KissMeData/014190/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185800	264568998	1555	1555	1555	1555	2752
3	20241112	185700	264568998	1555	1555	1555	1555	0
4	20241112	185600	264568998	1555	1555	1555	1555	0
5	20241112	185500	264568998	1555	1555	1555	1555	0
6	20241112	185400	264568998	1555	1555	1555	1555	0
7	20241112	185300	264568998	1555	1555	1555	1555	0
8	20241112	185200	264568998	1555	1555	1555	1555	0
9	20241112	185100	264568998	1555	1555	1555	1555	0
10	20241112	185000	264568998	1555	1555	1555	1555	0
11	20241112	184900	264568998	1555	1555	1555	1555	0
12	20241112	184800	264568998	1555	1555	1555	1555	0
13	20241112	184700	264568998	1555	1555	1555	1555	0
14	20241112	184600	264568998	1555	1555	1555	1555	0
15	20241112	184500	264568998	1555	1555	1555	1555	0
16	20241112	184400	264568998	1555	1555	1555	1555	0
17	20241112	184300	264568998	1555	1555	1555	1555	0
18	20241112	184200	264568998	1555	1555	1555	1555	0
19	20241112	184100	264568998	1555	1555	1555	1555	0
20	20241112	184000	264568998	1555	1555	1555	1555	0
21	20241112	183900	264568998	1555	1555	1555	1555	0
22	20241112	183800	264568998	1555	1555	1555	1555	0
23	20241112	183700	264568998	1555	1555	1555	1555	0
24	20241112	183600	264568998	1555	1555	1555	1555	0
25	20241112	183500	264568998	1555	1555	1555	1555	0
26	20241112	183400	264568998	1555	1555	1555	1555	0
27	20241112	183300	264568998	1555	1555	1555	1555	0
28	20241112	183200	264568998	1555	1555	1555	1555	0
29	20241112	183100	264568998	1555	1555	1555	1555	0
30	20241112	183000	264568998	1555	1555	1555	1555	0
31	20241112	182900	264568998	1555	1555	1555	1555	0
32	20241112	182800	264568998	1555	1555	1555	1555	2752
33	20241112	182700	264568998	1555	1555	1555	1555	0
34	20241112	182600	264568998	1555	1555	1555	1555	0
35	20241112	182500	264568998	1555	1555	1555	1555	0
36	20241112	182400	264568998	1555	1555	1555	1555	0
37	20241112	182300	264568998	1555	1555	1555	1555	0
38	20241112	182200	264568998	1555	1555	1555	1555	0
39	20241112	182100	264568998	1555	1555	1555	1555	0
40	20241112	182000	264568998	1555	1555	1555	1555	0
41	20241112	181900	264568998	1555	1555	1555	1555	0
42	20241112	181800	264568998	1555	1555	1555	1555	0
43	20241112	181700	264568998	1555	1555	1555	1555	0
44	20241112	181600	264568998	1555	1555	1555	1555	0
45	20241112	181500	264568998	1555	1555	1555	1555	0
46	20241112	181400	264568998	1555	1555	1555	1555	0
47	20241112	181300	264568998	1555	1555	1555	1555	0
48	20241112	181200	264568998	1555	1555	1555	1555	0
49	20241112	181100	264568998	1555	1555	1555	1555	0
50	20241112	181000	264568998	1555	1555	1555	1555	0
51	20241112	180900	264568998	1555	1555	1555	1555	0
52	20241112	180800	264568998	1555	1555	1555	1555	0
53	20241112	180700	264568998	1555	1555	1555	1555	0
54	20241112	180600	264568998	1555	1555	1555	1555	0
55	20241112	180500	264568998	1555	1555	1555	1555	0
56	20241112	180400	264568998	1555	1555	1555	1555	0
57	20241112	180300	264568998	1555	1555	1555	1555	0
58	20241112	180200	264568998	1555	1555	1555	1555	0
59	20241112	180100	264568998	1555	1555	1555	1555	0
60	20241112	180000	264568998	1555	1555	1555	1555	0
61	20241112	175900	264568998	1555	1555	1555	1555	0
62	20241112	175800	264568998	1555	1555	1555	1555	2752
63	20241112	175700	264568998	1555	1555	1555	1555	0
64	20241112	175600	264568998	1555	1555	1555	1555	0
65	20241112	175500	264568998	1555	1555	1555	1555	0
66	20241112	175400	264568998	1555	1555	1555	1555	0
67	20241112	175300	264568998	1555	1555	1555	1555	0
68	20241112	175200	264568998	1555	1555	1555	1555	0
69	20241112	175100	264568998	1555	1555	1555	1555	0
70	20241112	175000	264568998	1555	1555	1555	1555	0
71	20241112	174900	264568998	1555	1555	1555	1555	0
72	20241112	174800	264568998	1555	1555	1555	1555	0
73	20241112	174700	264568998	1555	1555	1555	1555	0
74	20241112	174600	264568998	1555	1555	1555	1555	0
75	20241112	174500	264568998	1555	1555	1555	1555	0
76	20241112	174400	264568998	1555	1555	1555	1555	0
77	20241112	174300	264568998	1555	1555	1555	1555	0
