	1349	0
277	20241112	141500	826897002	1349	1349	1349	1349	0
278	20241112	141400	826897002	1349	1349	1349	1349	221
279	20241112	141300	826598873	1350	1349	1350	1349	627
280	20241112	141200	825752433	1348	1350	1350	1348	1064
281	20241112	141100	824316796	1350	1350	1350	1350	368
282	20241112	141000	823819996	1350	1350	1350	1349	910
283	20241112	140900	822591875	1350	1350	1350	1350	1
284	20241112	140800	822590525	1348	1348	1348	1348	0
285	20241112	140700	822590525	1348	1348	1348	1348	0
286	20241112	140600	822590525	1348	1348	1348	1348	5090
287	20241112	140500	815729205	1347	1347	1347	1347	250
288	20241112	140400	815392455	1347	1347	1347	1347	300
289	20241112	140300	814988355	1347	1347	1347	1347	0
290	20241112	140200	814988355	1347	1347	1347	1347	2094
291	20241112	140100	812167737	1348	1348	1348	1348	3842
292	20241112	140000	806988721	1348	1348	1348	1348	0
293	20241112	135900	806988721	1348	1348	1348	1348	1815
294	20241112	135800	804542101	1348	1349	1349	1348	4501
295	20241112	135700	798473252	1348	1348	1348	1348	794
296	20241112	135600	797402940	1348	1348	1348	1348	1033
297	20241112	135500	796010456	1348	1348	1348	1348	1232
298	20241112	135400	794349720	1345	1345	1345	1345	50
299	20241112	135300	794282470	1345	1345	1345	1345	1
300	20241112	135200	794281125	1345	1345	1345	1345	3
301	20241112	135100	794277090	1345	1345	1345	1345	4292
302	20241112	135000	788504350	1345	1345	1345	1345	506
303	20241112	134900	787823780	1345	1348	1348	1345	5128
304	20241112	134800	780923446	1349	1349	1349	1349	1
305	20241112	134700	780922097	1349	1349	1349	1349	0
306	20241112	134600	780922097	1349	1350	1350	1349	879
307	20241112	134500	779736325	1350	1350	1350	1350	0
308	20241112	134400	779736325	1350	1350	1350	1350	0
309	20241112	134300	779736325	1350	1350	1350	1350	1
310	20241112	134200	779734975	1349	1349	1349	1349	501
311	20241112	134100	779059126	1350	1350	1350	1350	44
312	20241112	134000	778999726	1349	1349	1349	1349	892
313	20241112	133900	777796418	1348	1347	1348	1347	780
314	20241112	133800	776745751	1348	1348	1349	1348	4790
315	20241112	133700	770288830	1348	1351	1351	1348	25795
316	20241112	133600	735461042	1351	1351	1352	1351	623
317	20241112	133500	734619158	1352	1352	1352	1352	6
318	20241112	133400	734611046	1351	1351	1351	1351	335
319	20241112	133300	734158461	1352	1352	1352	1352	212
320	20241112	133200	733871837	1352	1352	1352	1352	2
321	20241112	133100	733869133	1352	1352	1352	1352	100
322	20241112	133000	733733933	1352	1352	1352	1352	2197
323	20241112	132900	730763589	1352	1351	1352	1351	18
324	20241112	132800	730739270	1351	1351	1351	1351	0
325	20241112	132700	730739270	1351	1351	1351	1351	10000
326	20241112	132600	717229270	1352	1352	1352	1352	4086
327	20241112	132500	711704998	1352	1352	1352	1352	577
328	20241112	132400	710924894	1353	1354	1354	1353	4283
329	20241112	132300	705126063	1354	1355	1355	1354	913
330	20241112	132200	703889859	1354	1354	1354	1354	1
331	20241112	132100	703888505	1354	1355	1355	1354	10
332	20241112	132000	703874956	1354	1355	1355	1354	1045
333	20241112	131900	702460023	1355	1354	1355	1354	2290
334	20241112	131800	699357355	1354	1354	1354	1354	2000
335	20241112	131700	696649355	1353	1353	1353	1353	1
336	20241112	131600	696648002	1354	1354	1354	1352	2114
337	20241112	131500	693789846	1352	1352	1352	1352	0
338	20241112	131400	693789846	1352	1352	1352	1352	1901
339	20241112	131300	691219694	1352	1351	1352	1351	5123
