KissMeData/017900/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190200	240715706	1778	1778	1778	1778	1879
3	20241112	190100	240715706	1778	1778	1778	1778	0
4	20241112	190000	240715706	1778	1778	1778	1778	0
5	20241112	185900	240715706	1778	1778	1778	1778	0
6	20241112	185800	240715706	1778	1778	1778	1778	0
7	20241112	185700	240715706	1778	1778	1778	1778	0
8	20241112	185600	240715706	1778	1778	1778	1778	0
9	20241112	185500	240715706	1778	1778	1778	1778	0
10	20241112	185400	240715706	1778	1778	1778	1778	0
11	20241112	185300	240715706	1778	1778	1778	1778	0
12	20241112	185200	240715706	1778	1778	1778	1778	0
13	20241112	185100	240715706	1778	1778	1778	1778	0
14	20241112	185000	240715706	1778	1778	1778	1778	0
15	20241112	184900	240715706	1778	1778	1778	1778	0
16	20241112	184800	240715706	1778	1778	1778	1778	0
17	20241112	184700	240715706	1778	1778	1778	1778	0
18	20241112	184600	240715706	1778	1778	1778	1778	0
19	20241112	184500	240715706	1778	1778	1778	1778	0
20	20241112	184400	240715706	1778	1778	1778	1778	0
21	20241112	184300	240715706	1778	1778	1778	1778	0
22	20241112	184200	240715706	1778	1778	1778	1778	0
23	20241112	184100	240715706	1778	1778	1778	1778	0
24	20241112	184000	240715706	1778	1778	1778	1778	0
25	20241112	183900	240715706	1778	1778	1778	1778	0
26	20241112	183800	240715706	1778	1778	1778	1778	0
27	20241112	183700	240715706	1778	1778	1778	1778	0
28	20241112	183600	240715706	1778	1778	1778	1778	0
29	20241112	183500	240715706	1778	1778	1778	1778	0
30	20241112	183400	240715706	1778	1778	1778	1778	0
31	20241112	183300	240715706	1778	1778	1778	1778	0
32	20241112	183200	240715706	1778	1778	1778	1778	1879
33	20241112	183100	240715706	1778	1778	1778	1778	0
34	20241112	183000	240715706	1778	1778	1778	1778	0
35	20241112	182900	240715706	1778	1778	1778	1778	0
36	20241112	182800	240715706	1778	1778	1778	1778	0
37	20241112	182700	240715706	1778	1778	1778	1778	0
38	20241112	182600	240715706	1778	1778	1778	1778	0
39	20241112	182500	240715706	1778	1778	1778	1778	0
40	20241112	182400	240715706	1778	1778	1778	1778	0
41	20241112	182300	240715706	1778	1778	1778	1778	0
42	20241112	182200	240715706	1778	1778	1778	1778	0
43	20241112	182100	240715706	1778	1778	1778	1778	0
44	20241112	182000	240715706	1778	1778	1778	1778	0
45	20241112	181900	240715706	1778	1778	1778	1778	0
46	20241112	181800	240715706	1778	1778	1778	1778	0
47	20241112	181700	240715706	1778	1778	1778	1778	0
48	20241112	181600	240715706	1778	1778	1778	1778	0
49	20241112	181500	240715706	1778	1778	1778	1778	0
50	20241112	181400	240715706	1778	1778	1778	1778	0
51	20241112	181300	240715706	1778	1778	1778	1778	0
52	20241112	181200	240715706	1778	1778	1778	1778	0
53	20241112	181100	240715706	1778	1778	1778	1778	0
54	20241112	181000	240715706	1778	1778	1778	1778	0
55	20241112	180900	240715706	1778	1778	1778	1778	0
56	20241112	180800	240715706	1778	1778	1778	1778	0
57	20241112	180700	240715706	1778	1778	1778	1778	0
58	20241112	180600	240715706	1778	1778	1778	1778	0
59	20241112	180500	240715706	1778	1778	1778	1778	0
60	20241112	180400	240715706	1778	1778	1778	1778	0
61	20241112	180300	240715706	1778	1778	1778	1778	0
62	20241112	180200	240715706	1778	1778	1778	1778	1879
63	20241112	180100	240715706	1778	1778	1778	1778	0
64	20241112	180000	240715706	1778	1778	1778	1778	0
65	20241112	175900	240715706	1778	1778	1778	1778	0
66	20241112	175800	240715706	1778	1778	1778	1778	0
67	20241112	175700	240715706	1778	1778	1778	1778	0
68	20241112	175600	240715706	1778	1778	1778	1778	0
69	20241112	175500	240715706	1778	1778	1778	1778	0
70	20241112	175400	240715706	1778	1778	1778	1778	0
71	20241112	175300	240715706	1778	1778	1778	1778	0
72	20241112	175200	240715706	1778	1778	1778	1778	0
73	20241112	175100	240715706	1778	1778	1778	1778	0
74	20241112	175000	240715706	1778	1778	1778	1778	0
75	20241112	174900	240715706	1778	1778	1778	1778	0
76	20241112	174800	240715706	1778	1778	1778	1778	0
77	20241112	174700	240715706	1778	1778	1778	1778	0
