KissMeData/048550/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	192800	853520198	1580	1580	1580	1580	8405
3	20241112	192700	853520198	1580	1580	1580	1580	0
4	20241112	192600	853520198	1580	1580	1580	1580	0
5	20241112	192500	853520198	1580	1580	1580	1580	0
6	20241112	192400	853520198	1580	1580	1580	1580	0
7	20241112	192300	853520198	1580	1580	1580	1580	0
8	20241112	192200	853520198	1580	1580	1580	1580	0
9	20241112	192100	853520198	1580	1580	1580	1580	0
10	20241112	192000	853520198	1580	1580	1580	1580	0
11	20241112	191900	853520198	1580	1580	1580	1580	0
12	20241112	191800	853520198	1580	1580	1580	1580	0
13	20241112	191700	853520198	1580	1580	1580	1580	0
14	20241112	191600	853520198	1580	1580	1580	1580	0
15	20241112	191500	853520198	1580	1580	1580	1580	0
16	20241112	191400	853520198	1580	1580	1580	1580	0
17	20241112	191300	853520198	1580	1580	1580	1580	0
18	20241112	191200	853520198	1580	1580	1580	1580	0
19	20241112	191100	853520198	1580	1580	1580	1580	0
20	20241112	191000	853520198	1580	1580	1580	1580	0
21	20241112	190900	853520198	1580	1580	1580	1580	0
22	20241112	190800	853520198	1580	1580	1580	1580	0
23	20241112	190700	853520198	1580	1580	1580	1580	0
24	20241112	190600	853520198	1580	1580	1580	1580	0
25	20241112	190500	853520198	1580	1580	1580	1580	0
26	20241112	190400	853520198	1580	1580	1580	1580	0
27	20241112	190300	853520198	1580	1580	1580	1580	0
28	20241112	190200	853520198	1580	1580	1580	1580	0
29	20241112	190100	853520198	1580	1580	1580	1580	0
30	20241112	190000	853520198	1580	1580	1580	1580	0
31	20241112	185900	853520198	1580	1580	1580	1580	0
32	20241112	185800	853520198	1580	1580	1580	1580	8405
33	20241112	185700	853520198	1580	1580	1580	1580	0
34	20241112	185600	853520198	1580	1580	1580	1580	0
35	20241112	185500	853520198	1580	1580	1580	1580	0
36	20241112	185400	853520198	1580	1580	1580	1580	0
37	20241112	185300	853520198	1580	1580	1580	1580	0
38	20241112	185200	853520198	1580	1580	1580	1580	0
39	20241112	185100	853520198	1580	1580	1580	1580	0
40	20241112	185000	853520198	1580	1580	1580	1580	0
41	20241112	184900	853520198	1580	1580	1580	1580	0
42	20241112	184800	853520198	1580	1580	1580	1580	0
43	20241112	184700	853520198	1580	1580	1580	1580	0
44	20241112	184600	853520198	1580	1580	1580	1580	0
45	20241112	184500	853520198	1580	1580	1580	1580	0
46	20241112	184400	853520198	1580	1580	1580	1580	0
47	20241112	184300	853520198	1580	1580	1580	1580	0
48	20241112	184200	853520198	1580	1580	1580	1580	0
49	20241112	184100	853520198	1580	1580	1580	1580	0
50	20241112	184000	853520198	1580	1580	1580	1580	0
51	20241112	183900	853520198	1580	1580	1580	1580	0
52	20241112	183800	853520198	1580	1580	1580	1580	0
53	20241112	183700	853520198	1580	1580	1580	1580	0
54	20241112	183600	853520198	1580	1580	1580	1580	0
55	20241112	183500	853520198	1580	1580	1580	1580	0
56	20241112	183400	853520198	1580	1580	1580	1580	0
57	20241112	183300	853520198	1580	1580	1580	1580	0
58	20241112	183200	853520198	1580	1580	1580	1580	0
59	20241112	183100	853520198	1580	1580	1580	1580	0
60	20241112	183000	853520198	1580	1580	1580	1580	0
61	20241112	182900	853520198	1580	1580	1580	1580	0
62	20241112	182800	853520198	1580	1580	1580	1580	8405
63	20241112	182700	853520198	1580	1580	1580	1580	0
64	20241112	182600	853520198	1580	1580	1580	1580	0
65	20241112	182500	853520198	1580	1580	1580	1580	0
66	20241112	182400	853520198	1580	1580	1580	1580	0
67	20241112	182300	853520198	1580	1580	1580	1580	0
68	20241112	182200	853520198	1580	1580	1580	1580	0
69	20241112	182100	853520198	1580	1580	1580	1580	0
70	20241112	182000	853520198	1580	1580	1580	1580	0
71	20241112	181900	853520198	1580	1580	1580	1580	0
72	20241112	181800	853520198	1580	1580	1580	1580	0
73	20241112	181700	853520198	1580	1580	1580	1580	0
74	20241112	181600	853520198	1580	1580	1580	1580	0
75	20241112	181500	853520198	1580	1580	1580	1580	0
76	20241112	181400	853520198	1580	1580	1580	1580	0
77	20241112	181300	853520198	1580	1580	1580	1580	0
78	20241112	181200	853520198	1580	1580	1580	1580	0
79	20241112	181100	853520198	1580	1580	1580	1580	0
80	20241112	181000	853520198	1580	1580	1580	1580	0
81	20241112	180900	853520198	1580	1580	1580	1580	0