340	20241112	131200	684298490	1351	1351	1351	1351	0
341	20241112	131100	684298490	1351	1352	1352	1351	4506
342	20241112	131000	678210690	1354	1354	1354	1354	50
343	20241112	130900	678142990	1355	1355	1355	1355	1
344	20241112	130800	678141635	1352	1352	1352	1352	400
345	20241112	130700	677600835	1352	1353	1353	1352	300
346	20241112	130600	677195190	1354	1355	1355	1354	1540
347	20241112	130500	675110000	1354	1355	1355	1354	4
348	20241112	130400	675104581	1352	1355	1355	1352	2090
349	20241112	130300	672278621	1353	1353	1353	1353	786
350	20241112	130200	671215163	1353	1353	1353	1353	120
351	20241112	130100	671052803	1353	1353	1353	1353	2532
352	20241112	130000	667627007	1353	1353	1353	1353	20
353	20241112	125900	667599947	1353	1353	1353	1353	1338
354	20241112	125800	665789633	1353	1353	1353	1353	500
355	20241112	125700	665113133	1353	1353	1353	1353	2947
356	20241112	125600	661125842	1353	1354	1354	1353	745
357	20241112	125500	660117807	1353	1354	1354	1353	894
358	20241112	125400	658907725	1353	1353	1353	1353	1
359	20241112	125300	658906372	1353	1353	1353	1353	1141
360	20241112	125200	657362599	1354	1354	1354	1354	5612
361	20241112	125100	649763951	1355	1355	1355	1355	2
362	20241112	125000	649761241	1354	1354	1354	1354	1099
363	20241112	124900	648273195	1355	1355	1355	1355	151
364	20241112	124800	648068590	1355	1355	1355	1355	1951
365	20241112	124700	645424985	1356	1356	1356	1356	1
366	20241112	124600	645423629	1356	1353	1356	1353	9588
367	20241112	124500	632447062	1354	1354	1354	1354	2838
368	20241112	124400	628604410	1354	1354	1354	1354	190
369	20241112	124300	628347150	1354	1354	1354	1353	3842
370	20241112	124200	623148681	1354	1354	1354	1354	4854
371	20241112	124100	616576365	1354	1354	1354	1354	111
372	20241112	124000	616426071	1355	1357	1357	1355	2132
373	20241112	123900	613535066	1357	1357	1357	1357	17
374	20241112	123800	613511997	1358	1358	1358	1358	10
375	20241112	123700	613498417	1359	1359	1359	1359	0
376	20241112	123600	613498417	1359	1359	1359	1359	150
377	20241112	123500	613294567	1356	1356	1356	1356	0
378	20241112	123400	613294567	1356	1356	1356	1356	0
379	20241112	123300	613294567	1356	1356	1356	1356	4
380	20241112	123200	613289143	1356	1356	1356	1356	99
381	20241112	123100	613154899	1355	1355	1355	1355	0
382	20241112	123000	613154899	1355	1355	1360	1355	1647
383	20241112	122900	610923163	1355	1355	1355	1355	0
384	20241112	122800	610923163	1355	1356	1356	1355	1495
385	20241112	122700	608897425	1356	1356	1356	1356	0
386	20241112	122600	608897425	1356	1356	1356	1356	300
387	20241112	122500	608490625	1360	1360	1360	1360	0
388	20241112	122400	608490625	1360	1360	1360	1360	28
389	20241112	122300	608452545	1356	1356	1356	1356	25
390	20241112	122200	608418645	1361	1357	1361	1356	444
391	20241112	122100	607816561	1357	1357	1357	1357	0
392	20241112	122000	607816561	1357	1358	1358	1357	413
393	20241112	121900	607255907	1361	1361	1361	1361	221
394	20241112	121800	606955126	1361	1361	1361	1361	27
395	20241112	121700	606918379	1361	1361	1361	1361	0
396	20241112	121600	606918379	1361	1361	1361	1361	0
397	20241112	121500	606918379	1361	1361	1361	1361	0
398	20241112	121400	606918379	1361	1361	1361	1361	0
399	20241112	121300	606918379	1361	1359	1361	1359	52
400	20241112	121200	606847611	1356	1360	1361	1356	334
401	20241112	121100	606394439	1361	1361	1361	1361	29
402	20241112	121000	606354970	1358	1358	1358	1358	1
403	20241112	120900	606353612	1361	1361	1361	1361	2