78	20241112	174600	240715706	1778	1778	1778	1778	0
79	20241112	174500	240715706	1778	1778	1778	1778	0
80	20241112	174400	240715706	1778	1778	1778	1778	0
81	20241112	174300	240715706	1778	1778	1778	1778	0
82	20241112	174200	240715706	1778	1778	1778	1778	0
83	20241112	174100	240715706	1778	1778	1778	1778	0
84	20241112	174000	240715706	1778	1778	1778	1778	0
85	20241112	173900	240715706	1778	1778	1778	1778	0
86	20241112	173800	240715706	1778	1778	1778	1778	0
87	20241112	173700	240715706	1778	1778	1778	1778	0
88	20241112	173600	240715706	1778	1778	1778	1778	0
89	20241112	173500	240715706	1778	1778	1778	1778	0
90	20241112	173400	240715706	1778	1778	1778	1778	0
91	20241112	173300	240715706	1778	1778	1778	1778	0
92	20241112	173200	240715706	1778	1778	1778	1778	1879
93	20241112	173100	240715706	1778	1778	1778	1778	0
94	20241112	173000	240715706	1778	1778	1778	1778	0
95	20241112	172900	240715706	1778	1778	1778	1778	0
96	20241112	172800	240715706	1778	1778	1778	1778	0
97	20241112	172700	240715706	1778	1778	1778	1778	0
98	20241112	172600	240715706	1778	1778	1778	1778	0
99	20241112	172500	240715706	1778	1778	1778	1778	0
100	20241112	172400	240715706	1778	1778	1778	1778	0
101	20241112	172300	240715706	1778	1778	1778	1778	0
102	20241112	172200	240715706	1778	1778	1778	1778	0
103	20241112	172100	240715706	1778	1778	1778	1778	0
104	20241112	172000	240715706	1778	1778	1778	1778	0
105	20241112	171900	240715706	1778	1778	1778	1778	0
106	20241112	171800	240715706	1778	1778	1778	1778	0
107	20241112	171700	240715706	1778	1778	1778	1778	0
108	20241112	171600	240715706	1778	1778	1778	1778	0
109	20241112	171500	240715706	1778	1778	1778	1778	0
110	20241112	171400	240715706	1778	1778	1778	1778	0
111	20241112	171300	240715706	1778	1778	1778	1778	0
112	20241112	171200	240715706	1778	1778	1778	1778	0
113	20241112	171100	240715706	1778	1778	1778	1778	0
114	20241112	171000	240715706	1778	1778	1778	1778	0
115	20241112	170900	240715706	1778	1778	1778	1778	0
116	20241112	170800	240715706	1778	1778	1778	1778	0
117	20241112	170700	240715706	1778	1778	1778	1778	0
118	20241112	170600	240715706	1778	1778	1778	1778	0
119	20241112	170500	240715706	1778	1778	1778	1778	0
120	20241112	170400	240715706	1778	1778	1778	1778	0
121	20241112	170300	240715706	1778	1778	1778	1778	0
122	20241112	170200	240715706	1778	1778	1778	1778	1879
123	20241112	170100	240715706	1778	1778	1778	1778	0
124	20241112	170000	240715706	1778	1778	1778	1778	0
125	20241112	165900	240715706	1778	1778	1778	1778	0
126	20241112	165800	240715706	1778	1778	1778	1778	0
127	20241112	165700	240715706	1778	1778	1778	1778	0
128	20241112	165600	240715706	1778	1778	1778	1778	0
129	20241112	165500	240715706	1778	1778	1778	1778	0
130	20241112	165400	240715706	1778	1778	1778	1778	0
131	20241112	165300	240715706	1778	1778	1778	1778	0
132	20241112	165200	240715706	1778	1778	1778	1778	0
133	20241112	165100	240715706	1778	1778	1778	1778	0
134	20241112	165000	240715706	1778	1778	1778	1778	0
135	20241112	164900	240715706	1778	1778	1778	1778	0
136	20241112	164800	240715706	1778	1778	1778	1778	0
137	20241112	164700	240715706	1778	1778	1778	1778	0
138	20241112	164600	240715706	1778	1778	1778	1778	0
139	20241112	164500	240715706	1778	1778	1778	1778	0
140	20241112	164400	240715706	1778	1778	1778	1778	0
141	20241112	164300	240715706	1778	1778	1778	1778	0
142	20241112	164200	240715706	1778	1778	1778	1778	0
143	20241112	164100	240715706	1778	1778	1778	1778	0
144	20241112	164000	240715706	1778	1778	1778	1778	0
145	20241112	163900	240715706	1778	1778	1778	1778	0
146	20241112	163800	240715706	1778	1778	1778	1778	0
147	20241112	163700	240715706	1778	1778	1778	1778	0
148	20241112	163600	240715706	1778	1778	1778	1778	0
149	20241112	163500	240715706	1778	1778	1778	1778	0
150	20241112	163400	240715706	1778	1778	1778	1778	0
151	20241112	163300	240715706	1778	1778	1778	1778	0
152	20241112	163200	240715706	1778	1778	1778	1778	1879
153	20241112	163100	240715706	1778	1778	1778	1778	0