78	20241112	174200	264568998	1555	1555	1555	1555	0
79	20241112	174100	264568998	1555	1555	1555	1555	0
80	20241112	174000	264568998	1555	1555	1555	1555	0
81	20241112	173900	264568998	1555	1555	1555	1555	0
82	20241112	173800	264568998	1555	1555	1555	1555	0
83	20241112	173700	264568998	1555	1555	1555	1555	0
84	20241112	173600	264568998	1555	1555	1555	1555	0
85	20241112	173500	264568998	1555	1555	1555	1555	0
86	20241112	173400	264568998	1555	1555	1555	1555	0
87	20241112	173300	264568998	1555	1555	1555	1555	0
88	20241112	173200	264568998	1555	1555	1555	1555	0
89	20241112	173100	264568998	1555	1555	1555	1555	0
90	20241112	173000	264568998	1555	1555	1555	1555	0
91	20241112	172900	264568998	1555	1555	1555	1555	0
92	20241112	172800	264568998	1555	1555	1555	1555	2752
93	20241112	172700	264568998	1555	1555	1555	1555	0
94	20241112	172600	264568998	1555	1555	1555	1555	0
95	20241112	172500	264568998	1555	1555	1555	1555	0
96	20241112	172400	264568998	1555	1555	1555	1555	0
97	20241112	172300	264568998	1555	1555	1555	1555	0
98	20241112	172200	264568998	1555	1555	1555	1555	0
99	20241112	172100	264568998	1555	1555	1555	1555	0
100	20241112	172000	264568998	1555	1555	1555	1555	0
101	20241112	171900	264568998	1555	1555	1555	1555	0
102	20241112	171800	264568998	1555	1555	1555	1555	0
103	20241112	171700	264568998	1555	1555	1555	1555	0
104	20241112	171600	264568998	1555	1555	1555	1555	0
105	20241112	171500	264568998	1555	1555	1555	1555	0
106	20241112	171400	264568998	1555	1555	1555	1555	0
107	20241112	171300	264568998	1555	1555	1555	1555	0
108	20241112	171200	264568998	1555	1555	1555	1555	0
109	20241112	171100	264568998	1555	1555	1555	1555	0
110	20241112	171000	264568998	1555	1555	1555	1555	0
111	20241112	170900	264568998	1555	1555	1555	1555	0
112	20241112	170800	264568998	1555	1555	1555	1555	0
113	20241112	170700	264568998	1555	1555	1555	1555	0
114	20241112	170600	264568998	1555	1555	1555	1555	0
115	20241112	170500	264568998	1555	1555	1555	1555	0
116	20241112	170400	264568998	1555	1555	1555	1555	0
117	20241112	170300	264568998	1555	1555	1555	1555	0
118	20241112	170200	264568998	1555	1555	1555	1555	0
119	20241112	170100	264568998	1555	1555	1555	1555	0
120	20241112	170000	264568998	1555	1555	1555	1555	0
121	20241112	165900	264568998	1555	1555	1555	1555	0
122	20241112	165800	264568998	1555	1555	1555	1555	2752
123	20241112	165700	264568998	1555	1555	1555	1555	0
124	20241112	165600	264568998	1555	1555	1555	1555	0
125	20241112	165500	264568998	1555	1555	1555	1555	0
126	20241112	165400	264568998	1555	1555	1555	1555	0
127	20241112	165300	264568998	1555	1555	1555	1555	0
128	20241112	165200	264568998	1555	1555	1555	1555	0
129	20241112	165100	264568998	1555	1555	1555	1555	0
130	20241112	165000	264568998	1555	1555	1555	1555	0
131	20241112	164900	264568998	1555	1555	1555	1555	0
132	20241112	164800	264568998	1555	1555	1555	1555	0
133	20241112	164700	264568998	1555	1555	1555	1555	0
134	20241112	164600	264568998	1555	1555	1555	1555	0
135	20241112	164500	264568998	1555	1555	1555	1555	0
136	20241112	164400	264568998	1555	1555	1555	1555	0
137	20241112	164300	264568998	1555	1555	1555	1555	0
138	20241112	164200	264568998	1555	1555	1555	1555	0
139	20241112	164100	264568998	1555	1555	1555	1555	0
140	20241112	164000	264568998	1555	1555	1555	1555	0
141	20241112	163900	264568998	1555	1555	1555	1555	0
142	20241112	163800	264568998	1555	1555	1555	1555	0
143	20241112	163700	264568998	1555	1555	1555	1555	0
144	20241112	163600	264568998	1555	1555	1555	1555	0
145	20241112	163500	264568998	1555	1555	1555	1555	0
146	20241112	163400	264568998	1555	1555	1555	1555	0
147	20241112	163300	264568998	1555	1555	1555	1555	0
148	20241112	163200	264568998	1555	1555	1555	1555	0
149	20241112	163100	264568998	1555	1555	1555	1555	0
150	20241112	163000	264568998	1555	1555	1555	1555	0
151	20241112	162900	264568998	1555	1555	1555	1555	0
152	20241112	162800	264568998	1555	1555	1555	1555	2752
