KissMeData/017900/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190200	129413319	1833	1833	1833	1833	1610
3	20241111	190100	129413319	1833	1833	1833	1833	0
4	20241111	190000	129413319	1833	1833	1833	1833	0
5	20241111	185900	129413319	1833	1833	1833	1833	0
6	20241111	185800	129413319	1833	1833	1833	1833	0
7	20241111	185700	129413319	1833	1833	1833	1833	0
8	20241111	185600	129413319	1833	1833	1833	1833	0
9	20241111	185500	129413319	1833	1833	1833	1833	0
10	20241111	185400	129413319	1833	1833	1833	1833	0
11	20241111	185300	129413319	1833	1833	1833	1833	0
12	20241111	185200	129413319	1833	1833	1833	1833	0
13	20241111	185100	129413319	1833	1833	1833	1833	0
14	20241111	185000	129413319	1833	1833	1833	1833	0
15	20241111	184900	129413319	1833	1833	1833	1833	0
16	20241111	184800	129413319	1833	1833	1833	1833	0
17	20241111	184700	129413319	1833	1833	1833	1833	0
18	20241111	184600	129413319	1833	1833	1833	1833	0
19	20241111	184500	129413319	1833	1833	1833	1833	0
20	20241111	184400	129413319	1833	1833	1833	1833	0
21	20241111	184300	129413319	1833	1833	1833	1833	0
22	20241111	184200	129413319	1833	1833	1833	1833	0
23	20241111	184100	129413319	1833	1833	1833	1833	0
24	20241111	184000	129413319	1833	1833	1833	1833	0
25	20241111	183900	129413319	1833	1833	1833	1833	0
26	20241111	183800	129413319	1833	1833	1833	1833	0
27	20241111	183700	129413319	1833	1833	1833	1833	0
28	20241111	183600	129413319	1833	1833	1833	1833	0
29	20241111	183500	129413319	1833	1833	1833	1833	0
30	20241111	183400	129413319	1833	1833	1833	1833	0
31	20241111	183300	129413319	1833	1833	1833	1833	0
32	20241111	183200	129413319	1833	1833	1833	1833	1610
33	20241111	183100	129413319	1833	1833	1833	1833	0
34	20241111	183000	129413319	1833	1833	1833	1833	0
35	20241111	182900	129413319	1833	1833	1833	1833	0
36	20241111	182800	129413319	1833	1833	1833	1833	0
37	20241111	182700	129413319	1833	1833	1833	1833	0
38	20241111	182600	129413319	1833	1833	1833	1833	0
39	20241111	182500	129413319	1833	1833	1833	1833	0
40	20241111	182400	129413319	1833	1833	1833	1833	0
41	20241111	182300	129413319	1833	1833	1833	1833	0
42	20241111	182200	129413319	1833	1833	1833	1833	0
43	20241111	182100	129413319	1833	1833	1833	1833	0
44	20241111	182000	129413319	1833	1833	1833	1833	0
45	20241111	181900	129413319	1833	1833	1833	1833	0
46	20241111	181800	129413319	1833	1833	1833	1833	0
47	20241111	181700	129413319	1833	1833	1833	1833	0
48	20241111	181600	129413319	1833	1833	1833	1833	0
49	20241111	181500	129413319	1833	1833	1833	1833	0
50	20241111	181400	129413319	1833	1833	1833	1833	0
51	20241111	181300	129413319	1833	1833	1833	1833	0
52	20241111	181200	129413319	1833	1833	1833	1833	0
53	20241111	181100	129413319	1833	1833	1833	1833	0
54	20241111	181000	129413319	1833	1833	1833	1833	0
55	20241111	180900	129413319	1833	1833	1833	1833	0
56	20241111	180800	129413319	1833	1833	1833	1833	0
57	20241111	180700	129413319	1833	1833	1833	1833	0
58	20241111	180600	129413319	1833	1833	1833	1833	0
59	20241111	180500	129413319	1833	1833	1833	1833	0
60	20241111	180400	129413319	1833	1833	1833	1833	0
61	20241111	180300	129413319	1833	1833	1833	1833	0
62	20241111	180200	129413319	1833	1833	1833	1833	1610
63	20241111	180100	129413319	1833	1833	1833	1833	0
64	20241111	180000	129413319	1833	1833	1833	1833	0
65	20241111	175900	129413319	1833	1833	1833	1833	0
66	20241111	175800	129413319	1833	1833	1833	1833	0
67	20241111	175700	129413319	1833	1833	1833	1833	0
68	20241111	175600	129413319	1833	1833	1833	1833	0
69	20241111	175500	129413319	1833	1833	1833	1833	0
70	20241111	175400	129413319	1833	1833	1833	1833	0
71	20241111	175300	129413319	1833	1833	1833	1833	0
72	20241111	175200	129413319	1833	1833	1833	1833	0
73	20241111	175100	129413319	1833	1833	1833	1833	0
74	20241111	175000	129413319	1833	1833	1833	1833	0
75	20241111	174900	129413319	1833	1833	1833	1833	0
76	20241111	174800	129413319	1833	1833	1833	1833	0