154	20241112	163000	240715706	1778	1778	1778	1778	0
155	20241112	162900	240715706	1778	1778	1778	1778	0
156	20241112	162800	240715706	1778	1778	1778	1778	0
157	20241112	162700	240715706	1778	1778	1778	1778	0
158	20241112	162600	240715706	1778	1778	1778	1778	0
159	20241112	162500	240715706	1778	1778	1778	1778	0
160	20241112	162400	240715706	1778	1778	1778	1778	0
161	20241112	162300	240715706	1778	1778	1778	1778	0
162	20241112	162200	240715706	1778	1778	1778	1778	0
163	20241112	162100	240715706	1778	1778	1778	1778	0
164	20241112	162000	240715706	1778	1778	1778	1778	0
165	20241112	161900	240715706	1778	1778	1778	1778	0
166	20241112	161800	240715706	1778	1778	1778	1778	0
167	20241112	161700	240715706	1778	1778	1778	1778	0
168	20241112	161600	240715706	1778	1778	1778	1778	0
169	20241112	161500	240715706	1778	1778	1778	1778	0
170	20241112	161400	240715706	1778	1778	1778	1778	0
171	20241112	161300	240715706	1778	1778	1778	1778	0
172	20241112	161200	240715706	1778	1778	1778	1778	0
173	20241112	161100	240715706	1778	1778	1778	1778	0
174	20241112	161000	240715706	1778	1778	1778	1778	0
175	20241112	160900	240715706	1778	1778	1778	1778	0
176	20241112	160800	240715706	1778	1778	1778	1778	0
177	20241112	160700	240715706	1778	1778	1778	1778	0
178	20241112	160600	240715706	1778	1778	1778	1778	0
179	20241112	160500	240715706	1778	1778	1778	1778	0
180	20241112	160400	240715706	1778	1778	1778	1778	0
181	20241112	160300	240715706	1778	1778	1778	1778	0
182	20241112	160200	240715706	1778	1778	1778	1778	1879
183	20241112	160100	240715706	1778	1778	1778	1778	0
184	20241112	160000	240715706	1778	1778	1778	1778	0
185	20241112	155900	240715706	1778	1778	1778	1778	0
186	20241112	155800	240715706	1778	1778	1778	1778	0
187	20241112	155700	240715706	1778	1778	1778	1778	0
188	20241112	155600	240715706	1778	1778	1778	1778	0
189	20241112	155500	240715706	1778	1778	1778	1778	0
190	20241112	155400	240715706	1778	1778	1778	1778	0
191	20241112	155300	240715706	1778	1778	1778	1778	0
192	20241112	155200	240715706	1778	1778	1778	1778	0
193	20241112	155100	240715706	1778	1778	1778	1778	0
194	20241112	155000	240715706	1778	1778	1778	1778	0
195	20241112	154900	240715706	1778	1778	1778	1778	0
196	20241112	154800	240715706	1778	1778	1778	1778	0
197	20241112	154700	240715706	1778	1778	1778	1778	0
198	20241112	154600	240715706	1778	1778	1778	1778	0
199	20241112	154500	240715706	1778	1778	1778	1778	0
200	20241112	154400	240715706	1778	1778	1778	1778	0
201	20241112	154300	240715706	1778	1778	1778	1778	0
202	20241112	154200	240715706	1778	1778	1778	1778	0
203	20241112	154100	240715706	1778	1778	1778	1778	0
204	20241112	154000	240715706	1778	1778	1778	1778	0
205	20241112	153900	240715706	1778	1778	1778	1778	0
206	20241112	153800	240715706	1778	1778	1778	1778	0
207	20241112	153700	240715706	1778	1778	1778	1778	0
208	20241112	153600	240715706	1778	1778	1778	1778	0
209	20241112	153500	240715706	1778	1778	1778	1778	0
210	20241112	153400	240715706	1778	1778	1778	1778	0
211	20241112	153300	240715706	1778	1778	1778	1778	0
212	20241112	153200	240715706	1778	1778	1778	1778	1879
213	20241112	153100	240715706	1778	1778	1778	1778	0
214	20241112	153000	240715706	1778	1778	1778	1778	1879
215	20241112	152900	237374844	1779	1779	1779	1779	0
216	20241112	152800	237374844	1779	1779	1779	1779	0
217	20241112	152700	237374844	1779	1779	1779	1779	0
218	20241112	152600	237374844	1779	1779	1779	1779	0
219	20241112	152500	237374844	1779	1779	1779	1779	0
220	20241112	152400	237374844	1779	1779	1779	1779	0
221	20241112	152300	237374844	1779	1779	1779	1779	0
222	20241112	152200	237374844	1779	1779	1779	1779	0
223	20241112	152100	237374844	1779	1779	1779	1779	0
224	20241112	152000	237374844	1779	1779	1779	1779	0
225	20241112	151900	237374844	1779	1772	1779	1772	330
226	20241112	151800	236789893	1766	1767	1767	1766	2
227	20241112	151700	236786360	1766	1768	1768	1766	13
228	20241112	151600	236763400	1766	1766	1766	1766	0
