KissMeData/033230/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	191500	682651556	1856	1856	1856	1856	5641
3	20241115	191400	682651556	1856	1856	1856	1856	0
4	20241115	191300	682651556	1856	1856	1856	1856	0
5	20241115	191200	682651556	1856	1856	1856	1856	0
6	20241115	191100	682651556	1856	1856	1856	1856	0
7	20241115	191000	682651556	1856	1856	1856	1856	0
8	20241115	190900	682651556	1856	1856	1856	1856	0
9	20241115	190800	682651556	1856	1856	1856	1856	0
10	20241115	190700	682651556	1856	1856	1856	1856	0
11	20241115	190600	682651556	1856	1856	1856	1856	0
12	20241115	190500	682651556	1856	1856	1856	1856	0
13	20241115	190400	682651556	1856	1856	1856	1856	0
14	20241115	190300	682651556	1856	1856	1856	1856	0
15	20241115	190200	682651556	1856	1856	1856	1856	0
16	20241115	190100	682651556	1856	1856	1856	1856	0
17	20241115	190000	682651556	1856	1856	1856	1856	0
18	20241115	185900	682651556	1856	1856	1856	1856	0
19	20241115	185800	682651556	1856	1856	1856	1856	0
20	20241115	185700	682651556	1856	1856	1856	1856	0
21	20241115	185600	682651556	1856	1856	1856	1856	0
22	20241115	185500	682651556	1856	1856	1856	1856	0
23	20241115	185400	682651556	1856	1856	1856	1856	0
24	20241115	185300	682651556	1856	1856	1856	1856	0
25	20241115	185200	682651556	1856	1856	1856	1856	0
26	20241115	185100	682651556	1856	1856	1856	1856	0
27	20241115	185000	682651556	1856	1856	1856	1856	0
28	20241115	184900	682651556	1856	1856	1856	1856	0
29	20241115	184800	682651556	1856	1856	1856	1856	0
30	20241115	184700	682651556	1856	1856	1856	1856	0
31	20241115	184600	682651556	1856	1856	1856	1856	0
32	20241115	184500	682651556	1856	1856	1856	1856	5641
33	20241115	184400	682651556	1856	1856	1856	1856	0
34	20241115	184300	682651556	1856	1856	1856	1856	0
35	20241115	184200	682651556	1856	1856	1856	1856	0
36	20241115	184100	682651556	1856	1856	1856	1856	0
37	20241115	184000	682651556	1856	1856	1856	1856	0
38	20241115	183900	682651556	1856	1856	1856	1856	0
39	20241115	183800	682651556	1856	1856	1856	1856	0
40	20241115	183700	682651556	1856	1856	1856	1856	0
41	20241115	183600	682651556	1856	1856	1856	1856	0
42	20241115	183500	682651556	1856	1856	1856	1856	0
43	20241115	183400	682651556	1856	1856	1856	1856	0
44	20241115	183300	682651556	1856	1856	1856	1856	0
45	20241115	183200	682651556	1856	1856	1856	1856	0
46	20241115	183100	682651556	1856	1856	1856	1856	0
47	20241115	183000	682651556	1856	1856	1856	1856	0
48	20241115	182900	682651556	1856	1856	1856	1856	0
49	20241115	182800	682651556	1856	1856	1856	1856	0
50	20241115	182700	682651556	1856	1856	1856	1856	0
51	20241115	182600	682651556	1856	1856	1856	1856	0
52	20241115	182500	682651556	1856	1856	1856	1856	0
53	20241115	182400	682651556	1856	1856	1856	1856	0
54	20241115	182300	682651556	1856	1856	1856	1856	0
55	20241115	182200	682651556	1856	1856	1856	1856	0
56	20241115	182100	682651556	1856	1856	1856	1856	0
57	20241115	182000	682651556	1856	1856	1856	1856	0
58	20241115	181900	682651556	1856	1856	1856	1856	0
59	20241115	181800	682651556	1856	1856	1856	1856	0
60	20241115	181700	682651556	1856	1856	1856	1856	0
61	20241115	181600	682651556	1856	1856	1856	1856	0
62	20241115	181500	682651556	1856	1856	1856	1856	5641
63	20241115	181400	682651556	1856	1856	1856	1856	0
64	20241115	181300	682651556	1856	1856	1856	1856	0
65	20241115	181200	682651556	1856	1856	1856	1856	0
66	20241115	181100	682651556	1856	1856	1856	1856	0
67	20241115	181000	682651556	1856	1856	1856	1856	0
68	20241115	180900	682651556	1856	1856	1856	1856	0
69	20241115	180800	682651556	1856	1856	1856	1856	0
70	20241115	180700	682651556	1856	1856	1856	1856	0
71	20241115	180600	682651556	1856	1856	1856	1856	0
72	20241115	180500	682651556	1856	1856	1856	1856	0
73	20241115	180400	682651556	1856	1856	1856	1856	0
74	20241115	180300	682651556	1856	1856	1856	1856	0
75	20241115	180200	682651556	1856	1856	1856	1856	0
76	20241115	180100	682651556	1856	1856	1856	1856	0
77	20241115	180000	682651556	1856	1856	1856	1856	0
78	20241115	175900	682651556	1856	1856	1856	1856	0
79	20241115	175800	682651556	1856	1856	1856	1856	0
80	20241115	175700	682651556	1856	1856	1856	1856	0