77	20241111	174700	129413319	1833	1833	1833	1833	0
78	20241111	174600	129413319	1833	1833	1833	1833	0
79	20241111	174500	129413319	1833	1833	1833	1833	0
80	20241111	174400	129413319	1833	1833	1833	1833	0
81	20241111	174300	129413319	1833	1833	1833	1833	0
82	20241111	174200	129413319	1833	1833	1833	1833	0
83	20241111	174100	129413319	1833	1833	1833	1833	0
84	20241111	174000	129413319	1833	1833	1833	1833	0
85	20241111	173900	129413319	1833	1833	1833	1833	0
86	20241111	173800	129413319	1833	1833	1833	1833	0
87	20241111	173700	129413319	1833	1833	1833	1833	0
88	20241111	173600	129413319	1833	1833	1833	1833	0
89	20241111	173500	129413319	1833	1833	1833	1833	0
90	20241111	173400	129413319	1833	1833	1833	1833	0
91	20241111	173300	129413319	1833	1833	1833	1833	0
92	20241111	173200	129413319	1833	1833	1833	1833	1610
93	20241111	173100	129413319	1833	1833	1833	1833	0
94	20241111	173000	129413319	1833	1833	1833	1833	0
95	20241111	172900	129413319	1833	1833	1833	1833	0
96	20241111	172800	129413319	1833	1833	1833	1833	0
97	20241111	172700	129413319	1833	1833	1833	1833	0
98	20241111	172600	129413319	1833	1833	1833	1833	0
99	20241111	172500	129413319	1833	1833	1833	1833	0
100	20241111	172400	129413319	1833	1833	1833	1833	0
101	20241111	172300	129413319	1833	1833	1833	1833	0
102	20241111	172200	129413319	1833	1833	1833	1833	0
103	20241111	172100	129413319	1833	1833	1833	1833	0
104	20241111	172000	129413319	1833	1833	1833	1833	0
105	20241111	171900	129413319	1833	1833	1833	1833	0
106	20241111	171800	129413319	1833	1833	1833	1833	0
107	20241111	171700	129413319	1833	1833	1833	1833	0
108	20241111	171600	129413319	1833	1833	1833	1833	0
109	20241111	171500	129413319	1833	1833	1833	1833	0
110	20241111	171400	129413319	1833	1833	1833	1833	0
111	20241111	171300	129413319	1833	1833	1833	1833	0
112	20241111	171200	129413319	1833	1833	1833	1833	0
113	20241111	171100	129413319	1833	1833	1833	1833	0
114	20241111	171000	129413319	1833	1833	1833	1833	0
115	20241111	170900	129413319	1833	1833	1833	1833	0
116	20241111	170800	129413319	1833	1833	1833	1833	0
117	20241111	170700	129413319	1833	1833	1833	1833	0
118	20241111	170600	129413319	1833	1833	1833	1833	0
119	20241111	170500	129413319	1833	1833	1833	1833	0
120	20241111	170400	129413319	1833	1833	1833	1833	0
121	20241111	170300	129413319	1833	1833	1833	1833	0
122	20241111	170200	129413319	1833	1833	1833	1833	1610
123	20241111	170100	129413319	1833	1833	1833	1833	0
124	20241111	170000	129413319	1833	1833	1833	1833	0
125	20241111	165900	129413319	1833	1833	1833	1833	0
126	20241111	165800	129413319	1833	1833	1833	1833	0
127	20241111	165700	129413319	1833	1833	1833	1833	0
128	20241111	165600	129413319	1833	1833	1833	1833	0
129	20241111	165500	129413319	1833	1833	1833	1833	0
130	20241111	165400	129413319	1833	1833	1833	1833	0
131	20241111	165300	129413319	1833	1833	1833	1833	0
132	20241111	165200	129413319	1833	1833	1833	1833	0
133	20241111	165100	129413319	1833	1833	1833	1833	0
134	20241111	165000	129413319	1833	1833	1833	1833	0
135	20241111	164900	129413319	1833	1833	1833	1833	0
136	20241111	164800	129413319	1833	1833	1833	1833	0
137	20241111	164700	129413319	1833	1833	1833	1833	0
138	20241111	164600	129413319	1833	1833	1833	1833	0
139	20241111	164500	129413319	1833	1833	1833	1833	0
140	20241111	164400	129413319	1833	1833	1833	1833	0
141	20241111	164300	129413319	1833	1833	1833	1833	0
142	20241111	164200	129413319	1833	1833	1833	1833	0
143	20241111	164100	129413319	1833	1833	1833	1833	0
144	20241111	164000	129413319	1833	1833	1833	1833	0
145	20241111	163900	129413319	1833	1833	1833	1833	0
146	20241111	163800	129413319	1833	1833	1833	1833	0
147	20241111	163700	129413319	1833	1833	1833	1833	0
148	20241111	163600	129413319	1833	1833	1833	1833	0
149	20241111	163500	129413319	1833	1833	1833	1833	0
150	20241111	163400	129413319	1833	1833	1833	1833	0
151	20241111	163300	129413319	1833	1833	1833	1833	0
152	20241111	163200	129413319	1833	1833	1833	1833	1610