404	20241112	120800	606350890	1356	1356	1356	1356	117
405	20241112	120700	606192238	1356	1356	1356	1356	2545
406	20241112	120600	602741218	1356	1356	1356	1356	0
407	20241112	120500	602741218	1356	1356	1356	1356	0
408	20241112	120400	602741218	1356	1356	1356	1356	300
409	20241112	120300	602334418	1356	1356	1356	1356	0
410	20241112	120200	602334418	1356	1361	1361	1356	1109
411	20241112	120100	600825614	1361	1361	1361	1361	1
412	20241112	120000	600824253	1356	1356	1356	1356	0
413	20241112	115900	600824253	1356	1356	1356	1356	0
414	20241112	115800	600824253	1356	1356	1356	1356	0
415	20241112	115700	600824253	1356	1356	1356	1356	84
416	20241112	115600	600710349	1361	1361	1361	1361	0
417	20241112	115500	600710349	1361	1361	1361	1361	100
418	20241112	115400	600574249	1361	1361	1361	1361	15
419	20241112	115300	600553834	1361	1361	1361	1361	0
420	20241112	115200	600553834	1361	1361	1361	1361	1
421	20241112	115100	600552473	1360	1360	1360	1360	0
422	20241112	115000	600552473	1360	1360	1360	1360	1900
423	20241112	114900	597968473	1356	1355	1356	1355	1235
424	20241112	114800	596294013	1356	1356	1356	1356	5
425	20241112	114700	596287233	1356	1355	1356	1355	802
426	20241112	114600	595200521	1356	1356	1356	1356	1
427	20241112	114500	595199165	1356	1356	1356	1356	1
428	20241112	114400	595197809	1356	1356	1356	1356	390
429	20241112	114300	594668969	1355	1355	1355	1355	0
430	20241112	114200	594668969	1355	1355	1355	1355	0
431	20241112	114100	594668969	1355	1355	1355	1355	850
432	20241112	114000	593517219	1356	1356	1356	1356	0
433	20241112	113900	593517219	1356	1356	1356	1356	1000
434	20241112	113800	592161219	1356	1356	1356	1356	0
435	20241112	113700	592161219	1356	1356	1356	1356	1
436	20241112	113600	592159863	1356	1356	1356	1356	0
437	20241112	113500	592159863	1356	1357	1357	1356	2914
438	20241112	113400	588208439	1357	1357	1357	1357	1166
439	20241112	113300	586626177	1358	1358	1358	1358	586
440	20241112	113200	585830389	1359	1359	1359	1359	640
441	20241112	113100	584960629	1359	1359	1359	1359	296
442	20241112	113000	584558365	1359	1359	1359	1359	4
443	20241112	112900	584552929	1359	1359	1359	1359	0
444	20241112	112800	584552929	1359	1359	1359	1359	50
445	20241112	112700	584484979	1359	1359	1359	1359	0
446	20241112	112600	584484979	1359	1358	1359	1358	800
447	20241112	112500	583398439	1356	1357	1357	1356	527
448	20241112	112400	582683826	1356	1356	1356	1356	213
449	20241112	112300	582394998	1356	1356	1356	1356	0
450	20241112	112200	582394998	1356	1356	1356	1356	0
451	20241112	112100	582394998	1356	1356	1356	1356	1
452	20241112	112000	582393642	1358	1357	1358	1356	2234
453	20241112	111900	579362177	1358	1358	1358	1358	1021
454	20241112	111800	577975659	1358	1359	1359	1358	65
455	20241112	111700	577887386	1360	1362	1362	1359	1912
456	20241112	111600	575287221	1361	1362	1362	1361	744
457	20241112	111500	574274627	1362	1362	1362	1362	1
458	20241112	111400	574273265	1362	1362	1362	1362	0
459	20241112	111300	574273265	1362	1362	1362	1362	0
460	20241112	111200	574273265	1362	1362	1362	1362	5
461	20241112	111100	574266455	1362	1363	1363	1362	7331
462	20241112	111000	564274506	1363	1363	1363	1363	335
463	20241112	110900	563817901	1362	1361	1362	1361	639
464	20241112	110800	562947592	1361	1361	1361	1361	3
465	20241112	110700	562943509	1362	1362	1362	1362	1
466	20241112	110600	562942147	1360	1362	1362	1360	42
467	20241112	110500	562884967	1362	1362	1362	1362	14