81	20241115	175600	682651556	1856	1856	1856	1856	0
82	20241115	175500	682651556	1856	1856	1856	1856	0
83	20241115	175400	682651556	1856	1856	1856	1856	0
84	20241115	175300	682651556	1856	1856	1856	1856	0
85	20241115	175200	682651556	1856	1856	1856	1856	0
86	20241115	175100	682651556	1856	1856	1856	1856	0
87	20241115	175000	682651556	1856	1856	1856	1856	0
88	20241115	174900	682651556	1856	1856	1856	1856	0
89	20241115	174800	682651556	1856	1856	1856	1856	0
90	20241115	174700	682651556	1856	1856	1856	1856	0
91	20241115	174600	682651556	1856	1856	1856	1856	0
92	20241115	174500	682651556	1856	1856	1856	1856	5641
93	20241115	174400	682651556	1856	1856	1856	1856	0
94	20241115	174300	682651556	1856	1856	1856	1856	0
95	20241115	174200	682651556	1856	1856	1856	1856	0
96	20241115	174100	682651556	1856	1856	1856	1856	0
97	20241115	174000	682651556	1856	1856	1856	1856	0
98	20241115	173900	682651556	1856	1856	1856	1856	0
99	20241115	173800	682651556	1856	1856	1856	1856	0
100	20241115	173700	682651556	1856	1856	1856	1856	0
101	20241115	173600	682651556	1856	1856	1856	1856	0
102	20241115	173500	682651556	1856	1856	1856	1856	0
103	20241115	173400	682651556	1856	1856	1856	1856	0
104	20241115	173300	682651556	1856	1856	1856	1856	0
105	20241115	173200	682651556	1856	1856	1856	1856	0
106	20241115	173100	682651556	1856	1856	1856	1856	0
107	20241115	173000	682651556	1856	1856	1856	1856	0
108	20241115	172900	682651556	1856	1856	1856	1856	0
109	20241115	172800	682651556	1856	1856	1856	1856	0
110	20241115	172700	682651556	1856	1856	1856	1856	0
111	20241115	172600	682651556	1856	1856	1856	1856	0
112	20241115	172500	682651556	1856	1856	1856	1856	0
113	20241115	172400	682651556	1856	1856	1856	1856	0
114	20241115	172300	682651556	1856	1856	1856	1856	0
115	20241115	172200	682651556	1856	1856	1856	1856	0
116	20241115	172100	682651556	1856	1856	1856	1856	0
117	20241115	172000	682651556	1856	1856	1856	1856	0
118	20241115	171900	682651556	1856	1856	1856	1856	0
119	20241115	171800	682651556	1856	1856	1856	1856	0
120	20241115	171700	682651556	1856	1856	1856	1856	0
121	20241115	171600	682651556	1856	1856	1856	1856	0
122	20241115	171500	682651556	1856	1856	1856	1856	5641
123	20241115	171400	682651556	1856	1856	1856	1856	0
124	20241115	171300	682651556	1856	1856	1856	1856	0
125	20241115	171200	682651556	1856	1856	1856	1856	0
126	20241115	171100	682651556	1856	1856	1856	1856	0
127	20241115	171000	682651556	1856	1856	1856	1856	0
128	20241115	170900	682651556	1856	1856	1856	1856	0
129	20241115	170800	682651556	1856	1856	1856	1856	0
130	20241115	170700	682651556	1856	1856	1856	1856	0
131	20241115	170600	682651556	1856	1856	1856	1856	0
132	20241115	170500	682651556	1856	1856	1856	1856	0
133	20241115	170400	682651556	1856	1856	1856	1856	0
134	20241115	170300	682651556	1856	1856	1856	1856	0
135	20241115	170200	682651556	1856	1856	1856	1856	0
136	20241115	170100	682651556	1856	1856	1856	1856	0
137	20241115	170000	682651556	1856	1856	1856	1856	0
138	20241115	165900	682651556	1856	1856	1856	1856	0
139	20241115	165800	682651556	1856	1856	1856	1856	0
140	20241115	165700	682651556	1856	1856	1856	1856	0
141	20241115	165600	682651556	1856	1856	1856	1856	0
142	20241115	165500	682651556	1856	1856	1856	1856	0
143	20241115	165400	682651556	1856	1856	1856	1856	0
144	20241115	165300	682651556	1856	1856	1856	1856	0
145	20241115	165200	682651556	1856	1856	1856	1856	0
146	20241115	165100	682651556	1856	1856	1856	1856	0
147	20241115	165000	682651556	1856	1856	1856	1856	0
148	20241115	164900	682651556	1856	1856	1856	1856	0
149	20241115	164800	682651556	1856	1856	1856	1856	0
150	20241115	164700	682651556	1856	1856	1856	1856	0
151	20241115	164600	682651556	1856	1856	1856	1856	0
152	20241115	164500	682651556	1856	1856	1856	1856	5641
153	20241115	164400	682651556	1856	1856	1856	1856	0
154	20241115	164300	682651556	1856	1856	1856	1856	0
155	20241115	164200	682651556	1856	1856	1856	1856	0
156	20241115	164100	682651556	1856	1856	1856	1856	0
157	20241115	164000	682651556	1856	1856	1856	1856	0
158	20241115	163900	682651556	1856	1856	1856	1856	0