229	20241112	151500	236763400	1766	1770	1770	1765	40
230	20241112	151400	236692650	1770	1772	1772	1770	272
231	20241112	151300	236210670	1772	1769	1772	1764	1211
232	20241112	151200	234066946	1764	1764	1764	1764	0
233	20241112	151100	234066946	1764	1764	1764	1764	1
234	20241112	151000	234065182	1767	1767	1767	1767	100
235	20241112	150900	233888482	1768	1768	1768	1768	0
236	20241112	150800	233888482	1768	1768	1771	1768	256
237	20241112	150700	233435871	1768	1768	1768	1768	0
238	20241112	150600	233435871	1768	1768	1768	1768	0
239	20241112	150500	233435871	1768	1768	1768	1768	0
240	20241112	150400	233435871	1768	1768	1768	1768	24
241	20241112	150300	233393439	1768	1764	1770	1763	357
242	20241112	150200	232762541	1770	1769	1770	1769	147
243	20241112	150100	232502422	1771	1771	1771	1771	0
244	20241112	150000	232502422	1771	1771	1771	1771	1
245	20241112	145900	232500651	1772	1772	1772	1772	0
246	20241112	145800	232500651	1772	1772	1772	1772	0
247	20241112	145700	232500651	1772	1764	1773	1763	6068
248	20241112	145600	221802060	1764	1765	1765	1764	848
249	20241112	145500	220306187	1764	1764	1764	1764	0
250	20241112	145400	220306187	1764	1764	1764	1764	114
251	20241112	145300	220105091	1764	1773	1773	1764	5
252	20241112	145200	220096262	1764	1764	1764	1764	0
253	20241112	145100	220096262	1764	1764	1764	1764	0
254	20241112	145000	220096262	1764	1764	1764	1764	0
255	20241112	144900	220096262	1764	1764	1764	1764	1
256	20241112	144800	220094498	1773	1768	1773	1763	2002
257	20241112	144700	216549396	1770	1770	1770	1770	0
258	20241112	144600	216549396	1770	1770	1770	1770	0
259	20241112	144500	216549396	1770	1770	1770	1770	0
260	20241112	144400	216549396	1770	1770	1770	1770	1
261	20241112	144300	216547626	1772	1772	1772	1772	0
262	20241112	144200	216547626	1772	1772	1772	1772	4
263	20241112	144100	216540538	1773	1773	1773	1773	0
264	20241112	144000	216540538	1773	1773	1773	1773	0
265	20241112	143900	216540538	1773	1773	1773	1773	0
266	20241112	143800	216540538	1773	1773	1773	1773	0
267	20241112	143700	216540538	1773	1772	1773	1772	1000
268	20241112	143600	214768238	1773	1770	1773	1770	2001
269	20241112	143500	211223838	1763	1765	1765	1763	3121
270	20241112	143400	205716470	1770	1770	1770	1770	0
271	20241112	143300	205716470	1770	1770	1770	1770	0
272	20241112	143200	205716470	1770	1770	1770	1770	0
273	20241112	143100	205716470	1770	1770	1770	1770	0
274	20241112	143000	205716470	1770	1770	1770	1770	0
275	20241112	142900	205716470	1770	1770	1770	1770	200
276	20241112	142800	205362470	1770	1770	1770	1770	1
277	20241112	142700	205360700	1765	1765	1765	1765	791
278	20241112	142600	203964585	1770	1770	1770	1770	0
279	20241112	142500	203964585	1770	1765	1770	1765	223
280	20241112	142400	203570985	1765	1765	1765	1765	778
281	20241112	142300	202197815	1771	1771	1771	1771	0
282	20241112	142200	202197815	1771	1771	1771	1771	2
283	20241112	142100	202194273	1765	1766	1766	1765	30
284	20241112	142000	202141316	1772	1772	1772	1772	0
285	20241112	141900	202141316	1772	1765	1772	1765	201
286	20241112	141800	201786544	1772	1772	1772	1772	0
287	20241112	141700	201786544	1772	1772	1772	1772	0
288	20241112	141600	201786544	1772	1772	1772	1772	0
289	20241112	141500	201786544	1772	1771	1772	1771	2
290	20241112	141400	201783001	1772	1769	1772	1769	1003
291	20241112	141300	200008387	1770	1770	1770	1770	0
292	20241112	141200	200008387	1770	1770	1770	1770	0
293	20241112	141100	200008387	1770	1770	1770	1770	5
294	20241112	141000	199999537	1770	1770	1770	1770	0
295	20241112	140900	199999537	1770	1770	1770	1770	0
296	20241112	140800	199999537	1770	1770	1770	1770	0
297	20241112	140700	199999537	1770	1770	1770	1770	6
298	20241112	140600	199988917	1770	1770	1770	1770	0
299	20241112	140500	199988917	1770	1770	1770	1770	0
300	20241112	140400	199988917	1770	1770	1770	1769	4
301	20241112	140300	199981839	1762	1765	1771	1762	2502
302	20241112	140200	195572080	1772	1767	1772	1765	2002
303	20241112	140100	192038266	1772	1772	1772	1772	0