82	20241112	180800	853520198	1580	1580	1580	1580	0
83	20241112	180700	853520198	1580	1580	1580	1580	0
84	20241112	180600	853520198	1580	1580	1580	1580	0
85	20241112	180500	853520198	1580	1580	1580	1580	0
86	20241112	180400	853520198	1580	1580	1580	1580	0
87	20241112	180300	853520198	1580	1580	1580	1580	0
88	20241112	180200	853520198	1580	1580	1580	1580	0
89	20241112	180100	853520198	1580	1580	1580	1580	0
90	20241112	180000	853520198	1580	1580	1580	1580	0
91	20241112	175900	853520198	1580	1580	1580	1580	0
92	20241112	175800	853520198	1580	1580	1580	1580	8405
93	20241112	175700	853520198	1580	1580	1580	1580	0
94	20241112	175600	853520198	1580	1580	1580	1580	0
95	20241112	175500	853520198	1580	1580	1580	1580	0
96	20241112	175400	853520198	1580	1580	1580	1580	0
97	20241112	175300	853520198	1580	1580	1580	1580	0
98	20241112	175200	853520198	1580	1580	1580	1580	0
99	20241112	175100	853520198	1580	1580	1580	1580	0
100	20241112	175000	853520198	1580	1580	1580	1580	0
101	20241112	174900	853520198	1580	1580	1580	1580	0
102	20241112	174800	853520198	1580	1580	1580	1580	0
103	20241112	174700	853520198	1580	1580	1580	1580	0
104	20241112	174600	853520198	1580	1580	1580	1580	0
105	20241112	174500	853520198	1580	1580	1580	1580	0
106	20241112	174400	853520198	1580	1580	1580	1580	0
107	20241112	174300	853520198	1580	1580	1580	1580	0
108	20241112	174200	853520198	1580	1580	1580	1580	0
109	20241112	174100	853520198	1580	1580	1580	1580	0
110	20241112	174000	853520198	1580	1580	1580	1580	0
111	20241112	173900	853520198	1580	1580	1580	1580	0
112	20241112	173800	853520198	1580	1580	1580	1580	0
113	20241112	173700	853520198	1580	1580	1580	1580	0
114	20241112	173600	853520198	1580	1580	1580	1580	0
115	20241112	173500	853520198	1580	1580	1580	1580	0
116	20241112	173400	853520198	1580	1580	1580	1580	0
117	20241112	173300	853520198	1580	1580	1580	1580	0
118	20241112	173200	853520198	1580	1580	1580	1580	0
119	20241112	173100	853520198	1580	1580	1580	1580	0
120	20241112	173000	853520198	1580	1580	1580	1580	0
121	20241112	172900	853520198	1580	1580	1580	1580	0
122	20241112	172800	853520198	1580	1580	1580	1580	8405
123	20241112	172700	853520198	1580	1580	1580	1580	0
124	20241112	172600	853520198	1580	1580	1580	1580	0
125	20241112	172500	853520198	1580	1580	1580	1580	0
126	20241112	172400	853520198	1580	1580	1580	1580	0
127	20241112	172300	853520198	1580	1580	1580	1580	0
128	20241112	172200	853520198	1580	1580	1580	1580	0
129	20241112	172100	853520198	1580	1580	1580	1580	0
130	20241112	172000	853520198	1580	1580	1580	1580	0
131	20241112	171900	853520198	1580	1580	1580	1580	0
132	20241112	171800	853520198	1580	1580	1580	1580	0
133	20241112	171700	853520198	1580	1580	1580	1580	0
134	20241112	171600	853520198	1580	1580	1580	1580	0
135	20241112	171500	853520198	1580	1580	1580	1580	0
136	20241112	171400	853520198	1580	1580	1580	1580	0
137	20241112	171300	853520198	1580	1580	1580	1580	0
138	20241112	171200	853520198	1580	1580	1580	1580	0
139	20241112	171100	853520198	1580	1580	1580	1580	0
140	20241112	171000	853520198	1580	1580	1580	1580	0
141	20241112	170900	853520198	1580	1580	1580	1580	0
142	20241112	170800	853520198	1580	1580	1580	1580	0
143	20241112	170700	853520198	1580	1580	1580	1580	0
144	20241112	170600	853520198	1580	1580	1580	1580	0
145	20241112	170500	853520198	1580	1580	1580	1580	0
146	20241112	170400	853520198	1580	1580	1580	1580	0
147	20241112	170300	853520198	1580	1580	1580	1580	0
148	20241112	170200	853520198	1580	1580	1580	1580	0
149	20241112	170100	853520198	1580	1580	1580	1580	0
150	20241112	170000	853520198	1580	1580	1580	1580	0
151	20241112	165900	853520198	1580	1580	1580	1580	0
152	20241112	165800	853520198	1580	1580	1580	1580	8405
153	20241112	165700	853520198	1580	1580	1580	1580	0
154	20241112	165600	853520198	1580	1580	1580	1580	0
155	20241112	165500	853520198	1580	1580	1580	1580	0
156	20241112	165400	853520198	1580	1580	1580	1580	0
157	20241112	165300	853520198	1580	1580	1580	1580	0
158	20241112	165200	853520198	1580	1580	1580	1580	0
159	20241112	165100	853520198	1580	1580	1580	1580	0
160	20241112	165000	853520198	1580	1580	1580	1580	0
161	20241112	164900	853520198	1580	1580	1580	1580	0