153	20241111	163100	129413319	1833	1833	1833	1833	0
154	20241111	163000	129413319	1833	1833	1833	1833	0
155	20241111	162900	129413319	1833	1833	1833	1833	0
156	20241111	162800	129413319	1833	1833	1833	1833	0
157	20241111	162700	129413319	1833	1833	1833	1833	0
158	20241111	162600	129413319	1833	1833	1833	1833	0
159	20241111	162500	129413319	1833	1833	1833	1833	0
160	20241111	162400	129413319	1833	1833	1833	1833	0
161	20241111	162300	129413319	1833	1833	1833	1833	0
162	20241111	162200	129413319	1833	1833	1833	1833	0
163	20241111	162100	129413319	1833	1833	1833	1833	0
164	20241111	162000	129413319	1833	1833	1833	1833	0
165	20241111	161900	129413319	1833	1833	1833	1833	0
166	20241111	161800	129413319	1833	1833	1833	1833	0
167	20241111	161700	129413319	1833	1833	1833	1833	0
168	20241111	161600	129413319	1833	1833	1833	1833	0
169	20241111	161500	129413319	1833	1833	1833	1833	0
170	20241111	161400	129413319	1833	1833	1833	1833	0
171	20241111	161300	129413319	1833	1833	1833	1833	0
172	20241111	161200	129413319	1833	1833	1833	1833	0
173	20241111	161100	129413319	1833	1833	1833	1833	0
174	20241111	161000	129413319	1833	1833	1833	1833	0
175	20241111	160900	129413319	1833	1833	1833	1833	0
176	20241111	160800	129413319	1833	1833	1833	1833	0
177	20241111	160700	129413319	1833	1833	1833	1833	0
178	20241111	160600	129413319	1833	1833	1833	1833	0
179	20241111	160500	129413319	1833	1833	1833	1833	0
180	20241111	160400	129413319	1833	1833	1833	1833	0
181	20241111	160300	129413319	1833	1833	1833	1833	0
182	20241111	160200	129413319	1833	1833	1833	1833	1610
183	20241111	160100	129413319	1833	1833	1833	1833	0
184	20241111	160000	129413319	1833	1833	1833	1833	0
185	20241111	155900	129413319	1833	1833	1833	1833	0
186	20241111	155800	129413319	1833	1833	1833	1833	0
187	20241111	155700	129413319	1833	1833	1833	1833	0
188	20241111	155600	129413319	1833	1833	1833	1833	0
189	20241111	155500	129413319	1833	1833	1833	1833	0
190	20241111	155400	129413319	1833	1833	1833	1833	0
191	20241111	155300	129413319	1833	1833	1833	1833	0
192	20241111	155200	129413319	1833	1833	1833	1833	0
193	20241111	155100	129413319	1833	1833	1833	1833	0
194	20241111	155000	129413319	1833	1833	1833	1833	0
195	20241111	154900	129413319	1833	1833	1833	1833	0
196	20241111	154800	129413319	1833	1833	1833	1833	0
197	20241111	154700	129413319	1833	1833	1833	1833	0
198	20241111	154600	129413319	1833	1833	1833	1833	0
199	20241111	154500	129413319	1833	1833	1833	1833	0
200	20241111	154400	129413319	1833	1833	1833	1833	0
201	20241111	154300	129413319	1833	1833	1833	1833	0
202	20241111	154200	129413319	1833	1833	1833	1833	0
203	20241111	154100	129413319	1833	1833	1833	1833	0
204	20241111	154000	129413319	1833	1833	1833	1833	0
205	20241111	153900	129413319	1833	1833	1833	1833	0
206	20241111	153800	129413319	1833	1833	1833	1833	0
207	20241111	153700	129413319	1833	1833	1833	1833	0
208	20241111	153600	129413319	1833	1833	1833	1833	0
209	20241111	153500	129413319	1833	1833	1833	1833	0
210	20241111	153400	129413319	1833	1833	1833	1833	0
211	20241111	153300	129413319	1833	1833	1833	1833	0
212	20241111	153200	129413319	1833	1833	1833	1833	1610
213	20241111	153100	129413319	1833	1833	1833	1833	0
214	20241111	153000	129413319	1833	1833	1833	1833	1610
215	20241111	152900	126462189	1831	1831	1831	1831	0
216	20241111	152800	126462189	1831	1831	1831	1831	0
217	20241111	152700	126462189	1831	1831	1831	1831	0
218	20241111	152600	126462189	1831	1831	1831	1831	0
219	20241111	152500	126462189	1831	1831	1831	1831	0
220	20241111	152400	126462189	1831	1831	1831	1831	0
221	20241111	152300	126462189	1831	1831	1831	1831	0
222	20241111	152200	126462189	1831	1831	1831	1831	0
223	20241111	152100	126462189	1831	1831	1831	1831	0
224	20241111	152000	126462189	1831	1831	1831	1831	0
225	20241111	151900	126462189	1831	1831	1831	1831	0
226	20241111	151800	126462189	1831	1831	1831	1831	109