153	20241112	162700	264568998	1555	1555	1555	1555	0
154	20241112	162600	264568998	1555	1555	1555	1555	0
155	20241112	162500	264568998	1555	1555	1555	1555	0
156	20241112	162400	264568998	1555	1555	1555	1555	0
157	20241112	162300	264568998	1555	1555	1555	1555	0
158	20241112	162200	264568998	1555	1555	1555	1555	0
159	20241112	162100	264568998	1555	1555	1555	1555	0
160	20241112	162000	264568998	1555	1555	1555	1555	0
161	20241112	161900	264568998	1555	1555	1555	1555	0
162	20241112	161800	264568998	1555	1555	1555	1555	0
163	20241112	161700	264568998	1555	1555	1555	1555	0
164	20241112	161600	264568998	1555	1555	1555	1555	0
165	20241112	161500	264568998	1555	1555	1555	1555	0
166	20241112	161400	264568998	1555	1555	1555	1555	0
167	20241112	161300	264568998	1555	1555	1555	1555	0
168	20241112	161200	264568998	1555	1555	1555	1555	0
169	20241112	161100	264568998	1555	1555	1555	1555	0
170	20241112	161000	264568998	1555	1555	1555	1555	0
171	20241112	160900	264568998	1555	1555	1555	1555	0
172	20241112	160800	264568998	1555	1555	1555	1555	0
173	20241112	160700	264568998	1555	1555	1555	1555	0
174	20241112	160600	264568998	1555	1555	1555	1555	0
175	20241112	160500	264568998	1555	1555	1555	1555	0
176	20241112	160400	264568998	1555	1555	1555	1555	0
177	20241112	160300	264568998	1555	1555	1555	1555	0
178	20241112	160200	264568998	1555	1555	1555	1555	0
179	20241112	160100	264568998	1555	1555	1555	1555	0
180	20241112	160000	264568998	1555	1555	1555	1555	0
181	20241112	155900	264568998	1555	1555	1555	1555	0
182	20241112	155800	264568998	1555	1555	1555	1555	2752
183	20241112	155700	264568998	1555	1555	1555	1555	0
184	20241112	155600	264568998	1555	1555	1555	1555	0
185	20241112	155500	264568998	1555	1555	1555	1555	0
186	20241112	155400	264568998	1555	1555	1555	1555	0
187	20241112	155300	264568998	1555	1555	1555	1555	0
188	20241112	155200	264568998	1555	1555	1555	1555	0
189	20241112	155100	264568998	1555	1555	1555	1555	0
190	20241112	155000	264568998	1555	1555	1555	1555	0
191	20241112	154900	264568998	1555	1555	1555	1555	0
192	20241112	154800	264568998	1555	1555	1555	1555	0
193	20241112	154700	264568998	1555	1555	1555	1555	0
194	20241112	154600	264568998	1555	1555	1555	1555	0
195	20241112	154500	264568998	1555	1555	1555	1555	0
196	20241112	154400	264568998	1555	1555	1555	1555	0
197	20241112	154300	264568998	1555	1555	1555	1555	0
198	20241112	154200	264568998	1555	1555	1555	1555	0
199	20241112	154100	264568998	1555	1555	1555	1555	0
200	20241112	154000	264568998	1555	1555	1555	1555	0
201	20241112	153900	264568998	1555	1555	1555	1555	0
202	20241112	153800	264568998	1555	1555	1555	1555	0
203	20241112	153700	264568998	1555	1555	1555	1555	0
204	20241112	153600	264568998	1555	1555	1555	1555	0
205	20241112	153500	264568998	1555	1555	1555	1555	0
206	20241112	153400	264568998	1555	1555	1555	1555	0
207	20241112	153300	264568998	1555	1555	1555	1555	0
208	20241112	153200	264568998	1555	1555	1555	1555	0
209	20241112	153100	264568998	1555	1555	1555	1555	0
210	20241112	153000	264568998	1555	1555	1555	1555	2752
211	20241112	152900	260289638	1554	1554	1554	1554	0
212	20241112	152800	260289638	1554	1554	1554	1554	0
213	20241112	152700	260289638	1554	1554	1554	1554	0
214	20241112	152600	260289638	1554	1554	1554	1554	0
215	20241112	152500	260289638	1554	1554	1554	1554	0
216	20241112	152400	260289638	1554	1554	1554	1554	0
217	20241112	152300	260289638	1554	1554	1554	1554	0
218	20241112	152200	260289638	1554	1554	1554	1554	0
219	20241112	152100	260289638	1554	1554	1554	1554	0
220	20241112	152000	260289638	1554	1554	1554	1554	0
221	20241112	151900	260289638	1554	1556	1556	1554	2303
222	20241112	151800	256709393	1556	1556	1556	1556	0
223	20241112	151700	256709393	1556	1556	1556	1556	630
224	20241112	151600	255729113	1554	1554	1554	1554	111
225	20241112	151500	255556619	1554	1554	1554	1554	463
226	20241112	151400	254837117	1554	1554	1554	1554	1139
227	20241112	151300	253067111	1554	1554	1554	1554	1099