162	20241112	164800	853520198	1580	1580	1580	1580	0
163	20241112	164700	853520198	1580	1580	1580	1580	0
164	20241112	164600	853520198	1580	1580	1580	1580	0
165	20241112	164500	853520198	1580	1580	1580	1580	0
166	20241112	164400	853520198	1580	1580	1580	1580	0
167	20241112	164300	853520198	1580	1580	1580	1580	0
168	20241112	164200	853520198	1580	1580	1580	1580	0
169	20241112	164100	853520198	1580	1580	1580	1580	0
170	20241112	164000	853520198	1580	1580	1580	1580	0
171	20241112	163900	853520198	1580	1580	1580	1580	0
172	20241112	163800	853520198	1580	1580	1580	1580	0
173	20241112	163700	853520198	1580	1580	1580	1580	0
174	20241112	163600	853520198	1580	1580	1580	1580	0
175	20241112	163500	853520198	1580	1580	1580	1580	0
176	20241112	163400	853520198	1580	1580	1580	1580	0
177	20241112	163300	853520198	1580	1580	1580	1580	0
178	20241112	163200	853520198	1580	1580	1580	1580	0
179	20241112	163100	853520198	1580	1580	1580	1580	0
180	20241112	163000	853520198	1580	1580	1580	1580	0
181	20241112	162900	853520198	1580	1580	1580	1580	0
182	20241112	162800	853520198	1580	1580	1580	1580	8405
183	20241112	162700	853520198	1580	1580	1580	1580	0
184	20241112	162600	853520198	1580	1580	1580	1580	0
185	20241112	162500	853520198	1580	1580	1580	1580	0
186	20241112	162400	853520198	1580	1580	1580	1580	0
187	20241112	162300	853520198	1580	1580	1580	1580	0
188	20241112	162200	853520198	1580	1580	1580	1580	0
189	20241112	162100	853520198	1580	1580	1580	1580	0
190	20241112	162000	853520198	1580	1580	1580	1580	0
191	20241112	161900	853520198	1580	1580	1580	1580	0
192	20241112	161800	853520198	1580	1580	1580	1580	0
193	20241112	161700	853520198	1580	1580	1580	1580	0
194	20241112	161600	853520198	1580	1580	1580	1580	0
195	20241112	161500	853520198	1580	1580	1580	1580	0
196	20241112	161400	853520198	1580	1580	1580	1580	0
197	20241112	161300	853520198	1580	1580	1580	1580	0
198	20241112	161200	853520198	1580	1580	1580	1580	0
199	20241112	161100	853520198	1580	1580	1580	1580	0
200	20241112	161000	853520198	1580	1580	1580	1580	0
201	20241112	160900	853520198	1580	1580	1580	1580	0
202	20241112	160800	853520198	1580	1580	1580	1580	0
203	20241112	160700	853520198	1580	1580	1580	1580	0
204	20241112	160600	853520198	1580	1580	1580	1580	0
205	20241112	160500	853520198	1580	1580	1580	1580	0
206	20241112	160400	853520198	1580	1580	1580	1580	0
207	20241112	160300	853520198	1580	1580	1580	1580	0
208	20241112	160200	853520198	1580	1580	1580	1580	0
209	20241112	160100	853520198	1580	1580	1580	1580	0
210	20241112	160000	853520198	1580	1580	1580	1580	0
211	20241112	155900	853520198	1580	1580	1580	1580	0
212	20241112	155800	853520198	1580	1580	1580	1580	8405
213	20241112	155700	853520198	1580	1580	1580	1580	0
214	20241112	155600	853520198	1580	1580	1580	1580	0
215	20241112	155500	853520198	1580	1580	1580	1580	0
216	20241112	155400	853520198	1580	1580	1580	1580	0
217	20241112	155300	853520198	1580	1580	1580	1580	0
218	20241112	155200	853520198	1580	1580	1580	1580	0
219	20241112	155100	853520198	1580	1580	1580	1580	0
220	20241112	155000	853520198	1580	1580	1580	1580	0
221	20241112	154900	853520198	1580	1580	1580	1580	0
222	20241112	154800	853520198	1580	1580	1580	1580	0
223	20241112	154700	853520198	1580	1580	1580	1580	0
224	20241112	154600	853520198	1580	1580	1580	1580	0
225	20241112	154500	853520198	1580	1580	1580	1580	0
226	20241112	154400	853520198	1580	1580	1580	1580	0
227	20241112	154300	853520198	1580	1580	1580	1580	0
228	20241112	154200	853520198	1580	1580	1580	1580	0
229	20241112	154100	853520198	1580	1580	1580	1580	0
230	20241112	154000	853520198	1580	1580	1580	1580	0
231	20241112	153900	853520198	1580	1580	1580	1580	0
232	20241112	153800	853520198	1580	1580	1580	1580	0
233	20241112	153700	853520198	1580	1580	1580	1580	0
234	20241112	153600	853520198	1580	1580	1580	1580	0
235	20241112	153500	853520198	1580	1580	1580	1580	0
236	20241112	153400	853520198	1580	1580	1580	1580	0
237	20241112	153300	853520198	1580	1580	1580	1580	0
238	20241112	153200	853520198	1580	1580	1580	1580	0
239	20241112	153100	853520198	1580	1580	1580	1580	0
240	20241112	153000	853520198	1580	1580	1580	1580	8405
241	20241112	152900	840240298	1585	1585	1585	1585	0