159	20241115	163800	682651556	1856	1856	1856	1856	0
160	20241115	163700	682651556	1856	1856	1856	1856	0
161	20241115	163600	682651556	1856	1856	1856	1856	0
162	20241115	163500	682651556	1856	1856	1856	1856	0
163	20241115	163400	682651556	1856	1856	1856	1856	0
164	20241115	163300	682651556	1856	1856	1856	1856	0
165	20241115	163200	682651556	1856	1856	1856	1856	0
166	20241115	163100	682651556	1856	1856	1856	1856	0
167	20241115	163000	682651556	1856	1856	1856	1856	0
168	20241115	162900	682651556	1856	1856	1856	1856	0
169	20241115	162800	682651556	1856	1856	1856	1856	0
170	20241115	162700	682651556	1856	1856	1856	1856	0
171	20241115	162600	682651556	1856	1856	1856	1856	0
172	20241115	162500	682651556	1856	1856	1856	1856	0
173	20241115	162400	682651556	1856	1856	1856	1856	0
174	20241115	162300	682651556	1856	1856	1856	1856	0
175	20241115	162200	682651556	1856	1856	1856	1856	0
176	20241115	162100	682651556	1856	1856	1856	1856	0
177	20241115	162000	682651556	1856	1856	1856	1856	0
178	20241115	161900	682651556	1856	1856	1856	1856	0
179	20241115	161800	682651556	1856	1856	1856	1856	0
180	20241115	161700	682651556	1856	1856	1856	1856	0
181	20241115	161600	682651556	1856	1856	1856	1856	0
182	20241115	161500	682651556	1856	1856	1856	1856	5641
183	20241115	161400	682651556	1856	1856	1856	1856	0
184	20241115	161300	682651556	1856	1856	1856	1856	0
185	20241115	161200	682651556	1856	1856	1856	1856	0
186	20241115	161100	682651556	1856	1856	1856	1856	0
187	20241115	161000	682651556	1856	1856	1856	1856	0
188	20241115	160900	682651556	1856	1856	1856	1856	0
189	20241115	160800	682651556	1856	1856	1856	1856	0
190	20241115	160700	682651556	1856	1856	1856	1856	0
191	20241115	160600	682651556	1856	1856	1856	1856	0
192	20241115	160500	682651556	1856	1856	1856	1856	0
193	20241115	160400	682651556	1856	1856	1856	1856	0
194	20241115	160300	682651556	1856	1856	1856	1856	0
195	20241115	160200	682651556	1856	1856	1856	1856	0
196	20241115	160100	682651556	1856	1856	1856	1856	0
197	20241115	160000	682651556	1856	1856	1856	1856	0
198	20241115	155900	682651556	1856	1856	1856	1856	0
199	20241115	155800	682651556	1856	1856	1856	1856	0
200	20241115	155700	682651556	1856	1856	1856	1856	0
201	20241115	155600	682651556	1856	1856	1856	1856	0
202	20241115	155500	682651556	1856	1856	1856	1856	0
203	20241115	155400	682651556	1856	1856	1856	1856	0
204	20241115	155300	682651556	1856	1856	1856	1856	0
205	20241115	155200	682651556	1856	1856	1856	1856	0
206	20241115	155100	682651556	1856	1856	1856	1856	0
207	20241115	155000	682651556	1856	1856	1856	1856	0
208	20241115	154900	682651556	1856	1856	1856	1856	0
209	20241115	154800	682651556	1856	1856	1856	1856	0
210	20241115	154700	682651556	1856	1856	1856	1856	0
211	20241115	154600	682651556	1856	1856	1856	1856	0
212	20241115	154500	682651556	1856	1856	1856	1856	5641
213	20241115	154400	682651556	1856	1856	1856	1856	0
214	20241115	154300	682651556	1856	1856	1856	1856	0
215	20241115	154200	682651556	1856	1856	1856	1856	0
216	20241115	154100	682651556	1856	1856	1856	1856	0
217	20241115	154000	682651556	1856	1856	1856	1856	0
218	20241115	153900	682651556	1856	1856	1856	1856	0
219	20241115	153800	682651556	1856	1856	1856	1856	0
220	20241115	153700	682651556	1856	1856	1856	1856	0
221	20241115	153600	682651556	1856	1856	1856	1856	0
222	20241115	153500	682651556	1856	1856	1856	1856	0
223	20241115	153400	682651556	1856	1856	1856	1856	0
224	20241115	153300	682651556	1856	1856	1856	1856	0
225	20241115	153200	682651556	1856	1856	1856	1856	0
226	20241115	153100	682651556	1856	1856	1856	1856	0
227	20241115	153000	682651556	1856	1856	1856	1856	5641
228	20241115	152900	672181860	1859	1859	1859	1859	0
229	20241115	152800	672181860	1859	1859	1859	1859	0
230	20241115	152700	672181860	1859	1859	1859	1859	0
231	20241115	152600	672181860	1859	1859	1859	1859	0
232	20241115	152500	672181860	1859	1859	1859	1859	0
233	20241115	152400	672181860	1859	1859	1859	1859	0
234	20241115	152300	672181860	1859	1859	1859	1859	0
235	20241115	152200	672181860	1859	1859	1859	1859	0
236	20241115	152100	672181860	1859	1859	1859	1859	0