304	20241112	140000	192038266	1772	1772	1772	1772	5
305	20241112	135900	192029406	1772	1768	1772	1768	4
306	20241112	135800	192022324	1772	1765	1772	1765	343
307	20241112	135700	191416879	1765	1768	1768	1765	3202
308	20241112	135600	185763059	1768	1768	1768	1768	1
309	20241112	135500	185761291	1769	1769	1769	1768	331
310	20241112	135400	185176025	1769	1769	1769	1769	0
311	20241112	135300	185176025	1769	1769	1769	1769	3
312	20241112	135200	185170718	1768	1768	1768	1768	0
313	20241112	135100	185170718	1768	1768	1768	1768	0
314	20241112	135000	185170718	1768	1768	1768	1768	0
315	20241112	134900	185170718	1768	1769	1769	1768	2
316	20241112	134800	185167181	1768	1768	1768	1768	0
317	20241112	134700	185167181	1768	1768	1768	1768	11
318	20241112	134600	185147733	1767	1767	1767	1767	0
319	20241112	134500	185147733	1767	1772	1774	1767	731
320	20241112	134400	183851665	1772	1772	1772	1772	370
321	20241112	134300	183196025	1772	1770	1772	1767	276
322	20241112	134200	182708245	1773	1773	1773	1773	0
323	20241112	134100	182708245	1773	1773	1773	1773	1
324	20241112	134000	182706472	1771	1773	1773	1771	8
325	20241112	133900	182692302	1774	1774	1774	1774	0
326	20241112	133800	182692302	1774	1774	1774	1774	0
327	20241112	133700	182692302	1774	1774	1774	1774	0
328	20241112	133600	182692302	1774	1771	1774	1770	86
329	20241112	133500	182540068	1772	1774	1774	1772	34
330	20241112	133400	182479785	1774	1774	1774	1773	8
331	20241112	133300	182465594	1775	1775	1775	1775	100
332	20241112	133200	182288094	1777	1777	1777	1777	0
333	20241112	133100	182288094	1777	1777	1777	1777	0
334	20241112	133000	182288094	1777	1777	1778	1777	3
335	20241112	132900	182282762	1778	1770	1778	1770	994
336	20241112	132800	180523365	1771	1773	1779	1771	122
337	20241112	132700	180307091	1773	1773	1773	1773	0
338	20241112	132600	180307091	1773	1773	1773	1773	20
339	20241112	132500	180271631	1773	1773	1773	1773	2
340	20241112	132400	180268085	1771	1771	1771	1771	1
341	20241112	132300	180266314	1773	1773	1773	1773	0
342	20241112	132200	180266314	1773	1773	1773	1773	0
343	20241112	132100	180266314	1773	1770	1773	1770	11
344	20241112	132000	180246836	1772	1772	1772	1772	0
345	20241112	131900	180246836	1772	1772	1772	1772	0
346	20241112	131800	180246836	1772	1772	1772	1772	0
347	20241112	131700	180246836	1772	1772	1772	1772	1
348	20241112	131600	180245064	1765	1769	1769	1765	5100
349	20241112	131500	171240057	1769	1769	1769	1769	0
350	20241112	131400	171240057	1769	1770	1770	1769	6
351	20241112	131300	171229438	1768	1768	1768	1768	0
352	20241112	131200	171229438	1768	1768	1768	1768	0
353	20241112	131100	171229438	1768	1768	1768	1768	0
354	20241112	131000	171229438	1768	1768	1768	1768	0
355	20241112	130900	171229438	1768	1768	1768	1768	1
356	20241112	130800	171227670	1767	1767	1767	1767	0
357	20241112	130700	171227670	1767	1771	1771	1767	378
358	20241112	130600	170558293	1768	1774	1774	1768	3232
359	20241112	130500	164834958	1780	1780	1780	1780	0
360	20241112	130400	164834958	1780	1780	1780	1780	0
361	20241112	130300	164834958	1780	1779	1780	1779	100
362	20241112	130200	164656962	1780	1780	1780	1780	0
363	20241112	130100	164656962	1780	1780	1780	1780	0
364	20241112	130000	164656962	1780	1780	1780	1780	0
365	20241112	125900	164656962	1780	1780	1780	1780	0
366	20241112	125800	164656962	1780	1780	1780	1780	0
367	20241112	125700	164656962	1780	1780	1780	1780	0
368	20241112	125600	164656962	1780	1779	1780	1779	19
369	20241112	125500	164623146	1780	1780	1780	1780	0
370	20241112	125400	164623146	1780	1779	1780	1779	3
371	20241112	125300	164617808	1780	1780	1780	1780	0
372	20241112	125200	164617808	1780	1780	1780	1780	0
373	20241112	125100	164617808	1780	1780	1780	1780	0
374	20241112	125000	164617808	1780	1780	1780	1780	1
375	20241112	124900	164616028	1772	1781	1781	1772	4105
376	20241112	124800	157314166	1784	1784	1784	1784	248
377	20241112	124700	156871734	1785	1782	1785	1781	4140