242	20241112	152800	840240298	1585	1585	1585	1585	0
243	20241112	152700	840240298	1585	1585	1585	1585	0
244	20241112	152600	840240298	1585	1585	1585	1585	0
245	20241112	152500	840240298	1585	1585	1585	1585	0
246	20241112	152400	840240298	1585	1585	1585	1585	0
247	20241112	152300	840240298	1585	1585	1585	1585	0
248	20241112	152200	840240298	1585	1585	1585	1585	0
249	20241112	152100	840240298	1585	1585	1585	1585	0
250	20241112	152000	840240298	1585	1585	1585	1585	0
251	20241112	151900	840240298	1585	1583	1585	1582	543
252	20241112	151800	839380786	1583	1583	1583	1583	1057
253	20241112	151700	837707555	1583	1583	1583	1583	450
254	20241112	151600	836995205	1583	1583	1583	1583	40
255	20241112	151500	836931885	1583	1583	1585	1583	7614
256	20241112	151400	824872861	1583	1583	1583	1583	110
257	20241112	151300	824698731	1583	1583	1583	1583	100
258	20241112	151200	824540431	1581	1581	1581	1581	0
259	20241112	151100	824540431	1581	1580	1581	1580	4526
260	20241112	151000	817388107	1581	1581	1581	1580	800
261	20241112	150900	816123768	1581	1581	1581	1581	85
262	20241112	150800	815989383	1581	1581	1581	1581	31
263	20241112	150700	815940372	1581	1582	1582	1581	704
264	20241112	150600	814827256	1582	1582	1582	1582	179
265	20241112	150500	814544078	1581	1582	1582	1581	2200
266	20241112	150400	811064898	1582	1582	1582	1582	20
267	20241112	150300	811033258	1581	1581	1581	1581	138
268	20241112	150200	810815080	1584	1584	1584	1584	40
269	20241112	150100	810751720	1584	1581	1584	1581	2243
270	20241112	150000	807205237	1581	1581	1581	1581	1150
271	20241112	145900	805387087	1581	1582	1582	1581	2000
272	20241112	145800	802225085	1581	1586	1586	1581	16634
273	20241112	145700	775867222	1585	1586	1586	1585	8101
274	20241112	145600	763026992	1586	1589	1589	1586	13792
275	20241112	145500	741131650	1590	1590	1590	1590	0
276	20241112	145400	741131650	1590	1590	1590	1590	250
277	20241112	145300	740734150	1589	1589	1589	1589	3886
278	20241112	145200	734559296	1589	1589	1589	1589	8000
279	20241112	145100	721847296	1589	1590	1590	1589	7711
280	20241112	145000	709588114	1593	1593	1593	1593	5
281	20241112	144900	709580149	1590	1590	1590	1590	0
282	20241112	144800	709580149	1590	1589	1590	1589	81
283	20241112	144700	709451373	1589	1589	1589	1589	0
284	20241112	144600	709451373	1589	1590	1590	1589	2000
285	20241112	144500	706273287	1590	1590	1590	1590	1145
286	20241112	144400	704452737	1590	1589	1590	1589	1315
287	20241112	144300	702363201	1589	1592	1592	1589	2348
288	20241112	144200	698629382	1592	1592	1592	1592	0
289	20241112	144100	698629382	1592	1592	1592	1592	1
290	20241112	144000	698627790	1592	1590	1592	1590	1250
291	20241112	143900	696640190	1590	1590	1590	1590	505
292	20241112	143800	695837240	1590	1590	1590	1589	1505
293	20241112	143700	693444291	1590	1591	1591	1590	1781
294	20241112	143600	690612434	1591	1590	1591	1590	3722
295	20241112	143500	684693732	1591	1591	1591	1591	23
296	20241112	143400	684657139	1590	1590	1590	1590	1900
297	20241112	143300	681636139	1591	1591	1591	1591	178
298	20241112	143200	681352941	1591	1591	1591	1591	20
299	20241112	143100	681321121	1591	1591	1591	1591	320
300	20241112	143000	680812001	1591	1593	1593	1591	2157
301	20241112	142900	677377892	1593	1593	1593	1593	816
302	20241112	142800	676078004	1592	1592	1592	1591	2241
303	20241112	142700	672511351	1592	1592	1592	1592	0
304	20241112	142600	672511351	1592	1592	1592	1592	0
305	20241112	142500	672511351	1592	1593	1593	1592	620
306	20241112	142400	671524310	1593	1593	1593	1593	0
307	20241112	142300	671524310	1593	1596	1596	1593	16373
308	20241112	142200	645426609	1595	1595	1595	1595	0
309	20241112	142100	645426609	1595	1595	1595	1595	421
310	20241112	142000	644755114	1595	1595	1595	1595	0
311	20241112	141900	644755114	1595	1595	1595	1595	0
312	20241112	141800	644755114	1595	1595	1595	1595	132
313	20241112	141700	644544574	1595	1595	1595	1595	0
314	20241112	141600	644544574	1595	1595	1595	1595	100
315	20241112	141500	644385074	1595	1595	1595	1595	10
316	20241112	141400	644369124	1595	1595	1595	1595	11
317	20241112	141300	644351579	1594	1596	1596	1594	401
318	20241112	141200	643712313	1596	1596	1596	1596	338
319	20241112	141100	643172865	1595	1595	1595	1595	0