237	20241115	152000	672181860	1859	1859	1859	1859	0
238	20241115	151900	672181860	1859	1855	1860	1855	3250
239	20241115	151800	666143060	1855	1855	1855	1855	306
240	20241115	151700	665575430	1855	1855	1855	1855	20
241	20241115	151600	665538330	1855	1855	1855	1855	302
242	20241115	151500	664978120	1857	1857	1857	1857	579
243	20241115	151400	663902917	1857	1857	1857	1857	1292
244	20241115	151300	661503673	1858	1859	1859	1858	18
245	20241115	151200	661470228	1858	1858	1858	1858	150
246	20241115	151100	661191528	1859	1859	1859	1859	122
247	20241115	151000	660964730	1856	1856	1859	1854	3799
248	20241115	150900	653915359	1856	1859	1859	1856	1246
249	20241115	150800	651602780	1860	1861	1861	1860	1010
250	20241115	150700	649724170	1865	1865	1865	1865	1
251	20241115	150600	649722305	1867	1867	1867	1867	0
252	20241115	150500	649722305	1867	1867	1867	1867	1390
253	20241115	150400	647127175	1867	1867	1867	1867	1042
254	20241115	150300	645181761	1867	1867	1867	1867	0
255	20241115	150200	645181761	1867	1867	1867	1867	1
256	20241115	150100	645179894	1867	1867	1867	1867	2
257	20241115	150000	645176160	1867	1867	1867	1855	601
258	20241115	145900	644059697	1856	1860	1860	1856	2003
259	20241115	145800	640334129	1856	1856	1856	1856	1
260	20241115	145700	640332273	1866	1866	1866	1866	0
261	20241115	145600	640332273	1866	1860	1866	1860	716
262	20241115	145500	639000501	1860	1860	1860	1858	3721
263	20241115	145400	632079445	1860	1867	1867	1860	1985
264	20241115	145300	628382592	1867	1864	1867	1864	14
265	20241115	145200	628356493	1864	1860	1864	1860	717
266	20241115	145100	627022869	1860	1860	1860	1860	500
267	20241115	145000	626092869	1860	1861	1861	1860	597
268	20241115	144900	624982429	1863	1862	1863	1860	1525
269	20241115	144800	622145723	1862	1862	1862	1862	0
270	20241115	144700	622145723	1862	1862	1862	1862	400
271	20241115	144600	621400923	1862	1862	1862	1862	1
272	20241115	144500	621399061	1851	1851	1851	1851	0
273	20241115	144400	621399061	1851	1860	1860	1851	1300
274	20241115	144300	618989177	1865	1864	1865	1864	22
275	20241115	144200	618948168	1860	1860	1860	1860	1
276	20241115	144100	618946308	1861	1868	1868	1860	1689
277	20241115	144000	615799600	1872	1872	1872	1872	0
278	20241115	143900	615799600	1872	1863	1872	1863	610
279	20241115	143800	614658580	1860	1860	1860	1860	3137
280	20241115	143700	608823760	1861	1862	1873	1861	3106
281	20241115	143600	603040708	1874	1861	1874	1861	612
282	20241115	143500	601894795	1874	1874	1874	1874	0
283	20241115	143400	601894795	1874	1874	1874	1874	6
284	20241115	143300	601883551	1874	1861	1874	1861	2001
285	20241115	143200	598159677	1861	1861	1861	1861	0
286	20241115	143100	598159677	1861	1861	1861	1861	9
287	20241115	143000	598142928	1875	1875	1875	1861	6
288	20241115	142900	598131692	1875	1862	1875	1861	4075
289	20241115	142800	590493796	1862	1862	1862	1862	5000
290	20241115	142700	581183796	1873	1873	1873	1873	0
291	20241115	142600	581183796	1873	1874	1874	1852	3
292	20241115	142500	581178197	1875	1870	1875	1870	505
293	20241115	142400	580233838	1870	1868	1870	1855	2023
294	20241115	142300	576452677	1860	1869	1869	1860	6
295	20241115	142200	576441472	1869	1850	1869	1850	5226
296	20241115	142100	566695246	1850	1860	1860	1850	1077
297	20241115	142000	564692796	1860	1860	1860	1860	165
298	20241115	141900	564385896	1860	1850	1860	1850	1321
299	20241115	141800	561933836	1854	1849	1854	1849	7608
300	20241115	141700	547859101	1848	1841	1848	1841	7866
301	20241115	141600	533354950	1841	1841	1841	1841	578
302	20241115	141500	532290852	1841	1841	1841	1841	39
303	20241115	141400	532219053	1841	1841	1841	1838	2745
304	20241115	141300	527169649	1841	1840	1841	1840	1053
305	20241115	141200	525231128	1840	1840	1840	1840	22
306	20241115	141100	525190648	1840	1839	1840	1839	5657
307	20241115	141000	514783959	1839	1838	1839	1838	7
308	20241115	140900	514771092	1839	1839	1839	1839	207
309	20241115	140800	514390419	1839	1839	1839	1839	4
310	20241115	140700	514383063	1840	1840	1840	1840	0
311	20241115	140600	514383063	1840	1840	1840	1840	0
312	20241115	140500	514383063	1840	1838	1840	1838	7156