228	20241112	151200	251359265	1555	1555	1555	1555	605
229	20241112	151100	250418490	1555	1555	1555	1555	200
230	20241112	151000	250107490	1556	1556	1556	1556	0
231	20241112	150900	250107490	1556	1554	1556	1554	1811
232	20241112	150800	247290011	1554	1554	1554	1554	13
233	20241112	150700	247269809	1554	1554	1554	1554	700
234	20241112	150600	246182009	1555	1555	1555	1555	3703
235	20241112	150500	240423844	1555	1555	1555	1555	2600
236	20241112	150400	236380844	1555	1555	1555	1555	0
237	20241112	150300	236380844	1555	1555	1555	1555	0
238	20241112	150200	236380844	1555	1555	1555	1555	1
239	20241112	150100	236379289	1555	1555	1555	1555	0
240	20241112	150000	236379289	1555	1555	1555	1555	0
241	20241112	145900	236379289	1555	1555	1555	1555	1378
242	20241112	145800	234236499	1556	1556	1556	1556	12
243	20241112	145700	234217827	1557	1556	1557	1555	6528
244	20241112	145600	224061029	1557	1557	1557	1557	0
245	20241112	145500	224061029	1557	1557	1557	1557	0
246	20241112	145400	224061029	1557	1557	1557	1557	1002
247	20241112	145300	222500915	1557	1557	1557	1557	0
248	20241112	145200	222500915	1557	1557	1557	1557	0
249	20241112	145100	222500915	1557	1557	1557	1557	175
250	20241112	145000	222228440	1557	1557	1557	1557	0
251	20241112	144900	222228440	1557	1557	1557	1557	23
252	20241112	144800	222192629	1556	1556	1556	1556	0
253	20241112	144700	222192629	1556	1556	1556	1556	1000
254	20241112	144600	220636629	1556	1558	1558	1556	4155
255	20241112	144500	214168272	1557	1557	1557	1557	106
256	20241112	144400	214003230	1557	1557	1557	1557	0
257	20241112	144300	214003230	1557	1557	1557	1557	0
258	20241112	144200	214003230	1557	1557	1557	1557	25
259	20241112	144100	213964305	1558	1558	1558	1558	0
260	20241112	144000	213964305	1558	1558	1558	1558	0
261	20241112	143900	213964305	1558	1558	1558	1558	1
262	20241112	143800	213962747	1557	1557	1557	1557	0
263	20241112	143700	213962747	1557	1557	1557	1557	0
264	20241112	143600	213962747	1557	1557	1557	1557	0
265	20241112	143500	213962747	1557	1557	1557	1557	63
266	20241112	143400	213864656	1557	1557	1557	1557	0
267	20241112	143300	213864656	1557	1557	1557	1557	1522
268	20241112	143200	211494902	1557	1557	1557	1557	0
269	20241112	143100	211494902	1557	1557	1557	1557	0
270	20241112	143000	211494902	1557	1557	1557	1557	0
271	20241112	142900	211494902	1557	1557	1557	1557	1000
272	20241112	142800	209937902	1559	1559	1559	1559	0
273	20241112	142700	209937902	1559	1559	1559	1559	22
274	20241112	142600	209903604	1558	1558	1558	1558	0
275	20241112	142500	209903604	1558	1558	1558	1558	0
276	20241112	142400	209903604	1558	1558	1558	1558	0
277	20241112	142300	209903604	1558	1558	1558	1558	0
278	20241112	142200	209903604	1558	1559	1559	1558	2115
279	20241112	142100	206607319	1562	1562	1562	1562	500
280	20241112	142000	205826319	1561	1561	1561	1561	0
281	20241112	141900	205826319	1561	1561	1561	1561	0
282	20241112	141800	205826319	1561	1561	1561	1561	0
283	20241112	141700	205826319	1561	1561	1561	1561	0
284	20241112	141600	205826319	1561	1561	1561	1561	0
285	20241112	141500	205826319	1561	1561	1561	1561	0
286	20241112	141400	205826319	1561	1561	1561	1561	199
287	20241112	141300	205515680	1560	1560	1560	1560	0
288	20241112	141200	205515680	1560	1558	1560	1558	757
289	20241112	141100	204334974	1558	1558	1558	1558	0
290	20241112	141000	204334974	1558	1558	1558	1558	0
291	20241112	140900	204334974	1558	1558	1558	1558	195
292	20241112	140800	204031164	1558	1558	1558	1558	0
293	20241112	140700	204031164	1558	1558	1558	1558	0
294	20241112	140600	204031164	1558	1558	1558	1558	0
295	20241112	140500	204031164	1558	1558	1558	1558	500
296	20241112	140400	203252164	1558	1558	1558	1558	150
297	20241112	140300	203018464	1558	1558	1558	1558	98
298	20241112	140200	202865780	1558	1558	1558	1558	0
299	20241112	140100	202865780	1558	1558	1558	1558	0
300	20241112	140000	202865780	1558	1558	1558	1558	0
301	20241112	135900	202865780	1558	1558	1558	1558	0