227	20241111	151700	126262610	1831	1826	1831	1824	1008
228	20241111	151600	124423040	1831	1831	1831	1831	127
229	20241111	151500	124190503	1831	1831	1831	1831	0
230	20241111	151400	124190503	1831	1831	1831	1831	0
231	20241111	151300	124190503	1831	1831	1831	1831	0
232	20241111	151200	124190503	1831	1831	1831	1831	0
233	20241111	151100	124190503	1831	1831	1831	1831	34
234	20241111	151000	124128249	1831	1831	1831	1831	0
235	20241111	150900	124128249	1831	1831	1831	1831	1
236	20241111	150800	124126418	1825	1825	1825	1825	322
237	20241111	150700	123538768	1831	1831	1831	1831	10
238	20241111	150600	123520458	1831	1831	1831	1831	10
239	20241111	150500	123502148	1833	1833	1833	1833	0
240	20241111	150400	123502148	1833	1833	1833	1833	0
241	20241111	150300	123502148	1833	1833	1833	1833	0
242	20241111	150200	123502148	1833	1833	1833	1833	0
243	20241111	150100	123502148	1833	1833	1833	1833	0
244	20241111	150000	123502148	1833	1833	1833	1833	3
245	20241111	145900	123496649	1835	1835	1835	1835	1
246	20241111	145800	123494814	1838	1838	1838	1838	0
247	20241111	145700	123494814	1838	1838	1838	1838	0
248	20241111	145600	123494814	1838	1823	1838	1821	3030
249	20241111	145500	117974637	1823	1824	1824	1823	2000
250	20241111	145400	114327802	1824	1824	1831	1824	4
251	20241111	145300	114320493	1824	1824	1824	1824	300
252	20241111	145200	113773293	1824	1824	1824	1824	0
253	20241111	145100	113773293	1824	1825	1831	1824	6
254	20241111	145000	113762339	1824	1824	1824	1824	0
255	20241111	144900	113762339	1824	1824	1824	1824	0
256	20241111	144800	113762339	1824	1824	1824	1824	0
257	20241111	144700	113762339	1824	1824	1824	1824	55
258	20241111	144600	113662019	1824	1824	1824	1824	3
259	20241111	144500	113656547	1823	1832	1832	1823	145
260	20241111	144400	113390943	1832	1829	1832	1829	3792
261	20241111	144300	106450222	1829	1829	1829	1829	0
262	20241111	144200	106450222	1829	1829	1829	1829	0
263	20241111	144100	106450222	1829	1829	1829	1829	0
264	20241111	144000	106450222	1829	1829	1829	1829	0
265	20241111	143900	106450222	1829	1829	1829	1829	0
266	20241111	143800	106450222	1829	1829	1829	1829	0
267	20241111	143700	106450222	1829	1824	1829	1823	1001
268	20241111	143600	104625179	1829	1829	1829	1829	0
269	20241111	143500	104625179	1829	1829	1829	1829	0
270	20241111	143400	104625179	1829	1829	1829	1829	0
271	20241111	143300	104625179	1829	1829	1829	1829	0
272	20241111	143200	104625179	1829	1829	1829	1829	0
273	20241111	143100	104625179	1829	1826	1829	1824	52
274	20241111	143000	104530310	1829	1829	1829	1829	1
275	20241111	142900	104528481	1830	1830	1830	1830	0
276	20241111	142800	104528481	1830	1830	1830	1830	0
277	20241111	142700	104528481	1830	1830	1830	1830	0
278	20241111	142600	104528481	1830	1830	1830	1830	0
279	20241111	142500	104528481	1830	1830	1830	1830	0
280	20241111	142400	104528481	1830	1830	1830	1830	0
281	20241111	142300	104528481	1830	1830	1830	1830	0
282	20241111	142200	104528481	1830	1830	1830	1830	0
283	20241111	142100	104528481	1830	1830	1830	1830	0
284	20241111	142000	104528481	1830	1830	1830	1830	0
285	20241111	141900	104528481	1830	1830	1830	1830	0
286	20241111	141800	104528481	1830	1828	1830	1828	2
287	20241111	141700	104524823	1828	1828	1828	1828	0
288	20241111	141600	104524823	1828	1828	1828	1828	0
289	20241111	141500	104524823	1828	1828	1828	1828	0
290	20241111	141400	104524823	1828	1828	1828	1828	0
291	20241111	141300	104524823	1828	1828	1828	1828	1
292	20241111	141200	104522995	1825	1828	1828	1825	401
293	20241111	141100	103791166	1829	1829	1829	1829	0
294	20241111	141000	103791166	1829	1829	1829	1829	0
295	20241111	140900	103791166	1829	1831	1831	1829	3
296	20241111	140800	103785675	1831	1831	1831	1831	0
297	20241111	140700	103785675	1831	1831	1831	1831	0
298	20241111	140600	103785675	1831	1831	1831	1831	0
299	20241111	140500	103785675	1831	1831	1831	1831	2
300	20241111	140400	103782013	1830	1830	1830	1830	150
301	20241111	140300	103507513	1830	1830	1830	1830	1