378	20241112	124600	149498137	1785	1791	1791	1782	6555
379	20241112	124500	137807488	1786	1786	1791	1786	56
380	20241112	124400	137707467	1786	1786	1786	1786	2842
381	20241112	124300	132631655	1786	1786	1786	1786	0
382	20241112	124200	132631655	1786	1787	1787	1786	471
383	20241112	124100	131790268	1788	1788	1788	1788	0
384	20241112	124000	131790268	1788	1788	1788	1788	7
385	20241112	123900	131777752	1788	1788	1788	1788	16
386	20241112	123800	131749144	1788	1789	1790	1788	76
387	20241112	123700	131613189	1791	1791	1791	1791	0
388	20241112	123600	131613189	1791	1791	1791	1791	0
389	20241112	123500	131613189	1791	1791	1791	1791	0
390	20241112	123400	131613189	1791	1791	1791	1791	0
391	20241112	123300	131613189	1791	1791	1791	1791	0
392	20241112	123200	131613189	1791	1791	1791	1791	200
393	20241112	123100	131254989	1791	1791	1791	1791	1
394	20241112	123000	131253198	1787	1787	1787	1787	0
395	20241112	122900	131253198	1787	1787	1787	1787	0
396	20241112	122800	131253198	1787	1787	1787	1787	0
397	20241112	122700	131253198	1787	1787	1787	1787	0
398	20241112	122600	131253198	1787	1787	1787	1787	0
399	20241112	122500	131253198	1787	1787	1787	1787	0
400	20241112	122400	131253198	1787	1787	1787	1787	552
401	20241112	122300	130266774	1787	1787	1787	1787	1400
402	20241112	122200	127764974	1787	1787	1787	1787	710
403	20241112	122100	126496204	1786	1786	1786	1786	0
404	20241112	122000	126496204	1786	1786	1786	1786	0
405	20241112	121900	126496204	1786	1787	1787	1786	3290
406	20241112	121800	120617374	1787	1788	1788	1787	1000
407	20241112	121700	118830119	1788	1788	1788	1788	0
408	20241112	121600	118830119	1788	1788	1788	1788	0
409	20241112	121500	118830119	1788	1793	1793	1788	2291
410	20241112	121400	114733516	1791	1791	1791	1791	10
411	20241112	121300	114715606	1791	1791	1791	1791	0
412	20241112	121200	114715606	1791	1791	1791	1791	0
413	20241112	121100	114715606	1791	1789	1791	1789	857
414	20241112	121000	113182431	1791	1791	1791	1791	56
415	20241112	120900	113082135	1795	1795	1795	1795	0
416	20241112	120800	113082135	1795	1795	1795	1795	0
417	20241112	120700	113082135	1795	1795	1795	1795	0
418	20241112	120600	113082135	1795	1795	1795	1795	0
419	20241112	120500	113082135	1795	1795	1795	1795	0
420	20241112	120400	113082135	1795	1795	1795	1795	0
421	20241112	120300	113082135	1795	1794	1795	1794	3
422	20241112	120200	113076752	1795	1794	1795	1794	9
423	20241112	120100	113060600	1794	1794	1794	1794	0
424	20241112	120000	113060600	1794	1794	1795	1794	984
425	20241112	115900	111295148	1794	1794	1794	1794	0
426	20241112	115800	111295148	1794	1792	1794	1792	3
427	20241112	115700	111289769	1791	1791	1791	1791	7
428	20241112	115600	111277232	1791	1791	1791	1791	0
429	20241112	115500	111277232	1791	1791	1791	1791	500
430	20241112	115400	110381732	1791	1791	1791	1791	137
431	20241112	115300	110136365	1791	1791	1791	1791	0
432	20241112	115200	110136365	1791	1791	1791	1791	3
433	20241112	115100	110130992	1791	1791	1791	1791	0
434	20241112	115000	110130992	1791	1791	1791	1791	54
435	20241112	114900	110034278	1788	1791	1791	1788	490
436	20241112	114800	109157888	1791	1791	1791	1791	0
437	20241112	114700	109157888	1791	1791	1791	1791	0
438	20241112	114600	109157888	1791	1791	1791	1791	0
439	20241112	114500	109157888	1791	1791	1791	1791	0
440	20241112	114400	109157888	1791	1791	1791	1791	0
441	20241112	114300	109157888	1791	1791	1791	1791	0
442	20241112	114200	109157888	1791	1791	1791	1791	0
443	20241112	114100	109157888	1791	1791	1791	1791	0
444	20241112	114000	109157888	1791	1791	1791	1791	0
445	20241112	113900	109157888	1791	1791	1791	1791	0
446	20241112	113800	109157888	1791	1791	1791	1791	1
447	20241112	113700	109156097	1789	1789	1789	1789	0
448	20241112	113600	109156097	1789	1789	1789	1789	0
449	20241112	113500	109156097	1789	1791	1791	1789	3623
450	20241112	113400	102672327	1792	1792	1792	1792	5
451	20241112	113300	102663367	1794	1792	1794	1792	20
452	20241112	113200	102627497	1793	1793	1793	1793	0