302	20241112	135800	202865780	1558	1558	1558	1558	0
303	20241112	135700	202865780	1558	1558	1558	1558	0
304	20241112	135600	202865780	1558	1558	1558	1558	0
305	20241112	135500	202865780	1558	1558	1558	1558	1000
306	20241112	135400	201307780	1558	1558	1558	1558	0
307	20241112	135300	201307780	1558	1558	1558	1558	0
308	20241112	135200	201307780	1558	1558	1558	1558	0
309	20241112	135100	201307780	1558	1558	1558	1558	0
310	20241112	135000	201307780	1558	1562	1562	1558	2077
311	20241112	134900	198067506	1562	1561	1563	1561	1402
312	20241112	134800	195877651	1558	1558	1558	1558	4
313	20241112	134700	195871419	1556	1556	1556	1556	0
314	20241112	134600	195871419	1556	1556	1556	1556	0
315	20241112	134500	195871419	1556	1556	1556	1556	0
316	20241112	134400	195871419	1556	1556	1556	1556	0
317	20241112	134300	195871419	1556	1556	1556	1556	0
318	20241112	134200	195871419	1556	1556	1556	1556	0
319	20241112	134100	195871419	1556	1556	1556	1556	1
320	20241112	134000	195869863	1556	1557	1557	1556	505
321	20241112	133900	195084031	1561	1561	1561	1561	0
322	20241112	133800	195084031	1561	1561	1561	1561	0
323	20241112	133700	195084031	1561	1561	1561	1561	549
324	20241112	133600	194227042	1556	1556	1556	1556	0
325	20241112	133500	194227042	1556	1556	1556	1556	0
326	20241112	133400	194227042	1556	1556	1556	1556	0
327	20241112	133300	194227042	1556	1556	1556	1556	0
328	20241112	133200	194227042	1556	1556	1556	1556	0
329	20241112	133100	194227042	1556	1556	1556	1556	1000
330	20241112	133000	192671042	1556	1556	1556	1556	0
331	20241112	132900	192671042	1556	1556	1556	1556	56
332	20241112	132800	192583906	1556	1556	1556	1556	0
333	20241112	132700	192583906	1556	1556	1556	1556	0
334	20241112	132600	192583906	1556	1556	1556	1556	1400
335	20241112	132500	190405506	1556	1556	1556	1556	0
336	20241112	132400	190405506	1556	1556	1556	1556	0
337	20241112	132300	190405506	1556	1556	1556	1556	0
338	20241112	132200	190405506	1556	1556	1556	1556	70
339	20241112	132100	190296586	1555	1555	1555	1555	0
340	20241112	132000	190296586	1555	1555	1555	1555	0
341	20241112	131900	190296586	1555	1555	1555	1555	0
342	20241112	131800	190296586	1555	1555	1555	1555	0
343	20241112	131700	190296586	1555	1555	1555	1555	0
344	20241112	131600	190296586	1555	1555	1555	1555	0
345	20241112	131500	190296586	1555	1555	1555	1555	0
346	20241112	131400	190296586	1555	1555	1555	1555	0
347	20241112	131300	190296586	1555	1555	1555	1555	0
348	20241112	131200	190296586	1555	1555	1555	1555	0
349	20241112	131100	190296586	1555	1555	1555	1555	0
350	20241112	131000	190296586	1555	1555	1555	1555	0
351	20241112	130900	190296586	1555	1555	1555	1555	0
352	20241112	130800	190296586	1555	1555	1555	1555	0
353	20241112	130700	190296586	1555	1555	1555	1555	0
354	20241112	130600	190296586	1555	1555	1555	1555	0
355	20241112	130500	190296586	1555	1555	1555	1555	0
356	20241112	130400	190296586	1555	1563	1563	1555	54
357	20241112	130300	190212608	1555	1555	1555	1555	0
358	20241112	130200	190212608	1555	1555	1555	1555	1800
359	20241112	130100	187413608	1559	1559	1559	1559	1690
360	20241112	130000	184778898	1555	1555	1555	1555	0
361	20241112	125900	184778898	1555	1555	1555	1555	0
362	20241112	125800	184778898	1555	1555	1555	1555	0
363	20241112	125700	184778898	1555	1555	1555	1555	0
364	20241112	125600	184778898	1555	1555	1555	1555	0
365	20241112	125500	184778898	1555	1555	1555	1555	0
366	20241112	125400	184778898	1555	1556	1556	1555	4000
367	20241112	125300	178558025	1559	1559	1559	1559	1814
368	20241112	125200	175729999	1559	1559	1559	1559	0
369	20241112	125100	175729999	1559	1559	1559	1559	1
370	20241112	125000	175728440	1556	1561	1561	1556	11980
371	20241112	124900	157050854	1561	1561	1561	1561	83
372	20241112	124800	156921291	1561	1561	1561	1561	0
373	20241112	124700	156921291	1561	1561	1561	1561	0
374	20241112	124600	156921291	1561	1561	1561	1561	0
375	20241112	124500	156921291	1561	1561	1561	1561	145
376	20241112	124400	156694946	1560	1560	1560	1560	534