302	20241111	140200	103505683	1831	1831	1831	1831	0
303	20241111	140100	103505683	1831	1831	1831	1831	0
304	20241111	140000	103505683	1831	1831	1831	1831	0
305	20241111	135900	103505683	1831	1831	1831	1831	0
306	20241111	135800	103505683	1831	1831	1831	1831	0
307	20241111	135700	103505683	1831	1831	1831	1831	100
308	20241111	135600	103322583	1831	1831	1831	1831	1
309	20241111	135500	103320752	1825	1825	1825	1825	487
310	20241111	135400	102431977	1831	1831	1831	1831	0
311	20241111	135300	102431977	1831	1831	1831	1831	0
312	20241111	135200	102431977	1831	1831	1831	1831	0
313	20241111	135100	102431977	1831	1831	1831	1831	1
314	20241111	135000	102430146	1830	1830	1830	1830	0
315	20241111	134900	102430146	1830	1830	1830	1830	7
316	20241111	134800	102417336	1831	1822	1831	1822	2801
317	20241111	134700	97313905	1831	1831	1831	1831	0
318	20241111	134600	97313905	1831	1831	1831	1831	0
319	20241111	134500	97313905	1831	1831	1831	1831	0
320	20241111	134400	97313905	1831	1828	1831	1828	1521
321	20241111	134300	94533514	1828	1828	1828	1828	0
322	20241111	134200	94533514	1828	1828	1828	1828	0
323	20241111	134100	94533514	1828	1828	1828	1828	0
324	20241111	134000	94533514	1828	1827	1828	1827	2
325	20241111	133900	94529859	1828	1828	1828	1828	0
326	20241111	133800	94529859	1828	1828	1828	1828	0
327	20241111	133700	94529859	1828	1828	1828	1828	0
328	20241111	133600	94529859	1828	1823	1828	1820	3286
329	20241111	133500	88547591	1824	1824	1828	1824	15
330	20241111	133400	88520227	1828	1828	1828	1828	0
331	20241111	133300	88520227	1828	1827	1828	1827	2
332	20241111	133200	88516572	1828	1827	1828	1827	2
333	20241111	133100	88512917	1830	1830	1830	1830	0
334	20241111	133000	88512917	1830	1823	1830	1823	4
335	20241111	132900	88505605	1830	1823	1830	1823	21
336	20241111	132800	88467315	1831	1831	1831	1831	0
337	20241111	132700	88467315	1831	1831	1831	1831	0
338	20241111	132600	88467315	1831	1831	1831	1831	0
339	20241111	132500	88467315	1831	1831	1831	1831	0
340	20241111	132400	88467315	1831	1831	1831	1831	0
341	20241111	132300	88467315	1831	1831	1831	1831	0
342	20241111	132200	88467315	1831	1831	1831	1831	0
343	20241111	132100	88467315	1831	1831	1831	1831	0
344	20241111	132000	88467315	1831	1831	1831	1831	0
345	20241111	131900	88467315	1831	1831	1831	1831	2005
346	20241111	131800	84796160	1831	1821	1831	1821	251
347	20241111	131700	84339079	1831	1831	1831	1831	0
348	20241111	131600	84339079	1831	1831	1831	1831	0
349	20241111	131500	84339079	1831	1831	1831	1831	0
350	20241111	131400	84339079	1831	1831	1831	1831	0
351	20241111	131300	84339079	1831	1831	1831	1831	0
352	20241111	131200	84339079	1831	1831	1831	1831	0
353	20241111	131100	84339079	1831	1831	1831	1831	0
354	20241111	131000	84339079	1831	1831	1831	1831	0
355	20241111	130900	84339079	1831	1831	1831	1831	0
356	20241111	130800	84339079	1831	1821	1831	1821	5
357	20241111	130700	84329954	1831	1821	1831	1820	616
358	20241111	130600	83208323	1824	1824	1824	1824	100
359	20241111	130500	83025923	1832	1832	1832	1832	0
360	20241111	130400	83025923	1832	1832	1832	1832	0
361	20241111	130300	83025923	1832	1832	1832	1832	0
362	20241111	130200	83025923	1832	1832	1832	1832	0
363	20241111	130100	83025923	1832	1832	1832	1832	0
364	20241111	130000	83025923	1832	1832	1832	1832	0
365	20241111	125900	83025923	1832	1832	1832	1832	0
366	20241111	125800	83025923	1832	1832	1832	1832	0
367	20241111	125700	83025923	1832	1832	1832	1832	0
368	20241111	125600	83025923	1832	1832	1832	1832	27
369	20241111	125500	82976459	1832	1832	1832	1832	0
370	20241111	125400	82976459	1832	1832	1832	1832	0
371	20241111	125300	82976459	1832	1832	1832	1832	0
372	20241111	125200	82976459	1832	1832	1832	1832	0
373	20241111	125100	82976459	1832	1832	1832	1832	0
374	20241111	125000	82976459	1832	1832	1832	1832	1
375	20241111	124900	82974627	1832	1832	1832	1832	0
376	20241111	124800	82974627	1832	1832	1832	1832	0
377	20241111	124700	82974627	1832	1832	1832	1832	0