320	20241112	141000	643172865	1595	1595	1595	1595	0
321	20241112	140900	643172865	1595	1595	1595	1595	0
322	20241112	140800	643172865	1595	1595	1595	1595	5
323	20241112	140700	643164890	1595	1595	1595	1595	0
324	20241112	140600	643164890	1595	1595	1595	1595	299
325	20241112	140500	642687985	1595	1595	1595	1595	499
326	20241112	140400	641892080	1595	1595	1595	1595	442
327	20241112	140300	641187090	1594	1594	1594	1594	408
328	20241112	140200	640536738	1594	1594	1594	1594	92
329	20241112	140100	640390090	1594	1594	1594	1593	3108
330	20241112	140000	635438413	1593	1593	1593	1593	215
331	20241112	135900	635095918	1593	1593	1593	1593	0
332	20241112	135800	635095918	1593	1594	1594	1593	548
333	20241112	135700	634222852	1598	1598	1598	1598	1
334	20241112	135600	634221254	1593	1593	1593	1593	1
335	20241112	135500	634219661	1593	1593	1593	1593	4
336	20241112	135400	634213289	1593	1595	1595	1593	5000
337	20241112	135300	626248253	1593	1597	1598	1593	18458
338	20241112	135200	596804471	1597	1596	1597	1596	2099
339	20241112	135100	593454465	1596	1598	1598	1596	10828
340	20241112	135000	576169087	1599	1599	1599	1599	0
341	20241112	134900	576169087	1599	1600	1600	1599	500
342	20241112	134800	575369387	1605	1599	1605	1598	996
343	20241112	134700	573777672	1605	1605	1605	1605	1
344	20241112	134600	573776067	1598	1605	1605	1598	905
345	20241112	134500	572328269	1599	1599	1599	1599	380
346	20241112	134400	571720649	1598	1598	1598	1598	606
347	20241112	134300	570752261	1598	1599	1599	1598	1484
348	20241112	134200	568380729	1599	1599	1599	1599	1000
349	20241112	134100	566781729	1599	1599	1599	1599	4162
350	20241112	134000	560126691	1599	1600	1600	1599	361
351	20241112	133900	559549448	1600	1600	1600	1600	294
352	20241112	133800	559079048	1600	1600	1600	1600	20
353	20241112	133700	559047048	1601	1601	1601	1601	0
354	20241112	133600	559047048	1601	1601	1601	1601	0
355	20241112	133500	559047048	1601	1601	1601	1601	0
356	20241112	133400	559047048	1601	1602	1602	1601	366
357	20241112	133300	558461080	1605	1605	1605	1605	0
358	20241112	133200	558461080	1605	1605	1605	1605	8
359	20241112	133100	558448240	1605	1605	1605	1605	10
360	20241112	133000	558432190	1606	1606	1606	1606	23
361	20241112	132900	558395252	1606	1606	1606	1606	0
362	20241112	132800	558395252	1606	1606	1606	1602	22
363	20241112	132700	558360000	1600	1600	1600	1600	0
364	20241112	132600	558360000	1600	1600	1600	1600	345
365	20241112	132500	557808000	1600	1600	1600	1600	0
366	20241112	132400	557808000	1600	1600	1600	1600	2
367	20241112	132300	557804800	1600	1600	1600	1600	0
368	20241112	132200	557804800	1600	1601	1601	1600	10
369	20241112	132100	557788791	1602	1602	1602	1602	0
370	20241112	132000	557788791	1602	1602	1602	1602	1501
371	20241112	131900	555384189	1602	1602	1602	1602	9
372	20241112	131800	555369771	1601	1601	1601	1601	520
373	20241112	131700	554537251	1599	1601	1601	1599	3527
374	20241112	131600	548894134	1600	1601	1601	1600	2
375	20241112	131500	548890933	1600	1600	1600	1600	0
376	20241112	131400	548890933	1600	1600	1600	1600	2000
377	20241112	131300	545690933	1601	1600	1601	1600	141
378	20241112	131200	545465276	1601	1601	1601	1601	165
379	20241112	131100	545201111	1600	1602	1602	1600	478
380	20241112	131000	544436309	1602	1602	1602	1602	1
381	20241112	130900	544434707	1600	1600	1600	1600	0
382	20241112	130800	544434707	1600	1600	1600	1600	1000
383	20241112	130700	542834707	1601	1601	1601	1601	2
384	20241112	130600	542831505	1601	1601	1601	1601	60
385	20241112	130500	542735445	1601	1601	1601	1601	50
386	20241112	130400	542655395	1602	1601	1602	1600	395
387	20241112	130300	542023392	1602	1602	1602	1602	0
388	20241112	130200	542023392	1602	1602	1602	1602	20
389	20241112	130100	541991352	1602	1602	1602	1600	3
390	20241112	130000	541986548	1601	1601	1601	1601	100
391	20241112	125900	541826448	1599	1599	1599	1599	3883
392	20241112	125800	535617531	1602	1602	1602	1602	0
393	20241112	125700	535617531	1602	1602	1602	1602	5
394	20241112	125600	535609521	1599	1599	1599	1599	3000
395	20241112	125500	530812521	1599	1600	1600	1599	7635
396	20241112	125400	518596522	1600	1600	1600	1600	0
397	20241112	125300	518596522	1600	1600	1600	1600	200