377	20241112	124300	155861906	1561	1561	1561	1561	155
378	20241112	124200	155619951	1560	1560	1560	1560	0
379	20241112	124100	155619951	1560	1560	1560	1560	0
380	20241112	124000	155619951	1560	1560	1560	1560	0
381	20241112	123900	155619951	1560	1560	1560	1560	0
382	20241112	123800	155619951	1560	1560	1560	1560	0
383	20241112	123700	155619951	1560	1560	1560	1560	0
384	20241112	123600	155619951	1560	1560	1560	1560	6
385	20241112	123500	155610591	1560	1560	1560	1560	0
386	20241112	123400	155610591	1560	1560	1560	1560	0
387	20241112	123300	155610591	1560	1561	1561	1560	2250
388	20241112	123200	152099220	1561	1561	1561	1561	1
389	20241112	123100	152097659	1561	1561	1561	1561	0
390	20241112	123000	152097659	1561	1562	1562	1561	1525
391	20241112	122900	149716791	1562	1562	1562	1562	0
392	20241112	122800	149716791	1562	1562	1562	1562	0
393	20241112	122700	149716791	1562	1562	1562	1562	0
394	20241112	122600	149716791	1562	1562	1562	1562	0
395	20241112	122500	149716791	1562	1562	1562	1562	87
396	20241112	122400	149580897	1565	1565	1565	1565	975
397	20241112	122300	148055022	1562	1562	1562	1562	70
398	20241112	122200	147945682	1568	1568	1568	1568	0
399	20241112	122100	147945682	1568	1568	1568	1568	1
400	20241112	122000	147944114	1561	1563	1564	1561	5275
401	20241112	121900	139702822	1564	1564	1564	1564	0
402	20241112	121800	139702822	1564	1564	1564	1564	1
403	20241112	121700	139701258	1564	1564	1564	1564	20
404	20241112	121600	139669978	1564	1564	1564	1564	0
405	20241112	121500	139669978	1564	1564	1564	1564	17
406	20241112	121400	139643390	1564	1564	1564	1564	1
407	20241112	121300	139641826	1563	1563	1563	1563	0
408	20241112	121200	139641826	1563	1563	1563	1563	0
409	20241112	121100	139641826	1563	1563	1563	1563	0
410	20241112	121000	139641826	1563	1563	1563	1563	0
411	20241112	120900	139641826	1563	1563	1563	1563	0
412	20241112	120800	139641826	1563	1563	1563	1563	0
413	20241112	120700	139641826	1563	1563	1563	1563	0
414	20241112	120600	139641826	1563	1563	1563	1563	0
415	20241112	120500	139641826	1563	1563	1563	1563	0
416	20241112	120400	139641826	1563	1563	1563	1563	136
417	20241112	120300	139429258	1563	1563	1563	1563	0
418	20241112	120200	139429258	1563	1563	1563	1563	0
419	20241112	120100	139429258	1563	1563	1563	1563	0
420	20241112	120000	139429258	1563	1563	1563	1563	0
421	20241112	115900	139429258	1563	1568	1568	1563	2300
422	20241112	115800	135827858	1563	1563	1563	1563	0
423	20241112	115700	135827858	1563	1563	1563	1563	0
424	20241112	115600	135827858	1563	1563	1563	1563	0
425	20241112	115500	135827858	1563	1563	1563	1563	0
426	20241112	115400	135827858	1563	1563	1563	1563	0
427	20241112	115300	135827858	1563	1563	1563	1563	0
428	20241112	115200	135827858	1563	1563	1563	1563	0
429	20241112	115100	135827858	1563	1563	1563	1563	85
430	20241112	115000	135695003	1563	1563	1563	1563	39
431	20241112	114900	135634046	1562	1562	1562	1562	1
432	20241112	114800	135632484	1562	1562	1562	1562	0
433	20241112	114700	135632484	1562	1562	1562	1562	1
434	20241112	114600	135630922	1561	1561	1561	1561	9
435	20241112	114500	135616873	1561	1561	1561	1561	0
436	20241112	114400	135616873	1561	1561	1561	1561	87
437	20241112	114300	135481066	1561	1561	1561	1561	2445
438	20241112	114200	131664421	1562	1563	1563	1562	2555
439	20241112	114100	127673461	1561	1565	1565	1561	6221
440	20241112	114000	117951596	1565	1565	1565	1565	0
441	20241112	113900	117951596	1565	1565	1566	1565	1068
442	20241112	113800	116280166	1566	1566	1566	1566	10
443	20241112	113700	116264506	1568	1568	1568	1568	0
444	20241112	113600	116264506	1568	1568	1568	1568	0
445	20241112	113500	116264506	1568	1568	1568	1568	2
446	20241112	113400	116261370	1568	1568	1568	1568	50
447	20241112	113300	116182970	1568	1567	1568	1565	856
448	20241112	113200	114842307	1567	1569	1569	1567	171
449	20241112	113100	114574157	1570	1570	1570	1570	0
450	20241112	113000	114574157	1570	1570	1570	1570	0