378	20241111	124600	82974627	1832	1824	1832	1824	1000
379	20241111	124500	81150619	1824	1824	1824	1824	33
380	20241111	124400	81090427	1824	1824	1824	1824	0
381	20241111	124300	81090427	1824	1824	1824	1824	0
382	20241111	124200	81090427	1824	1824	1824	1824	0
383	20241111	124100	81090427	1824	1821	1824	1821	131
384	20241111	124000	80851773	1824	1824	1824	1824	0
385	20241111	123900	80851773	1824	1821	1824	1821	2
386	20241111	123800	80848128	1824	1824	1824	1824	0
387	20241111	123700	80848128	1824	1824	1824	1824	0
388	20241111	123600	80848128	1824	1824	1824	1824	0
389	20241111	123500	80848128	1824	1824	1824	1821	302
390	20241111	123400	80298180	1822	1822	1822	1822	914
391	20241111	123300	78632872	1834	1834	1834	1834	0
392	20241111	123200	78632872	1834	1834	1834	1834	0
393	20241111	123100	78632872	1834	1834	1834	1834	0
394	20241111	123000	78632872	1834	1834	1834	1834	0
395	20241111	122900	78632872	1834	1834	1834	1834	0
396	20241111	122800	78632872	1834	1834	1834	1834	0
397	20241111	122700	78632872	1834	1834	1834	1834	0
398	20241111	122600	78632872	1834	1834	1834	1834	0
399	20241111	122500	78632872	1834	1834	1834	1834	5
400	20241111	122400	78623702	1834	1834	1834	1834	1
401	20241111	122300	78621868	1834	1834	1834	1834	0
402	20241111	122200	78621868	1834	1834	1834	1834	0
403	20241111	122100	78621868	1834	1834	1834	1834	0
404	20241111	122000	78621868	1834	1834	1834	1834	0
405	20241111	121900	78621868	1834	1834	1834	1834	0
406	20241111	121800	78621868	1834	1834	1834	1834	10
407	20241111	121700	78603528	1834	1834	1834	1834	0
408	20241111	121600	78603528	1834	1833	1834	1833	201
409	20241111	121500	78235094	1834	1834	1834	1834	0
410	20241111	121400	78235094	1834	1822	1834	1822	333
411	20241111	121300	77626144	1834	1834	1834	1834	0
412	20241111	121200	77626144	1834	1834	1834	1834	0
413	20241111	121100	77626144	1834	1834	1834	1834	0
414	20241111	121000	77626144	1834	1822	1834	1822	291
415	20241111	120900	77095930	1822	1822	1822	1822	300
416	20241111	120800	76549330	1826	1826	1826	1826	0
417	20241111	120700	76549330	1826	1826	1826	1826	0
418	20241111	120600	76549330	1826	1826	1826	1826	0
419	20241111	120500	76549330	1826	1826	1826	1826	1
420	20241111	120400	76547504	1823	1823	1823	1823	852
421	20241111	120300	74994308	1826	1824	1826	1823	1024
422	20241111	120200	73126678	1824	1824	1824	1824	50
423	20241111	120100	73035478	1834	1834	1834	1834	1
424	20241111	120000	73033644	1835	1835	1835	1835	1000
425	20241111	115900	71198644	1836	1836	1836	1836	0
426	20241111	115800	71198644	1836	1836	1836	1836	0
427	20241111	115700	71198644	1836	1836	1836	1836	0
428	20241111	115600	71198644	1836	1836	1836	1836	0
429	20241111	115500	71198644	1836	1836	1836	1836	0
430	20241111	115400	71198644	1836	1836	1836	1836	0
431	20241111	115300	71198644	1836	1836	1836	1836	1
432	20241111	115200	71196808	1825	1825	1836	1825	294
433	20241111	115100	70660247	1825	1825	1825	1825	30
434	20241111	115000	70605497	1834	1834	1834	1834	0
435	20241111	114900	70605497	1834	1834	1834	1834	0
436	20241111	114800	70605497	1834	1834	1834	1834	0
437	20241111	114700	70605497	1834	1834	1834	1834	0
438	20241111	114600	70605497	1834	1834	1834	1834	0
439	20241111	114500	70605497	1834	1834	1834	1834	0
440	20241111	114400	70605497	1834	1834	1834	1834	0
441	20241111	114300	70605497	1834	1834	1834	1834	0
442	20241111	114200	70605497	1834	1834	1834	1834	0
443	20241111	114100	70605497	1834	1825	1834	1825	301
444	20241111	114000	70056163	1835	1835	1835	1835	0
445	20241111	113900	70056163	1835	1835	1835	1835	0
446	20241111	113800	70056163	1835	1835	1835	1835	0
447	20241111	113700	70056163	1835	1835	1835	1835	0
448	20241111	113600	70056163	1835	1835	1835	1835	0
449	20241111	113500	70056163	1835	1824	1835	1824	201
450	20241111	113400	69689528	1835	1835	1835	1835	0
451	20241111	113300	69689528	1835	1835	1835	1835	0
452	20241111	113200	69689528	1835	1835	1835	1835	0