398	20241112	125200	518276522	1602	1601	1602	1601	83
399	20241112	125100	518143638	1601	1601	1601	1601	2318
400	20241112	125000	514432520	1601	1601	1601	1601	0
401	20241112	124900	514432520	1601	1601	1601	1601	2
402	20241112	124800	514429318	1601	1602	1602	1601	4
403	20241112	124700	514422913	1601	1601	1601	1601	500
404	20241112	124600	513622413	1600	1600	1600	1600	222
405	20241112	124500	513267213	1602	1603	1607	1601	7552
406	20241112	124400	501169662	1607	1607	1607	1607	1
407	20241112	124300	501168055	1603	1603	1603	1603	1027
408	20241112	124200	499521774	1603	1603	1603	1603	0
409	20241112	124100	499521774	1603	1603	1603	1603	19
410	20241112	124000	499491317	1603	1603	1603	1603	841
411	20241112	123900	498143194	1603	1603	1603	1603	100
412	20241112	123800	497982894	1608	1608	1608	1608	0
413	20241112	123700	497982894	1608	1608	1608	1608	0
414	20241112	123600	497982894	1608	1608	1608	1608	0
415	20241112	123500	497982894	1608	1608	1608	1608	500
416	20241112	123400	497178894	1603	1603	1603	1603	0
417	20241112	123300	497178894	1603	1603	1603	1603	0
418	20241112	123200	497178894	1603	1605	1605	1603	5000
419	20241112	123100	489162367	1604	1605	1605	1604	2136
420	20241112	123000	485736216	1604	1604	1604	1604	0
421	20241112	122900	485736216	1604	1604	1604	1604	0
422	20241112	122800	485736216	1604	1604	1604	1604	600
423	20241112	122700	484773816	1605	1605	1605	1605	132
424	20241112	122600	484561956	1605	1605	1605	1605	0
425	20241112	122500	484561956	1605	1605	1605	1605	0
426	20241112	122400	484561956	1605	1605	1605	1605	1676
427	20241112	122300	481871976	1605	1608	1608	1605	1351
428	20241112	122200	479703486	1605	1605	1605	1605	0
429	20241112	122100	479703486	1605	1605	1605	1605	0
430	20241112	122000	479703486	1605	1605	1605	1605	0
431	20241112	121900	479703486	1605	1605	1605	1605	0
432	20241112	121800	479703486	1605	1605	1605	1605	550
433	20241112	121700	478820736	1605	1605	1605	1605	0
434	20241112	121600	478820736	1605	1606	1606	1605	1608
435	20241112	121500	476238681	1608	1608	1608	1608	0
436	20241112	121400	476238681	1608	1608	1608	1608	0
437	20241112	121300	476238681	1608	1606	1608	1606	184
438	20241112	121200	475942977	1608	1608	1608	1608	0
439	20241112	121100	475942977	1608	1608	1608	1608	1
440	20241112	121000	475941369	1608	1608	1608	1608	0
441	20241112	120900	475941369	1608	1607	1608	1607	43
442	20241112	120800	475872267	1607	1607	1607	1607	558
443	20241112	120700	474975561	1608	1608	1608	1608	1
444	20241112	120600	474973953	1608	1608	1608	1608	0
445	20241112	120500	474973953	1608	1608	1608	1608	1
446	20241112	120400	474972345	1608	1608	1608	1608	0
447	20241112	120300	474972345	1608	1608	1608	1608	777
448	20241112	120200	473722929	1608	1608	1608	1608	115
449	20241112	120100	473538009	1608	1608	1608	1608	0
450	20241112	120000	473538009	1608	1608	1608	1608	0
451	20241112	115900	473538009	1608	1608	1608	1608	0
452	20241112	115800	473538009	1608	1608	1608	1608	3
453	20241112	115700	473533185	1608	1608	1608	1608	1
454	20241112	115600	473531577	1608	1608	1608	1608	0
455	20241112	115500	473531577	1608	1608	1608	1608	2
456	20241112	115400	473528361	1605	1608	1608	1605	1418
457	20241112	115300	471248691	1608	1608	1608	1608	0
458	20241112	115200	471248691	1608	1608	1608	1608	1
459	20241112	115100	471247083	1604	1604	1604	1604	0
460	20241112	115000	471247083	1604	1608	1608	1604	83
461	20241112	114900	471113623	1605	1605	1605	1605	0
462	20241112	114800	471113623	1605	1605	1605	1605	0
463	20241112	114700	471113623	1605	1605	1605	1605	2759
464	20241112	114600	466685428	1605	1605	1605	1605	0
465	20241112	114500	466685428	1605	1605	1605	1605	1
466	20241112	114400	466683823	1604	1604	1604	1604	1
467	20241112	114300	466682219	1604	1604	1604	1604	525
468	20241112	114200	465840119	1605	1605	1605	1605	0
469	20241112	114100	465840119	1605	1605	1605	1605	110
470	20241112	114000	465663569	1605	1605	1605	1605	0
471	20241112	113900	465663569	1605	1605	1605	1605	0
472	20241112	113800	465663569	1605	1605	1605	1605	685
473	20241112	113700	464564144	1605	1605	1605	1605	0
474	20241112	113600	464564144	1605	1605	1605	1605	12
475	20241112	113500	464544884	1605	1605	1605	1604	95