451	20241112	112900	114574157	1570	1570	1570	1570	0
452	20241112	112800	114574157	1570	1570	1570	1570	1
453	20241112	112700	114572587	1570	1570	1570	1570	1
454	20241112	112600	114571017	1569	1569	1569	1569	0
455	20241112	112500	114571017	1569	1569	1569	1569	0
456	20241112	112400	114571017	1569	1569	1569	1569	0
457	20241112	112300	114571017	1569	1569	1569	1569	0
458	20241112	112200	114571017	1569	1569	1569	1569	1
459	20241112	112100	114569448	1567	1567	1567	1567	0
460	20241112	112000	114569448	1567	1567	1567	1567	0
461	20241112	111900	114569448	1567	1567	1567	1567	0
462	20241112	111800	114569448	1567	1567	1567	1567	0
463	20241112	111700	114569448	1567	1567	1567	1567	0
464	20241112	111600	114569448	1567	1567	1567	1567	0
465	20241112	111500	114569448	1567	1567	1567	1567	0
466	20241112	111400	114569448	1567	1567	1567	1567	0
467	20241112	111300	114569448	1567	1567	1567	1567	0
468	20241112	111200	114569448	1567	1567	1567	1567	0
469	20241112	111100	114569448	1567	1567	1567	1567	0
470	20241112	111000	114569448	1567	1567	1567	1567	0
471	20241112	110900	114569448	1567	1567	1567	1567	0
472	20241112	110800	114569448	1567	1567	1567	1567	0
473	20241112	110700	114569448	1567	1567	1567	1567	0
474	20241112	110600	114569448	1567	1567	1567	1567	0
475	20241112	110500	114569448	1567	1567	1567	1567	0
476	20241112	110400	114569448	1567	1568	1568	1567	22
477	20241112	110300	114534959	1567	1567	1567	1567	0
478	20241112	110200	114534959	1567	1567	1567	1567	0
479	20241112	110100	114534959	1567	1567	1567	1567	0
480	20241112	110000	114534959	1567	1567	1567	1567	0
481	20241112	105900	114534959	1567	1567	1567	1567	0
482	20241112	105800	114534959	1567	1567	1567	1567	0
483	20241112	105700	114534959	1567	1567	1567	1567	0
484	20241112	105600	114534959	1567	1567	1567	1567	0
485	20241112	105500	114534959	1567	1577	1579	1567	2648
486	20241112	105400	110366187	1563	1563	1563	1563	0
487	20241112	105300	110366187	1563	1563	1563	1563	0
488	20241112	105200	110366187	1563	1563	1563	1563	249
489	20241112	105100	109977000	1563	1564	1564	1563	110
490	20241112	105000	109805039	1578	1578	1578	1578	0
491	20241112	104900	109805039	1578	1578	1578	1578	1064
492	20241112	104800	108126047	1578	1573	1578	1563	2033
493	20241112	104700	104935889	1578	1578	1578	1578	0
494	20241112	104600	104935889	1578	1578	1578	1578	0
495	20241112	104500	104935889	1578	1578	1578	1578	0
496	20241112	104400	104935889	1578	1578	1578	1578	0
497	20241112	104300	104935889	1578	1578	1578	1578	20
498	20241112	104200	104904329	1571	1571	1571	1571	0
499	20241112	104100	104904329	1571	1571	1571	1571	0
500	20241112	104000	104904329	1571	1571	1571	1571	0
501	20241112	103900	104904329	1571	1571	1571	1571	500
502	20241112	103800	104118829	1579	1579	1579	1579	0
503	20241112	103700	104118829	1579	1579	1579	1579	0
504	20241112	103600	104118829	1579	1579	1579	1579	0
505	20241112	103500	104118829	1579	1579	1579	1579	0
506	20241112	103400	104118829	1579	1579	1579	1579	0
507	20241112	103300	104118829	1579	1579	1579	1579	33
508	20241112	103200	104066722	1579	1579	1579	1579	0
509	20241112	103100	104066722	1579	1579	1579	1579	0
510	20241112	103000	104066722	1579	1579	1579	1579	0
511	20241112	102900	104066722	1579	1579	1579	1579	0
512	20241112	102800	104066722	1579	1579	1579	1579	0
513	20241112	102700	104066722	1579	1579	1579	1579	0
514	20241112	102600	104066722	1579	1579	1579	1579	15
515	20241112	102500	104043037	1568	1568	1568	1568	0
516	20241112	102400	104043037	1568	1568	1568	1568	0
517	20241112	102300	104043037	1568	1568	1568	1568	519
518	20241112	102200	103229245	1568	1568	1568	1568	0
519	20241112	102100	103229245	1568	1568	1568	1568	6
520	20241112	102000	103219837	1575	1575	1575	1575	0
521	20241112	101900	103219837	1575	1575	1575	1575	0
522	20241112	101800	103219837	1575	1575	1575	1575	0
523	20241112	101700	103219837	1575	1575	1575	1575	56
524	20241112	101600	103131637	1575	1575	1575	1575	0
525	20241112	101500	103131637	1575	1575	1575	1575	0