468	20241112	110400	562865899	1362	1357	1364	1357	9404
469	20241112	110300	550093948	1357	1357	1357	1357	1000
470	20241112	110200	548736948	1357	1357	1357	1357	0
471	20241112	110100	548736948	1357	1357	1357	1357	0
472	20241112	110000	548736948	1357	1357	1357	1357	2
473	20241112	105900	548734234	1353	1353	1353	1353	200
474	20241112	105800	548463634	1353	1353	1353	1353	0
475	20241112	105700	548463634	1353	1353	1353	1352	1467
476	20241112	105600	546478983	1353	1353	1353	1353	1129
477	20241112	105500	544951446	1352	1355	1355	1352	3649
478	20241112	105400	540013605	1355	1354	1357	1354	300
479	20241112	105300	539607303	1354	1354	1354	1354	10
480	20241112	105200	539593763	1354	1356	1356	1354	856
481	20241112	105100	538434695	1356	1355	1357	1355	6015
482	20241112	105000	530279142	1354	1355	1355	1354	209
483	20241112	104900	529996155	1355	1353	1355	1353	205
484	20241112	104800	529718780	1353	1353	1353	1353	501
485	20241112	104700	529040927	1352	1355	1355	1352	5771
486	20241112	104600	521233472	1355	1355	1355	1355	200
487	20241112	104500	520962472	1356	1356	1356	1356	1774
488	20241112	104400	518556928	1356	1357	1357	1355	306
489	20241112	104300	518142187	1357	1357	1357	1357	67
490	20241112	104200	518051268	1354	1354	1357	1354	552
491	20241112	104100	517303854	1354	1354	1358	1354	301
492	20241112	104000	516896296	1358	1355	1358	1355	4293
493	20241112	103900	511078303	1354	1355	1355	1354	730
494	20241112	103800	510089353	1353	1352	1353	1352	224
495	20241112	103700	509786481	1353	1351	1353	1351	275
496	20241112	103600	509414632	1351	1351	1352	1351	1181
497	20241112	103500	507818587	1352	1351	1352	1351	558
498	20241112	103400	507064673	1352	1353	1353	1352	4524
499	20241112	103300	500946140	1352	1352	1353	1352	220
500	20241112	103200	500648681	1352	1352	1352	1351	2482
501	20241112	103100	497294868	1351	1353	1353	1351	5681
502	20241112	103000	489611065	1353	1353	1353	1353	0
503	20241112	102900	489611065	1353	1352	1355	1352	2362
504	20241112	102800	486417418	1352	1353	1353	1352	1701
505	20241112	102700	484116292	1354	1353	1355	1353	315
506	20241112	102600	483689812	1353	1355	1355	1352	5162
507	20241112	102500	476702071	1352	1359	1359	1352	20124
508	20241112	102400	449401215	1360	1361	1361	1358	8501
509	20241112	102300	437845287	1362	1362	1362	1362	30
510	20241112	102200	437804427	1364	1360	1364	1359	9421
511	20241112	102100	424991184	1361	1363	1364	1360	7194
512	20241112	102000	415198596	1363	1366	1366	1363	3775
513	20241112	101900	410049873	1366	1369	1369	1366	101
514	20241112	101800	409911904	1365	1363	1369	1363	391
515	20241112	101700	409378565	1363	1365	1365	1363	3157
516	20241112	101600	405073135	1365	1366	1367	1365	3832
517	20241112	101500	399841460	1366	1367	1369	1366	1157
518	20241112	101400	398257844	1367	1369	1369	1367	202
519	20241112	101300	397981706	1369	1369	1370	1368	1839
520	20241112	101200	395465917	1370	1368	1370	1368	105
521	20241112	101100	395322257	1368	1369	1371	1368	560
522	20241112	101000	394555682	1370	1372	1372	1370	233
523	20241112	100900	394236437	1372	1372	1373	1372	303
524	20241112	100800	393820720	1372	1371	1372	1371	18
525	20241112	100700	393796026	1372	1372	1372	1369	304
526	20241112	100600	393379538	1369	1368	1369	1367	3836
527	20241112	100500	388134961	1369	1364	1369	1364	786
528	20241112	100400	387062487	1369	1366	1369	1364	1539
529	20241112	100300	384963271	1369	1369	1369	1366	202
530	20241112	100200	384687330	1369	1364	1369	1364	295