476	20241112	113400	464392493	1605	1605	1605	1605	550
477	20241112	113300	463509743	1604	1604	1604	1604	0
478	20241112	113200	463509743	1604	1604	1604	1604	0
479	20241112	113100	463509743	1604	1607	1607	1604	242
480	20241112	113000	463121515	1608	1608	1608	1608	13
481	20241112	112900	463100611	1603	1603	1603	1603	20
482	20241112	112800	463068551	1608	1608	1608	1608	1
483	20241112	112700	463066943	1602	1603	1603	1602	542
484	20241112	112600	462198609	1608	1608	1608	1608	0
485	20241112	112500	462198609	1608	1608	1608	1608	0
486	20241112	112400	462198609	1608	1608	1608	1608	1010
487	20241112	112300	460574529	1601	1601	1601	1601	0
488	20241112	112200	460574529	1601	1601	1601	1601	0
489	20241112	112100	460574529	1601	1601	1601	1601	0
490	20241112	112000	460574529	1601	1604	1604	1601	2000
491	20241112	111900	457370873	1604	1604	1604	1604	0
492	20241112	111800	457370873	1604	1604	1604	1604	313
493	20241112	111700	456868821	1602	1603	1603	1601	3195
494	20241112	111600	451752092	1604	1605	1605	1604	496
495	20241112	111500	450956050	1605	1605	1605	1605	0
496	20241112	111400	450956050	1605	1606	1606	1605	97
497	20241112	111300	450800352	1606	1606	1606	1606	400
498	20241112	111200	450157952	1606	1606	1606	1606	1
499	20241112	111100	450156346	1610	1610	1610	1610	1
500	20241112	111000	450154736	1610	1610	1610	1610	1
501	20241112	110900	450153126	1604	1609	1609	1604	205
502	20241112	110800	449823306	1609	1602	1609	1601	8189
503	20241112	110700	436690726	1604	1603	1604	1602	3385
504	20241112	110600	431264182	1604	1604	1604	1604	0
505	20241112	110500	431264182	1604	1604	1604	1604	0
506	20241112	110400	431264182	1604	1604	1604	1603	2174
507	20241112	110300	427779208	1604	1604	1604	1604	1
508	20241112	110200	427777604	1604	1604	1609	1604	528
509	20241112	110100	426930687	1604	1604	1604	1604	40
510	20241112	110000	426866527	1604	1603	1604	1603	494
511	20241112	105900	426074625	1604	1604	1604	1604	600
512	20241112	105800	425112225	1603	1604	1604	1603	222
513	20241112	105700	424756158	1603	1603	1603	1603	201
514	20241112	105600	424433955	1603	1603	1603	1603	0
515	20241112	105500	424433955	1603	1604	1604	1603	302
516	20241112	105400	423949631	1604	1609	1609	1604	855
517	20241112	105300	422577901	1605	1605	1605	1605	1937
518	20241112	105200	419469016	1605	1605	1605	1605	0
519	20241112	105100	419469016	1605	1607	1607	1605	2140
520	20241112	105000	416031205	1609	1613	1614	1609	388
521	20241112	104900	415405355	1615	1615	1615	1610	134
522	20241112	104800	415188995	1612	1612	1612	1612	0
523	20241112	104700	415188995	1612	1613	1613	1612	2423
524	20241112	104600	411280709	1613	1610	1613	1610	395
525	20241112	104500	410644518	1610	1610	1610	1610	0
526	20241112	104400	410644518	1610	1610	1610	1610	67
527	20241112	104300	410536648	1613	1613	1613	1613	8
528	20241112	104200	410523744	1613	1613	1613	1613	0
529	20241112	104100	410523744	1613	1615	1615	1613	35
530	20241112	104000	410467249	1614	1613	1614	1613	675
531	20241112	103900	409378464	1612	1611	1612	1611	117
532	20241112	103800	409189957	1610	1611	1611	1610	2
533	20241112	103700	409186736	1612	1613	1613	1612	10
534	20241112	103600	409170611	1613	1613	1613	1613	0
535	20241112	103500	409170611	1613	1613	1613	1613	11
536	20241112	103400	409152868	1613	1610	1613	1603	1295
537	20241112	103300	407068792	1603	1603	1603	1603	537
538	20241112	103200	406207981	1604	1604	1604	1604	21
539	20241112	103100	406174297	1604	1604	1604	1604	0
540	20241112	103000	406174297	1604	1604	1604	1604	1100
541	20241112	102900	404409897	1604	1605	1605	1604	338
542	20241112	102800	403867740	1605	1605	1605	1605	420
543	20241112	102700	403193640	1610	1604	1610	1604	430
544	20241112	102600	402501940	1603	1603	1603	1603	0
545	20241112	102500	402501940	1603	1604	1604	1603	434
546	20241112	102400	401806228	1605	1610	1610	1605	38
547	20241112	102300	401745088	1608	1608	1610	1608	130
548	20241112	102200	401536008	1606	1606	1606	1605	39
549	20241112	102100	401473384	1606	1607	1607	1606	60
550	20241112	102000	401376994	1603	1610	1610	1603	1663
551	20241112	101900	398709615	1610	1603	1610	1603	2568
552	20241112	101800	394579111	1603	1603	1603	1603	41
553	20241112	101700	394513388	1610	1610	1610	1610	3