313	20241115	140400	501220176	1838	1838	1838	1838	0
314	20241115	140300	501220176	1838	1838	1838	1838	0
315	20241115	140200	501220176	1838	1838	1838	1838	0
316	20241115	140100	501220176	1838	1838	1838	1838	0
317	20241115	140000	501220176	1838	1838	1838	1838	1600
318	20241115	135900	498279376	1833	1833	1833	1833	5
319	20241115	135800	498270211	1838	1838	1838	1838	0
320	20241115	135700	498270211	1838	1838	1838	1838	0
321	20241115	135600	498270211	1838	1838	1838	1838	712
322	20241115	135500	496961555	1839	1839	1839	1839	1500
323	20241115	135400	494203055	1838	1838	1838	1838	50
324	20241115	135300	494111155	1839	1838	1839	1838	185
325	20241115	135200	493770955	1838	1838	1838	1838	10
326	20241115	135100	493752575	1839	1837	1839	1837	2613
327	20241115	135000	488948495	1837	1836	1837	1836	3006
328	20241115	134900	483426562	1836	1836	1836	1836	0
329	20241115	134800	483426562	1836	1836	1836	1836	0
330	20241115	134700	483426562	1836	1832	1836	1832	312
331	20241115	134600	482854974	1832	1832	1832	1832	0
332	20241115	134500	482854974	1832	1832	1832	1832	0
333	20241115	134400	482854974	1832	1832	1832	1832	105
334	20241115	134300	482662614	1832	1832	1832	1832	0
335	20241115	134200	482662614	1832	1832	1832	1832	0
336	20241115	134100	482662614	1832	1832	1832	1832	21
337	20241115	134000	482624142	1831	1831	1831	1831	1300
338	20241115	133900	480243842	1832	1832	1832	1830	69
339	20241115	133800	480117532	1832	1832	1832	1832	104
340	20241115	133700	479927004	1832	1832	1832	1832	1
341	20241115	133600	479925172	1837	1837	1837	1837	1
342	20241115	133500	479923335	1830	1830	1830	1830	15
343	20241115	133400	479895885	1830	1831	1831	1830	5
344	20241115	133300	479886734	1838	1838	1838	1838	0
345	20241115	133200	479886734	1838	1838	1838	1838	0
346	20241115	133100	479886734	1838	1837	1838	1837	1000
347	20241115	133000	478049149	1838	1838	1838	1838	0
348	20241115	132900	478049149	1838	1831	1838	1831	405
349	20241115	132800	477304826	1830	1830	1830	1830	5
350	20241115	132700	477295676	1839	1839	1839	1839	153
351	20241115	132600	477014309	1839	1838	1839	1828	1213
352	20241115	132500	474784342	1838	1837	1838	1837	91
353	20241115	132400	474617085	1837	1837	1837	1837	100
354	20241115	132300	474433385	1837	1835	1837	1835	2187
355	20241115	132200	470418813	1835	1835	1835	1835	0
356	20241115	132100	470418813	1835	1831	1835	1831	37
357	20241115	132000	470351062	1820	1825	1825	1820	143
358	20241115	131900	470090787	1825	1830	1830	1825	1761
359	20241115	131800	466873690	1830	1830	1830	1830	280
360	20241115	131700	466361290	1831	1831	1831	1831	280
361	20241115	131600	465848610	1835	1835	1835	1835	2051
362	20241115	131500	462085025	1835	1835	1835	1835	30
363	20241115	131400	462029975	1835	1835	1835	1835	725
364	20241115	131300	460699600	1835	1835	1835	1835	226
365	20241115	131200	460284890	1835	1835	1835	1835	1942
366	20241115	131100	456721320	1835	1835	1836	1835	913
367	20241115	131000	455045948	1835	1835	1835	1835	63
368	20241115	130900	454930343	1835	1834	1835	1834	5526
369	20241115	130800	444790383	1834	1834	1834	1834	300
370	20241115	130700	444240183	1835	1835	1835	1835	0
371	20241115	130600	444240183	1835	1835	1835	1835	10
372	20241115	130500	444221833	1835	1835	1835	1835	544
373	20241115	130400	443223593	1835	1835	1835	1835	0
374	20241115	130300	443223593	1835	1835	1835	1831	448
375	20241115	130200	442403256	1835	1835	1835	1835	1
376	20241115	130100	442401421	1832	1832	1832	1832	76
377	20241115	130000	442262189	1836	1836	1836	1836	0
378	20241115	125900	442262189	1836	1836	1836	1836	0
379	20241115	125800	442262189	1836	1836	1836	1836	100
380	20241115	125700	442078589	1836	1836	1836	1836	0
381	20241115	125600	442078589	1836	1836	1836	1836	0
382	20241115	125500	442078589	1836	1832	1836	1832	23
383	20241115	125400	442036449	1832	1832	1832	1832	77
384	20241115	125300	441895385	1832	1835	1835	1832	227
385	20241115	125200	441479212	1833	1832	1833	1832	500
386	20241115	125100	440562821	1832	1832	1832	1832	84
387	20241115	125000	440408933	1832	1832	1833	1832	380
388	20241115	124900	439712633	1832	1831	1832	1831	726