531	20241112	100100	384284935	1364	1365	1365	1364	1150
532	20241112	100000	382715954	1364	1367	1367	1364	299
533	20241112	095900	382308017	1369	1364	1369	1363	2701
534	20241112	095800	378626229	1373	1364	1373	1364	2257
535	20241112	095700	375529026	1364	1364	1373	1363	3186
536	20241112	095600	371181172	1364	1362	1364	1362	1200
537	20241112	095500	369544772	1362	1364	1364	1362	201
538	20241112	095400	369271008	1361	1361	1361	1361	200
539	20241112	095300	368998808	1361	1362	1362	1361	991
540	20241112	095200	367649830	1362	1362	1363	1361	201
541	20241112	095100	367376258	1362	1362	1364	1362	1686
542	20241112	095000	365079924	1362	1362	1362	1361	5473
543	20241112	094900	357628055	1363	1364	1364	1362	2560
544	20241112	094800	354140543	1365	1366	1366	1364	6207
545	20241112	094700	345669577	1366	1366	1367	1366	2666
546	20241112	094600	342027820	1367	1366	1367	1366	238
547	20241112	094500	341702601	1366	1365	1373	1365	2312
548	20241112	094400	338542806	1365	1366	1367	1365	801
549	20241112	094300	337449050	1367	1367	1367	1366	8517
550	20241112	094200	325813827	1369	1366	1369	1366	1745
551	20241112	094100	323429988	1366	1373	1373	1366	1757
552	20241112	094000	321027086	1366	1366	1373	1366	938
553	20241112	093900	319745771	1367	1372	1372	1367	1241
554	20241112	093800	318048595	1372	1365	1372	1365	701
555	20241112	093700	317090323	1365	1368	1372	1365	5111
556	20241112	093600	310109397	1367	1370	1372	1367	2194
557	20241112	093500	307107304	1370	1373	1373	1370	512
558	20241112	093400	306405399	1373	1370	1374	1369	447
559	20241112	093300	305792409	1373	1370	1374	1369	1109
560	20241112	093200	304273159	1370	1374	1374	1370	1107
561	20241112	093100	302756133	1375	1369	1375	1369	118
562	20241112	093000	302594495	1375	1368	1375	1368	932
563	20241112	092900	301319502	1368	1374	1374	1368	4408
564	20241112	092800	295283752	1375	1371	1375	1370	1564
565	20241112	092700	293135482	1370	1375	1375	1370	4553
566	20241112	092600	286893201	1375	1379	1380	1375	1226
567	20241112	092500	285202646	1379	1379	1379	1379	1235
568	20241112	092400	283499581	1379	1372	1380	1371	2251
569	20241112	092300	280412560	1371	1371	1371	1371	114
570	20241112	092200	280256266	1371	1371	1371	1371	2772
571	20241112	092100	276455854	1371	1372	1372	1371	985
572	20241112	092000	275105417	1371	1379	1380	1370	7421
573	20241112	091900	264885758	1371	1378	1379	1371	4062
574	20241112	091800	259300367	1370	1369	1370	1367	37188
575	20241112	091700	208456879	1369	1380	1380	1368	3169
576	20241112	091600	204103300	1380	1381	1382	1380	1772
577	20241112	091500	201654696	1382	1382	1382	1382	1065
578	20241112	091400	200182866	1383	1375	1383	1366	9776
579	20241112	091300	186732662	1375	1374	1375	1374	4384
580	20241112	091200	180708061	1374	1374	1374	1371	172
581	20241112	091100	180471880	1363	1382	1382	1361	30348
582	20241112	091000	138740170	1388	1388	1388	1380	5011
583	20241112	090900	131824797	1387	1387	1387	1379	2889
584	20241112	090800	127831401	1387	1387	1387	1379	37563
585	20241112	090700	75875727	1387	1388	1390	1386	2684
586	20241112	090600	72153311	1387	1390	1394	1387	5357
587	20241112	090500	64707637	1387	1393	1394	1387	12574
588	20241112	090400	47245796	1393	1394	1394	1390	2064
589	20241112	090300	44368587	1394	1397	1397	1385	13851
590	20241112	090200	25074498	1397	1403	1403	1397	8328
591	20241112	090100	13414033	1403	1405	1405	1403	4794
592	20241112	090000	6681317	1405	1408	1408	1405	4752