453	20241111	113100	69689528	1835	1835	1835	1835	0
454	20241111	113000	69689528	1835	1835	1835	1835	0
455	20241111	112900	69689528	1835	1835	1835	1835	0
456	20241111	112800	69689528	1835	1835	1835	1835	0
457	20241111	112700	69689528	1835	1835	1835	1835	0
458	20241111	112600	69689528	1835	1835	1835	1835	0
459	20241111	112500	69689528	1835	1835	1835	1835	0
460	20241111	112400	69689528	1835	1835	1835	1835	1
461	20241111	112300	69687693	1835	1835	1835	1835	1
462	20241111	112200	69685858	1836	1836	1836	1836	0
463	20241111	112100	69685858	1836	1836	1836	1836	0
464	20241111	112000	69685858	1836	1836	1836	1836	0
465	20241111	111900	69685858	1836	1836	1836	1836	0
466	20241111	111800	69685858	1836	1836	1836	1836	0
467	20241111	111700	69685858	1836	1836	1836	1836	0
468	20241111	111600	69685858	1836	1836	1836	1836	0
469	20241111	111500	69685858	1836	1836	1836	1836	0
470	20241111	111400	69685858	1836	1836	1836	1836	14
471	20241111	111300	69660154	1835	1835	1835	1835	0
472	20241111	111200	69660154	1835	1835	1835	1835	0
473	20241111	111100	69660154	1835	1835	1835	1835	0
474	20241111	111000	69660154	1835	1835	1835	1835	0
475	20241111	110900	69660154	1835	1835	1835	1835	0
476	20241111	110800	69660154	1835	1835	1835	1835	1
477	20241111	110700	69658319	1836	1836	1836	1836	0
478	20241111	110600	69658319	1836	1836	1836	1836	0
479	20241111	110500	69658319	1836	1836	1836	1836	0
480	20241111	110400	69658319	1836	1836	1836	1836	100
481	20241111	110300	69474719	1839	1839	1839	1839	0
482	20241111	110200	69474719	1839	1839	1839	1839	0
483	20241111	110100	69474719	1839	1823	1839	1823	401
484	20241111	110000	68743680	1839	1825	1839	1824	447
485	20241111	105900	67928135	1840	1826	1840	1826	51
486	20241111	105800	67834995	1840	1826	1840	1825	433
487	20241111	105700	67044622	1840	1827	1840	1827	32
488	20241111	105600	66986145	1841	1841	1841	1841	0
489	20241111	105500	66986145	1841	1841	1841	1841	100
490	20241111	105400	66802045	1842	1842	1842	1842	0
491	20241111	105300	66802045	1842	1842	1842	1842	0
492	20241111	105200	66802045	1842	1842	1842	1827	103
493	20241111	105100	66612335	1842	1832	1843	1830	339
494	20241111	105000	65990623	1832	1832	1832	1832	100
495	20241111	104900	65807423	1832	1832	1832	1832	6
496	20241111	104800	65796431	1831	1831	1831	1831	0
497	20241111	104700	65796431	1831	1831	1831	1831	0
498	20241111	104600	65796431	1831	1831	1831	1831	0
499	20241111	104500	65796431	1831	1831	1831	1831	0
500	20241111	104400	65796431	1831	1830	1831	1825	61
501	20241111	104300	65684999	1831	1831	1831	1831	7
502	20241111	104200	65672182	1832	1832	1832	1832	0
503	20241111	104100	65672182	1832	1832	1832	1832	0
504	20241111	104000	65672182	1832	1832	1832	1832	0
505	20241111	103900	65672182	1832	1832	1832	1832	0
506	20241111	103800	65672182	1832	1832	1832	1832	0
507	20241111	103700	65672182	1832	1832	1833	1832	302
508	20241111	103600	65118628	1833	1828	1833	1828	130
509	20241111	103500	64880946	1828	1828	1828	1828	0
510	20241111	103400	64880946	1828	1828	1828	1828	2
511	20241111	103300	64877290	1825	1827	1828	1825	902
512	20241111	103200	63231060	1826	1825	1826	1823	76
513	20241111	103100	63092359	1823	1823	1823	1823	1
514	20241111	103000	63090536	1825	1824	1825	1824	454
515	20241111	102900	62262402	1822	1822	1822	1822	0
516	20241111	102800	62262402	1822	1822	1822	1822	0
517	20241111	102700	62262402	1822	1822	1822	1822	0
518	20241111	102600	62262402	1822	1822	1822	1822	0
519	20241111	102500	62262402	1822	1822	1822	1822	0
520	20241111	102400	62262402	1822	1822	1822	1822	132
521	20241111	102300	62021898	1821	1821	1821	1821	0
522	20241111	102200	62021898	1821	1821	1821	1821	0
523	20241111	102100	62021898	1821	1823	1823	1821	8
524	20241111	102000	62007321	1828	1827	1828	1827	22
525	20241111	101900	61967125	1828	1824	1828	1824	2271
526	20241111	101800	57822888	1824	1824	1824	1824	9
527	20241111	101700	57806472	1825	1825	1825	1825	0
528	20241111	101600	57806472	1825	1825	1825	1825	0