389	20241115	124800	438383317	1829	1829	1829	1829	117
390	20241115	124700	438169324	1828	1828	1828	1828	400
391	20241115	124600	437438124	1832	1832	1832	1832	20
392	20241115	124500	437401484	1832	1828	1832	1828	43
393	20241115	124400	437322872	1832	1832	1832	1832	55
394	20241115	124300	437222112	1834	1832	1834	1831	1276
395	20241115	124200	434884752	1834	1834	1834	1834	129
396	20241115	124100	434648166	1834	1830	1835	1830	1891
397	20241115	124000	431187203	1831	1829	1831	1829	1582
398	20241115	123900	428292143	1829	1829	1829	1829	865
399	20241115	123800	426710058	1828	1828	1828	1828	10
400	20241115	123700	426691778	1828	1827	1828	1825	2287
401	20241115	123600	422514066	1827	1827	1827	1827	50
402	20241115	123500	422422716	1827	1826	1827	1826	385
403	20241115	123400	421719554	1825	1825	1825	1825	256
404	20241115	123300	421252354	1826	1817	1826	1817	4
405	20241115	123200	421245061	1826	1825	1826	1825	3
406	20241115	123100	421239585	1817	1817	1817	1817	350
407	20241115	123000	420603635	1825	1825	1825	1825	1200
408	20241115	122900	418413635	1825	1826	1827	1817	32
409	20241115	122800	418355212	1826	1825	1828	1810	8
410	20241115	122700	418340616	1808	1816	1822	1808	6464
411	20241115	122600	406586685	1815	1805	1817	1805	78
412	20241115	122500	406445087	1817	1815	1817	1815	853
413	20241115	122400	404896050	1815	1813	1815	1812	146
414	20241115	122300	404631085	1802	1802	1802	1802	1
415	20241115	122200	404629283	1813	1814	1814	1813	15
416	20241115	122100	404602087	1802	1802	1802	1802	1
417	20241115	122000	404600285	1800	1814	1815	1800	139
418	20241115	121900	404349881	1801	1815	1815	1801	57
419	20241115	121800	404246440	1815	1803	1815	1801	5
420	20241115	121700	404237392	1815	1814	1815	1814	984
421	20241115	121600	402452413	1814	1815	1815	1799	995
422	20241115	121500	400647510	1810	1807	1810	1807	6025
423	20241115	121400	389747123	1807	1804	1807	1804	3997
424	20241115	121300	382529511	1796	1801	1803	1796	3066
425	20241115	121200	377005690	1801	1798	1801	1796	2209
426	20241115	121100	373031593	1798	1798	1798	1797	7654
427	20241115	121000	359277254	1798	1798	1798	1798	200
428	20241115	120900	358917654	1798	1798	1798	1798	0
429	20241115	120800	358917654	1798	1791	1798	1791	603
430	20241115	120700	357837667	1789	1789	1789	1780	7124
431	20241115	120600	345125074	1795	1795	1795	1795	0
432	20241115	120500	345125074	1795	1795	1795	1795	0
433	20241115	120400	345125074	1795	1795	1795	1795	0
434	20241115	120300	345125074	1795	1795	1795	1795	2
435	20241115	120200	345121484	1788	1788	1788	1788	176
436	20241115	120100	344806796	1787	1787	1787	1787	0
437	20241115	120000	344806796	1787	1787	1787	1787	80
438	20241115	115900	344663836	1787	1787	1787	1787	160
439	20241115	115800	344377916	1799	1798	1799	1786	11382
440	20241115	115700	323960239	1799	1799	1799	1799	0
441	20241115	115600	323960239	1799	1799	1799	1799	1
442	20241115	115500	323958440	1799	1799	1799	1799	115
443	20241115	115400	323751555	1799	1799	1799	1799	6
444	20241115	115300	323740761	1799	1799	1799	1799	156
445	20241115	115200	323460117	1799	1799	1799	1799	20
446	20241115	115100	323424137	1799	1799	1799	1799	108
447	20241115	115000	323229845	1800	1800	1800	1800	0
448	20241115	114900	323229845	1800	1800	1800	1800	0
449	20241115	114800	323229845	1800	1800	1800	1800	20
450	20241115	114700	323193845	1800	1800	1800	1800	2000
451	20241115	114600	319593845	1803	1803	1803	1803	16
452	20241115	114500	319564997	1800	1803	1803	1800	1552
453	20241115	114400	316767487	1804	1804	1804	1804	4
454	20241115	114300	316760271	1804	1804	1804	1803	13
455	20241115	114200	316736820	1804	1804	1804	1804	0
456	20241115	114100	316736820	1804	1804	1804	1804	3
457	20241115	114000	316731408	1804	1803	1804	1803	161
458	20241115	113900	316441124	1804	1804	1804	1804	1
459	20241115	113800	316439320	1804	1804	1804	1801	119
460	20241115	113700	316224674	1804	1804	1804	1804	112
461	20241115	113600	316022626	1804	1804	1804	1804	0
462	20241115	113500	316022626	1804	1804	1804	1804	3
463	20241115	113400	316017214	1800	1804	1804	1800	141
464	20241115	113300	315763374	1804	1803	1804	1800	223
465	20241115	113200	315361867	1804	1804	1804	1804	4