526	20241112	101400	103131637	1575	1575	1575	1575	0
527	20241112	101300	103131637	1575	1575	1575	1575	15
528	20241112	101200	103108012	1575	1573	1575	1573	357
529	20241112	101100	102546179	1573	1573	1573	1573	181
530	20241112	101000	102261466	1570	1570	1570	1570	100
531	20241112	100900	102104466	1565	1565	1565	1565	1000
532	20241112	100800	100539466	1569	1569	1569	1569	317
533	20241112	100700	100042093	1568	1568	1568	1568	0
534	20241112	100600	100042093	1568	1568	1568	1568	0
535	20241112	100500	100042093	1568	1568	1568	1568	111
536	20241112	100400	99868045	1568	1564	1568	1564	827
537	20241112	100300	98573797	1565	1565	1565	1565	80
538	20241112	100200	98448597	1565	1568	1568	1565	4
539	20241112	100100	98442330	1569	1569	1569	1569	599
540	20241112	100000	97502499	1559	1568	1568	1559	2028
541	20241112	095900	94322622	1558	1568	1568	1558	1021
542	20241112	095800	92731704	1568	1568	1568	1568	83
543	20241112	095700	92601560	1558	1558	1558	1558	0
544	20241112	095600	92601560	1558	1558	1558	1558	82
545	20241112	095500	92473804	1559	1559	1559	1559	0
546	20241112	095400	92473804	1559	1560	1560	1559	1169
547	20241112	095300	90650263	1570	1570	1570	1570	43
548	20241112	095200	90582753	1559	1559	1559	1559	1
549	20241112	095100	90581194	1569	1569	1569	1569	0
550	20241112	095000	90581194	1569	1569	1569	1569	0
551	20241112	094900	90581194	1569	1569	1569	1569	0
552	20241112	094800	90581194	1569	1569	1569	1569	33
553	20241112	094700	90529417	1569	1569	1569	1569	0
554	20241112	094600	90529417	1569	1569	1569	1569	0
555	20241112	094500	90529417	1569	1568	1569	1568	541
556	20241112	094400	89681088	1568	1568	1568	1568	0
557	20241112	094300	89681088	1568	1568	1568	1568	0
558	20241112	094200	89681088	1568	1568	1568	1568	21
559	20241112	094100	89648160	1568	1567	1568	1567	2
560	20241112	094000	89645025	1553	1553	1553	1553	0
561	20241112	093900	89645025	1553	1554	1554	1553	647
562	20241112	093800	88639657	1554	1555	1555	1554	1050
563	20241112	093700	87007862	1554	1554	1554	1554	1
564	20241112	093600	87006308	1552	1552	1552	1552	0
565	20241112	093500	87006308	1552	1553	1553	1552	5224
566	20241112	093400	78898630	1552	1556	1556	1552	5098
567	20241112	093300	70981741	1554	1558	1559	1554	3213
568	20241112	093200	65985895	1558	1560	1560	1558	1150
569	20241112	093100	64193895	1560	1562	1562	1560	1319
570	20241112	093000	62135851	1563	1563	1563	1563	0
571	20241112	092900	62135851	1563	1563	1563	1563	100
572	20241112	092800	61979551	1561	1570	1570	1560	7124
573	20241112	092700	50863261	1562	1564	1570	1562	3023
574	20241112	092600	46139586	1570	1571	1581	1562	1554
575	20241112	092500	43709201	1571	1571	1571	1564	528
576	20241112	092400	42883212	1563	1563	1563	1563	0
577	20241112	092300	42883212	1563	1564	1571	1563	1013
578	20241112	092200	41298811	1571	1564	1571	1563	2128
579	20241112	092100	37970433	1563	1588	1588	1562	8899
580	20241112	092000	23929095	1588	1598	1598	1588	766
581	20241112	091900	22708199	1591	1591	1591	1591	0
582	20241112	091800	22708199	1591	1591	1591	1591	31
583	20241112	091700	22658878	1603	1603	1603	1603	0
584	20241112	091600	22658878	1603	1603	1603	1603	0
585	20241112	091500	22658878	1603	1603	1603	1603	0
586	20241112	091400	22658878	1603	1594	1603	1594	1000
587	20241112	091300	21057777	1587	1587	1587	1587	0
588	20241112	091200	21057777	1587	1587	1587	1587	22
589	20241112	091100	21022863	1587	1593	1593	1587	2315
590	20241112	091000	17340022	1593	1593	1593	1593	0
591	20241112	090900	17340022	1593	1596	1603	1593	1690
592	20241112	090800	14642951	1598	1603	1603	1598	5516
593	20241112	090700	5816383	1603	1604	1610	1601	2101
594	20241112	090600	2441579	1605	1605	1605	1605	0
595	20241112	090500	2441579	1605	1606	1610	1604	1262
596	20241112	090400	415880	1610	1610	1610	1610	0
597	20241112	090300	415880	1610	1610	1610	1610	0
598	20241112	090200	415880	1610	1610	1610	1610	0
599	20241112	090100	415880	1610	1610	1610	1610	0
600	20241112	090000	415880	1610	1604	1610	1604	259