554	20241112	101600	394508558	1610	1603	1610	1603	406
555	20241112	101500	393857733	1610	1609	1610	1609	11
556	20241112	101400	393840033	1609	1609	1609	1609	110
557	20241112	101300	393663043	1609	1609	1609	1609	310
558	20241112	101200	393164253	1609	1609	1609	1609	77
559	20241112	101100	393040360	1610	1610	1610	1610	0
560	20241112	101000	393040360	1610	1610	1610	1610	1
561	20241112	100900	393038750	1598	1598	1598	1598	0
562	20241112	100800	393038750	1598	1599	1599	1598	769
563	20241112	100700	391809788	1613	1613	1613	1613	3
564	20241112	100600	391804949	1597	1607	1620	1597	3502
565	20241112	100500	386207170	1607	1597	1607	1596	3102
566	20241112	100400	381228864	1596	1597	1604	1596	164
567	20241112	100300	380966663	1597	1605	1605	1596	5106
568	20241112	100200	372808368	1602	1606	1606	1602	2
569	20241112	100100	372805160	1599	1600	1600	1599	150
570	20241112	100000	372565285	1599	1600	1600	1599	350
571	20241112	095900	372005535	1604	1597	1605	1597	1999
572	20241112	095800	368798297	1597	1597	1597	1597	1002
573	20241112	095700	367198103	1597	1597	1597	1597	300
574	20241112	095600	366719003	1596	1604	1604	1596	32619
575	20241112	095500	314552594	1604	1604	1604	1604	17
576	20241112	095400	314525326	1600	1600	1600	1600	1811
577	20241112	095300	311627726	1598	1598	1598	1598	1273
578	20241112	095200	309593472	1601	1605	1605	1599	27201
579	20241112	095100	266029313	1605	1605	1605	1605	0
580	20241112	095000	266029313	1605	1612	1612	1605	610
581	20241112	094900	265049868	1605	1605	1605	1605	412
582	20241112	094800	264388608	1613	1613	1613	1613	1
583	20241112	094700	264386995	1604	1605	1618	1604	2638
584	20241112	094600	260153252	1604	1611	1611	1604	4399
585	20241112	094500	253082323	1620	1620	1620	1612	1501
586	20241112	094400	250662121	1613	1615	1615	1613	910
587	20241112	094300	249194055	1620	1620	1620	1620	0
588	20241112	094200	249194055	1620	1612	1621	1612	279
589	20241112	094100	248744123	1612	1611	1612	1611	506
590	20241112	094000	247928846	1610	1604	1610	1604	1167
591	20241112	093900	246053089	1604	1604	1604	1603	176
592	20241112	093800	245770790	1602	1604	1604	1602	295
593	20241112	093700	245297937	1604	1604	1604	1604	0
594	20241112	093600	245297937	1604	1604	1604	1601	3406
595	20241112	093500	239835577	1604	1601	1604	1601	805
596	20241112	093400	238546757	1601	1601	1601	1600	893
597	20241112	093300	237117164	1600	1600	1600	1600	2000
598	20241112	093200	233917164	1600	1601	1605	1600	5619
599	20241112	093100	224923253	1602	1605	1605	1601	3562
600	20241112	093000	219212430	1606	1613	1613	1605	29662
601	20241112	092900	171431931	1614	1621	1621	1614	2292
602	20241112	092800	167732622	1621	1613	1621	1613	2486
603	20241112	092700	163722624	1621	1613	1621	1613	2334
604	20241112	092600	159957873	1622	1622	1622	1622	1
605	20241112	092500	159956251	1613	1622	1622	1613	230
606	20241112	092400	159585251	1613	1614	1622	1613	4257
607	20241112	092300	152716861	1621	1623	1623	1614	7407
608	20241112	092200	140747052	1619	1619	1619	1619	322
609	20241112	092100	140225734	1620	1623	1623	1620	995
610	20241112	092000	138612359	1622	1622	1622	1622	21
611	20241112	091900	138578297	1619	1619	1619	1619	845
612	20241112	091800	137210242	1619	1625	1625	1619	3031
613	20241112	091700	132298959	1625	1629	1629	1621	1120
614	20241112	091600	130480673	1630	1618	1630	1618	525
615	20241112	091500	129631211	1618	1624	1631	1618	4062
616	20241112	091400	123043453	1632	1626	1633	1621	9857
617	20241112	091300	107040875	1634	1626	1634	1626	6913
618	20241112	091200	95800329	1634	1625	1634	1625	4432
619	20241112	091100	88598021	1626	1626	1626	1626	101
620	20241112	091000	88433795	1634	1624	1634	1624	5222
621	20241112	090900	79952886	1634	1626	1634	1625	3427
622	20241112	090800	74383892	1624	1624	1624	1624	411
623	20241112	090700	73716428	1624	1627	1642	1623	1127
624	20241112	090600	71882294	1627	1636	1636	1611	9348
625	20241112	090500	56652107	1635	1645	1645	1635	5706
626	20241112	090400	47319985	1645	1646	1654	1639	6253
627	20241112	090300	37046087	1655	1662	1662	1647	7859
628	20241112	090200	24077918	1657	1667	1667	1657	154
629	20241112	090100	23821250	1668	1668	1668	1656	1056
630	20241112	090000	22063624	1668	1650	1668	1648	13368