466	20241115	113100	315354651	1804	1804	1804	1803	11
467	20241115	113000	315334809	1804	1800	1804	1800	24
468	20241115	112900	315291597	1804	1801	1804	1801	3615
469	20241115	112800	308775384	1800	1800	1800	1800	1000
470	20241115	112700	306975384	1800	1800	1800	1800	2300
471	20241115	112600	302835384	1799	1799	1799	1799	562
472	20241115	112500	301824346	1799	1799	1799	1799	2
473	20241115	112400	301820748	1799	1799	1799	1799	0
474	20241115	112300	301820748	1799	1799	1799	1799	1
475	20241115	112200	301818949	1800	1800	1800	1800	0
476	20241115	112100	301818949	1800	1800	1800	1800	0
477	20241115	112000	301818949	1800	1800	1800	1800	100
478	20241115	111900	301638949	1797	1797	1797	1797	0
479	20241115	111800	301638949	1797	1800	1800	1797	2688
480	20241115	111700	296808247	1802	1802	1802	1802	0
481	20241115	111600	296808247	1802	1801	1802	1801	2930
482	20241115	111500	291529470	1798	1797	1798	1797	260
483	20241115	111400	291062009	1797	1797	1797	1797	0
484	20241115	111300	291062009	1797	1797	1797	1797	87
485	20241115	111200	290905670	1798	1800	1801	1798	1311
486	20241115	111100	288547909	1800	1800	1800	1800	0
487	20241115	111000	288547909	1800	1800	1800	1800	200
488	20241115	110900	288187909	1800	1798	1800	1796	2156
489	20241115	110800	284312676	1800	1800	1800	1800	0
490	20241115	110700	284312676	1800	1800	1800	1800	265
491	20241115	110600	283835676	1800	1800	1800	1800	903
492	20241115	110500	282210276	1802	1802	1802	1802	13
493	20241115	110400	282186850	1802	1802	1802	1801	28
494	20241115	110300	282136403	1802	1800	1802	1800	273
495	20241115	110200	281644603	1803	1803	1803	1803	125
496	20241115	110100	281419228	1803	1803	1803	1803	526
497	20241115	110000	280470850	1803	1803	1803	1803	2
498	20241115	105900	280467244	1794	1794	1803	1794	1209
499	20241115	105800	278289120	1793	1793	1793	1793	0
500	20241115	105700	278289120	1793	1793	1793	1793	0
501	20241115	105600	278289120	1793	1803	1803	1793	2
502	20241115	105500	278285524	1803	1803	1803	1803	592
503	20241115	105400	277218148	1803	1793	1803	1793	2385
504	20241115	105300	272925493	1799	1800	1800	1799	487
505	20241115	105200	272049035	1803	1799	1803	1799	3
506	20241115	105100	272043634	1799	1805	1805	1799	582
507	20241115	105000	270993616	1804	1800	1804	1800	244
508	20241115	104900	270553640	1800	1795	1800	1795	5399
509	20241115	104800	260840465	1791	1791	1791	1791	0
510	20241115	104700	260840465	1791	1791	1791	1791	6
511	20241115	104600	260829719	1791	1791	1791	1791	195
512	20241115	104500	260480474	1791	1793	1795	1791	340
513	20241115	104400	259870180	1792	1792	1792	1792	30
514	20241115	104300	259816420	1792	1792	1792	1792	1
515	20241115	104200	259814628	1790	1790	1790	1790	0
516	20241115	104100	259814628	1790	1790	1790	1790	1360
517	20241115	104000	257380228	1792	1790	1792	1790	583
518	20241115	103900	256336656	1790	1791	1791	1790	300
519	20241115	103800	255799564	1790	1786	1790	1786	594
520	20241115	103700	254736428	1781	1782	1782	1781	5000
521	20241115	103600	245831328	1785	1781	1785	1781	25
522	20241115	103500	245786727	1785	1785	1785	1785	0
523	20241115	103400	245786727	1785	1782	1785	1782	1009
524	20241115	103300	243988662	1782	1782	1782	1782	19
525	20241115	103200	243954804	1782	1782	1782	1782	2
526	20241115	103100	243951240	1782	1782	1782	1782	230
527	20241115	103000	243541380	1782	1782	1782	1782	0
528	20241115	102900	243541380	1782	1783	1783	1782	1600
529	20241115	102800	240689150	1782	1782	1782	1782	560
530	20241115	102700	239691230	1790	1790	1790	1790	0
531	20241115	102600	239691230	1790	1791	1791	1782	185
532	20241115	102500	239360785	1792	1792	1792	1792	1
533	20241115	102400	239358993	1783	1783	1783	1783	23
534	20241115	102300	239317984	1783	1777	1783	1777	3188
535	20241115	102200	233635405	1777	1774	1777	1774	360
536	20241115	102100	232996225	1773	1773	1773	1773	162
537	20241115	102000	232708999	1771	1772	1772	1770	3511
538	20241115	101900	226490384	1771	1762	1771	1762	2723
539	20241115	101800	221672643	1770	1770	1770	1770	12
540	20241115	101700	221651403	1770	1761	1770	1761	4
541	20241115	101600	221644350	1761	1754	1761	1754	388