529	20241111	101500	57806472	1825	1825	1825	1825	19
530	20241111	101400	57771797	1825	1825	1825	1825	1
531	20241111	101300	57769972	1825	1825	1825	1825	0
532	20241111	101200	57769972	1825	1824	1825	1824	6
533	20241111	101100	57759023	1825	1824	1825	1824	20
534	20241111	101000	57722538	1823	1823	1824	1823	11
535	20241111	100900	57702476	1825	1824	1825	1824	11
536	20241111	100800	57682411	1825	1818	1825	1818	102
537	20241111	100700	57496961	1828	1828	1828	1828	0
538	20241111	100600	57496961	1828	1828	1828	1828	0
539	20241111	100500	57496961	1828	1828	1828	1828	0
540	20241111	100400	57496961	1828	1818	1828	1818	18
541	20241111	100300	57464217	1841	1831	1842	1817	4382
542	20241111	100200	49465573	1844	1844	1844	1844	0
543	20241111	100100	49465573	1844	1844	1844	1844	0
544	20241111	100000	49465573	1844	1844	1844	1844	0
545	20241111	095900	49465573	1844	1844	1844	1844	0
546	20241111	095800	49465573	1844	1842	1844	1842	31
547	20241111	095700	49408469	1843	1836	1843	1827	1856
548	20241111	095600	46010914	1844	1844	1844	1844	0
549	20241111	095500	46010914	1844	1844	1844	1844	0
550	20241111	095400	46010914	1844	1844	1844	1844	0
551	20241111	095300	46010914	1844	1846	1846	1836	566
552	20241111	095200	44971259	1840	1846	1846	1840	3
553	20241111	095100	44965733	1841	1841	1841	1841	14
554	20241111	095000	44939959	1848	1848	1848	1848	0
555	20241111	094900	44939959	1848	1848	1848	1848	0
556	20241111	094800	44939959	1848	1840	1848	1840	2
557	20241111	094700	44936271	1849	1849	1849	1849	0
558	20241111	094600	44936271	1849	1849	1849	1849	3
559	20241111	094500	44930724	1851	1853	1853	1851	2
560	20241111	094400	44927020	1841	1843	1854	1836	2007
561	20241111	094300	41235545	1855	1844	1856	1844	94
562	20241111	094200	41061208	1856	1855	1856	1845	5
563	20241111	094100	41051962	1857	1846	1857	1843	29
564	20241111	094000	40998476	1859	1843	1859	1842	27
565	20241111	093900	40948564	1860	1852	1860	1840	8601
566	20241111	093800	25086463	1860	1860	1860	1860	1
567	20241111	093700	25084603	1860	1852	1860	1851	1548
568	20241111	093600	22219110	1860	1852	1860	1852	316
569	20241111	093500	21633750	1860	1860	1860	1860	0
570	20241111	093400	21633750	1860	1860	1860	1860	0
571	20241111	093300	21633750	1860	1860	1860	1860	1
572	20241111	093200	21631890	1860	1853	1860	1853	501
573	20241111	093100	20703530	1860	1860	1860	1860	0
574	20241111	093000	20703530	1860	1853	1860	1853	352
575	20241111	092900	20051260	1860	1853	1860	1853	164
576	20241111	092800	19747282	1860	1860	1860	1860	0
577	20241111	092700	19747282	1860	1860	1860	1860	0
578	20241111	092600	19747282	1860	1861	1861	1860	270
579	20241111	092500	19245081	1862	1857	1862	1853	4440
580	20241111	092400	11003785	1864	1864	1864	1864	0
581	20241111	092300	11003785	1864	1864	1864	1864	0
582	20241111	092200	11003785	1864	1857	1864	1857	501
583	20241111	092100	10073421	1864	1864	1864	1864	0
584	20241111	092000	10073421	1864	1864	1864	1864	1
585	20241111	091900	10071557	1857	1857	1864	1857	530
586	20241111	091800	9087340	1864	1864	1864	1864	1
587	20241111	091700	9085476	1857	1857	1857	1857	1
588	20241111	091600	9083619	1865	1857	1865	1857	301
589	20241111	091500	8524654	1865	1856	1865	1856	701
590	20241111	091400	7223589	1857	1857	1857	1857	135
591	20241111	091300	6972894	1866	1858	1866	1857	405
592	20241111	091200	6220797	1857	1857	1857	1857	0
593	20241111	091100	6220797	1857	1857	1857	1857	0
594	20241111	091000	6220797	1857	1857	1857	1857	0
595	20241111	090900	6220797	1857	1857	1857	1857	0
596	20241111	090800	6220797	1857	1857	1859	1857	17
597	20241111	090700	6189222	1857	1870	1873	1857	375
598	20241111	090600	5487200	1870	1870	1870	1870	807
599	20241111	090500	3978110	1870	1861	1870	1856	1140
600	20241111	090400	1860027	1870	1870	1870	1870	1
601	20241111	090300	1858157	1861	1861	1861	1861	0
602	20241111	090200	1858157	1861	1865	1865	1861	956
603	20241111	090100	76576	1866	1866	1866	1866	20
604	20241111	090000	39256	1865	1870	1870	1865	21