453	20241112	113100	102627497	1793	1793	1793	1793	4
454	20241112	113000	102620325	1790	1790	1790	1790	0
455	20241112	112900	102620325	1790	1790	1790	1790	0
456	20241112	112800	102620325	1790	1790	1790	1790	0
457	20241112	112700	102620325	1790	1790	1790	1790	26
458	20241112	112600	102573785	1790	1790	1790	1790	0
459	20241112	112500	102573785	1790	1790	1790	1790	0
460	20241112	112400	102573785	1790	1790	1790	1790	1
461	20241112	112300	102571995	1791	1791	1791	1791	0
462	20241112	112200	102571995	1791	1791	1791	1791	0
463	20241112	112100	102571995	1791	1791	1791	1791	0
464	20241112	112000	102571995	1791	1791	1791	1791	0
465	20241112	111900	102571995	1791	1791	1791	1791	20
466	20241112	111800	102536175	1793	1793	1793	1793	51
467	20241112	111700	102444732	1793	1794	1794	1793	3972
468	20241112	111600	95319418	1799	1799	1799	1799	0
469	20241112	111500	95319418	1799	1799	1799	1799	1
470	20241112	111400	95317619	1799	1799	1799	1799	0
471	20241112	111300	95317619	1799	1799	1799	1799	1
472	20241112	111200	95315820	1794	1794	1794	1794	3757
473	20241112	111100	88575762	1799	1799	1799	1799	0
474	20241112	111000	88575762	1799	1799	1799	1799	20
475	20241112	110900	88539782	1799	1799	1799	1799	0
476	20241112	110800	88539782	1799	1799	1799	1799	1
477	20241112	110700	88537983	1794	1796	1796	1794	3400
478	20241112	110600	82438362	1794	1794	1794	1794	0
479	20241112	110500	82438362	1794	1794	1794	1794	0
480	20241112	110400	82438362	1794	1794	1794	1794	0
481	20241112	110300	82438362	1794	1794	1794	1794	0
482	20241112	110200	82438362	1794	1794	1794	1794	0
483	20241112	110100	82438362	1794	1794	1794	1794	0
484	20241112	110000	82438362	1794	1794	1794	1794	0
485	20241112	105900	82438362	1794	1794	1794	1794	0
486	20241112	105800	82438362	1794	1794	1794	1794	0
487	20241112	105700	82438362	1794	1794	1794	1794	302
488	20241112	105600	81896574	1794	1794	1794	1794	0
489	20241112	105500	81896574	1794	1794	1794	1794	0
490	20241112	105400	81896574	1794	1794	1794	1794	0
491	20241112	105300	81896574	1794	1794	1794	1794	3
492	20241112	105200	81891192	1800	1800	1800	1800	0
493	20241112	105100	81891192	1800	1800	1800	1800	0
494	20241112	105000	81891192	1800	1800	1800	1800	0
495	20241112	104900	81891192	1800	1800	1800	1800	1
496	20241112	104800	81889392	1799	1799	1799	1799	1
497	20241112	104700	81887593	1799	1799	1799	1799	7
498	20241112	104600	81875000	1799	1799	1799	1799	0
499	20241112	104500	81875000	1799	1799	1799	1799	1
500	20241112	104400	81873201	1800	1797	1800	1792	2124
501	20241112	104300	78064229	1799	1799	1799	1799	2
502	20241112	104200	78060631	1794	1794	1794	1794	0
503	20241112	104100	78060631	1794	1794	1794	1794	1
504	20241112	104000	78058837	1799	1799	1799	1799	1
505	20241112	103900	78057038	1799	1799	1799	1799	0
506	20241112	103800	78057038	1799	1799	1799	1799	5
507	20241112	103700	78048043	1792	1792	1792	1792	1
508	20241112	103600	78046251	1799	1799	1799	1799	6
509	20241112	103500	78035457	1792	1792	1792	1792	0
510	20241112	103400	78035457	1792	1792	1792	1792	51
511	20241112	103300	77944065	1799	1796	1799	1796	600
512	20241112	103200	76865849	1796	1796	1796	1796	0
513	20241112	103100	76865849	1796	1796	1796	1796	0
514	20241112	103000	76865849	1796	1796	1796	1796	20
515	20241112	102900	76829929	1796	1796	1796	1796	0
516	20241112	102800	76829929	1796	1796	1796	1796	18
517	20241112	102700	76797601	1796	1796	1796	1796	0
518	20241112	102600	76797601	1796	1796	1796	1796	0
519	20241112	102500	76797601	1796	1796	1796	1796	1
520	20241112	102400	76795805	1790	1790	1790	1790	0
521	20241112	102300	76795805	1790	1790	1790	1790	0
522	20241112	102200	76795805	1790	1790	1790	1790	0
523	20241112	102100	76795805	1790	1791	1791	1790	51
524	20241112	102000	76704514	1799	1799	1799	1799	0
525	20241112	101900	76704514	1799	1799	1799	1799	0
526	20241112	101800	76704514	1799	1799	1799	1799	0
527	20241112	101700	76704514	1799	1799	1799	1799	0
528	20241112	101600	76704514	1799	1790	1799	1790	51