542	20241115	101500	220961989	1754	1754	1754	1754	29
543	20241115	101400	220911123	1760	1753	1760	1753	426
544	20241115	101300	220162658	1760	1752	1760	1752	33
545	20241115	101200	220104689	1752	1766	1766	1751	11484
546	20241115	101100	199949653	1779	1779	1779	1779	0
547	20241115	101000	199949653	1779	1779	1779	1779	1
548	20241115	100900	199947874	1765	1767	1767	1765	332
549	20241115	100800	199361845	1773	1780	1780	1773	45
550	20241115	100700	199281880	1780	1766	1782	1766	21
551	20241115	100600	199244484	1783	1783	1783	1766	112
552	20241115	100500	199046554	1783	1783	1783	1783	0
553	20241115	100400	199046554	1783	1783	1783	1764	63
554	20241115	100300	198934693	1783	1763	1783	1763	1044
555	20241115	100200	197079912	1763	1763	1769	1757	4813
556	20241115	100100	188598774	1763	1763	1763	1763	1
557	20241115	100000	188597011	1770	1767	1770	1760	8837
558	20241115	095900	172988784	1767	1768	1768	1760	2480
559	20241115	095800	168618204	1768	1768	1768	1768	300
560	20241115	095700	168087804	1768	1769	1769	1768	850
561	20241115	095600	166584497	1770	1771	1771	1770	1539
562	20241115	095500	163860431	1770	1777	1777	1770	2630
563	20241115	095400	159199645	1777	1777	1777	1777	21
564	20241115	095300	159162328	1777	1771	1777	1771	248
565	20241115	095200	158722838	1771	1779	1782	1770	3373
566	20241115	095100	152750695	1779	1779	1779	1779	634
567	20241115	095000	151622809	1772	1773	1773	1772	107
568	20241115	094900	151433151	1773	1780	1781	1773	157
569	20241115	094800	151153774	1783	1783	1783	1783	8
570	20241115	094700	151139510	1779	1781	1781	1770	9316
571	20241115	094600	134593412	1781	1788	1788	1781	1490
572	20241115	094500	131932789	1788	1789	1789	1779	153
573	20241115	094400	131659922	1779	1780	1780	1779	361
574	20241115	094300	131017346	1780	1791	1791	1777	2213
575	20241115	094200	127081782	1782	1782	1782	1781	3179
576	20241115	094100	121418301	1780	1782	1784	1780	5999
577	20241115	094000	110738677	1781	1784	1784	1781	1760
578	20241115	093900	107601664	1783	1794	1794	1783	5201
579	20241115	093800	98327717	1794	1795	1795	1781	11773
580	20241115	093700	77288344	1795	1797	1800	1795	1989
581	20241115	093600	73715445	1800	1800	1800	1800	3
582	20241115	093500	73710045	1798	1797	1798	1795	1376
583	20241115	093400	71239624	1798	1796	1800	1796	430
584	20241115	093300	70466516	1796	1796	1798	1796	1013
585	20241115	093200	68646996	1796	1803	1803	1796	12214
586	20241115	093100	46671803	1805	1807	1807	1804	888
587	20241115	093000	45069332	1805	1808	1808	1805	1124
588	20241115	092900	43039042	1810	1810	1810	1807	948
589	20241115	092800	41323396	1810	1806	1810	1806	747
590	20241115	092700	39972496	1807	1810	1810	1807	2282
591	20241115	092600	35845837	1815	1815	1815	1815	401
592	20241115	092500	35118022	1816	1816	1816	1816	0
593	20241115	092400	35118022	1816	1816	1816	1816	0
594	20241115	092300	35118022	1816	1816	1816	1809	83
595	20241115	092200	34967406	1816	1815	1816	1815	236
596	20241115	092100	34539042	1816	1807	1816	1807	560
597	20241115	092000	33526352	1808	1808	1808	1808	35
598	20241115	091900	33463072	1808	1808	1808	1808	0
599	20241115	091800	33463072	1808	1808	1808	1808	144
600	20241115	091700	33202720	1804	1804	1804	1804	2786
601	20241115	091600	28176776	1804	1804	1804	1804	105
602	20241115	091500	27987356	1804	1800	1804	1800	146
603	20241115	091400	27724396	1800	1800	1800	1800	0
604	20241115	091300	27724396	1800	1800	1800	1800	0
605	20241115	091200	27724396	1800	1803	1810	1800	2207
606	20241115	091100	23750505	1803	1805	1805	1803	2363
607	20241115	091000	19489883	1805	1805	1805	1805	100
608	20241115	090900	19309383	1805	1817	1817	1805	1589
609	20241115	090800	16439864	1806	1806	1806	1806	1617
610	20241115	090700	13519562	1806	1806	1806	1806	0
611	20241115	090600	13519562	1806	1806	1806	1806	0
612	20241115	090500	13519562	1806	1806	1806	1806	80
613	20241115	090400	13375082	1818	1812	1818	1812	25
614	20241115	090300	13329731	1812	1812	1812	1812	51
615	20241115	090200	13237319	1803	1810	1811	1803	1116
616	20241115	090100	11222253	1810	1810	1810	1810	50
617	20241115	090000	11131753	1810	1803	1810	1803	5366