529	20241112	101500	76613215	1800	1800	1800	1800	0
530	20241112	101400	76613215	1800	1800	1800	1800	15
531	20241112	101300	76586215	1800	1800	1800	1800	0
532	20241112	101200	76586215	1800	1800	1800	1800	45
533	20241112	101100	76505215	1800	1800	1800	1800	0
534	20241112	101000	76505215	1800	1800	1800	1800	0
535	20241112	100900	76505215	1800	1795	1800	1788	501
536	20241112	100800	75608552	1802	1802	1802	1802	0
537	20241112	100700	75608552	1802	1798	1802	1798	10
538	20241112	100600	75590540	1797	1797	1797	1797	123
539	20241112	100500	75369509	1797	1796	1797	1796	319
540	20241112	100400	74796584	1796	1796	1796	1796	2300
541	20241112	100300	70665784	1796	1796	1796	1796	20
542	20241112	100200	70629864	1795	1795	1795	1795	9
543	20241112	100100	70613709	1795	1796	1796	1790	718
544	20241112	100000	69327579	1796	1796	1796	1796	6
545	20241112	095900	69316803	1796	1796	1796	1796	5
546	20241112	095800	69307823	1796	1796	1796	1796	0
547	20241112	095700	69307823	1796	1791	1796	1791	48
548	20241112	095600	69221850	1796	1796	1796	1796	0
549	20241112	095500	69221850	1796	1796	1796	1796	3
550	20241112	095400	69216462	1797	1797	1797	1797	0
551	20241112	095300	69216462	1797	1795	1797	1795	3
552	20241112	095200	69211074	1790	1790	1790	1789	61
553	20241112	095100	69101891	1797	1795	1797	1795	14
554	20241112	095000	69076758	1790	1790	1790	1790	0
555	20241112	094900	69076758	1790	1790	1790	1790	14
556	20241112	094800	69051698	1790	1790	1790	1790	2
557	20241112	094700	69048118	1797	1796	1797	1796	10
558	20241112	094600	69030157	1797	1797	1797	1797	0
559	20241112	094500	69030157	1797	1792	1797	1790	1313
560	20241112	094400	66679775	1800	1800	1800	1800	0
561	20241112	094300	66679775	1800	1800	1800	1800	0
562	20241112	094200	66679775	1800	1800	1800	1800	1
563	20241112	094100	66677975	1791	1793	1793	1791	6783
564	20241112	094000	54522767	1805	1803	1805	1803	8
565	20241112	093900	54508329	1804	1804	1804	1804	0
566	20241112	093800	54508329	1804	1795	1804	1793	1285
567	20241112	093700	52203712	1804	1795	1804	1795	516
568	20241112	093600	51273761	1803	1796	1804	1795	168
569	20241112	093500	50971983	1796	1796	1796	1796	239
570	20241112	093400	50542739	1804	1804	1804	1796	211
571	20241112	093300	50163271	1804	1804	1804	1804	0
572	20241112	093200	50163271	1804	1796	1804	1796	127
573	20241112	093100	49935147	1799	1799	1799	1797	833
574	20241112	093000	48438018	1805	1805	1805	1805	0
575	20241112	092900	48438018	1805	1805	1805	1805	0
576	20241112	092800	48438018	1805	1803	1805	1803	5
577	20241112	092700	48429001	1805	1805	1805	1805	2
578	20241112	092600	48425391	1799	1799	1805	1799	296
579	20241112	092500	47892863	1799	1799	1799	1799	0
580	20241112	092400	47892863	1799	1800	1800	1796	301
581	20241112	092300	47352088	1803	1803	1803	1800	4513
582	20241112	092200	39224215	1803	1804	1804	1803	373
583	20241112	092100	38551332	1815	1804	1816	1804	642
584	20241112	092000	37393129	1804	1807	1818	1804	2444
585	20241112	091900	32980541	1818	1818	1818	1817	3
586	20241112	091800	32975088	1819	1818	1819	1818	2
587	20241112	091700	32971451	1819	1818	1819	1817	5
588	20241112	091600	32962360	1819	1811	1819	1811	33
589	20241112	091500	32902557	1812	1812	1812	1805	4032
590	20241112	091400	25612058	1812	1812	1812	1812	300
591	20241112	091300	25068458	1812	1815	1815	1812	236
592	20241112	091200	24640602	1815	1815	1815	1815	0
593	20241112	091100	24640602	1815	1815	1815	1815	0
594	20241112	091000	24640602	1815	1826	1826	1815	846
595	20241112	090900	23104026	1818	1822	1834	1818	8200
596	20241112	090800	8180458	1830	1830	1830	1830	0
597	20241112	090700	8180458	1830	1830	1830	1830	0
598	20241112	090600	8180458	1830	1830	1830	1830	200
599	20241112	090500	7814458	1832	1832	1832	1832	1
600	20241112	090400	7812626	1822	1822	1822	1822	300
601	20241112	090300	7266026	1834	1822	1835	1821	307
602	20241112	090200	6706887	1836	1836	1836	1836	0
603	20241112	090100	6706887	1836	1836	1836	1836	0
604	20241112	090000	6706887	1836	1821	1836	1821	3683