KissMeData/080000/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	195100	441910482	1861	1861	1861	1861	3877
3	20241106	195000	441910482	1861	1861	1861	1861	0
4	20241106	194900	441910482	1861	1861	1861	1861	0
5	20241106	194800	441910482	1861	1861	1861	1861	0
6	20241106	194700	441910482	1861	1861	1861	1861	0
7	20241106	194600	441910482	1861	1861	1861	1861	0
8	20241106	194500	441910482	1861	1861	1861	1861	0
9	20241106	194400	441910482	1861	1861	1861	1861	0
10	20241106	194300	441910482	1861	1861	1861	1861	0
11	20241106	194200	441910482	1861	1861	1861	1861	0
12	20241106	194100	441910482	1861	1861	1861	1861	0
13	20241106	194000	441910482	1861	1861	1861	1861	0
14	20241106	193900	441910482	1861	1861	1861	1861	0
15	20241106	193800	441910482	1861	1861	1861	1861	0
16	20241106	193700	441910482	1861	1861	1861	1861	0
17	20241106	193600	441910482	1861	1861	1861	1861	0
18	20241106	193500	441910482	1861	1861	1861	1861	0
19	20241106	193400	441910482	1861	1861	1861	1861	0
20	20241106	193300	441910482	1861	1861	1861	1861	0
21	20241106	193200	441910482	1861	1861	1861	1861	0
22	20241106	193100	441910482	1861	1861	1861	1861	0
23	20241106	193000	441910482	1861	1861	1861	1861	0
24	20241106	192900	441910482	1861	1861	1861	1861	0
25	20241106	192800	441910482	1861	1861	1861	1861	0
26	20241106	192700	441910482	1861	1861	1861	1861	0
27	20241106	192600	441910482	1861	1861	1861	1861	0
28	20241106	192500	441910482	1861	1861	1861	1861	0
29	20241106	192400	441910482	1861	1861	1861	1861	0
30	20241106	192300	441910482	1861	1861	1861	1861	0
31	20241106	192200	441910482	1861	1861	1861	1861	0
32	20241106	192100	441910482	1861	1861	1861	1861	3877
33	20241106	192000	441910482	1861	1861	1861	1861	0
34	20241106	191900	441910482	1861	1861	1861	1861	0
35	20241106	191800	441910482	1861	1861	1861	1861	0
36	20241106	191700	441910482	1861	1861	1861	1861	0
37	20241106	191600	441910482	1861	1861	1861	1861	0
38	20241106	191500	441910482	1861	1861	1861	1861	0
39	20241106	191400	441910482	1861	1861	1861	1861	0
40	20241106	191300	441910482	1861	1861	1861	1861	0
41	20241106	191200	441910482	1861	1861	1861	1861	0
42	20241106	191100	441910482	1861	1861	1861	1861	0
43	20241106	191000	441910482	1861	1861	1861	1861	0
44	20241106	190900	441910482	1861	1861	1861	1861	0
45	20241106	190800	441910482	1861	1861	1861	1861	0
46	20241106	190700	441910482	1861	1861	1861	1861	0
47	20241106	190600	441910482	1861	1861	1861	1861	0
48	20241106	190500	441910482	1861	1861	1861	1861	0
49	20241106	190400	441910482	1861	1861	1861	1861	0
50	20241106	190300	441910482	1861	1861	1861	1861	0
51	20241106	190200	441910482	1861	1861	1861	1861	0
52	20241106	190100	441910482	1861	1861	1861	1861	0
53	20241106	190000	441910482	1861	1861	1861	1861	0
54	20241106	185900	441910482	1861	1861	1861	1861	0
55	20241106	185800	441910482	1861	1861	1861	1861	0
56	20241106	185700	441910482	1861	1861	1861	1861	0
57	20241106	185600	441910482	1861	1861	1861	1861	0
58	20241106	185500	441910482	1861	1861	1861	1861	0
59	20241106	185400	441910482	1861	1861	1861	1861	0
60	20241106	185300	441910482	1861	1861	1861	1861	0
61	20241106	185200	441910482	1861	1861	1861	1861	0
62	20241106	185100	441910482	1861	1861	1861	1861	3877
63	20241106	185000	441910482	1861	1861	1861	1861	0
64	20241106	184900	441910482	1861	1861	1861	1861	0
65	20241106	184800	441910482	1861	1861	1861	1861	0
66	20241106	184700	441910482	1861	1861	1861	1861	0
67	20241106	184600	441910482	1861	1861	1861	1861	0
68	20241106	184500	441910482	1861	1861	1861	1861	0
69	20241106	184400	441910482	1861	1861	1861	1861	0
70	20241106	184300	441910482	1861	1861	1861	1861	0
71	20241106	184200	441910482	1861	1861	1861	1861	0
72	20241106	184100	441910482	1861	1861	1861	1861	0
73	20241106	184000	441910482	1861	1861	1861	1861	0
74	20241106	183900	441910482	1861	1861	1861	1861	0
75	20241106	183800	441910482	1861	1861	1861	1861	0
76	20241106	183700	441910482	1861	1861	1861	1861	0
77	20241106	183600	441910482	1861	1861	1861	1861	0
78	20241106	183500	441910482	1861	1861	1861	1861	0
79	20241106	183400	441910482	1861	1861	1861	1861	0
80	20241106	183300	441910482	1861	1861	1861	1861	0
81	20241106	183200	441910482	1861	1861	1861	1861	0
82	20241106	183100	441910482	1861	1861	1861	1861	0
83	20241106	183000	441910482	1861	1861	1861	1861	0
84	20241106	182900	441910482	1861	1861	1861	1861	0
85	20241106	182800	441910482	1861	1861	1861	1861	0
86	20241106	182700	441910482	1861	1861	1861	1861	0
87	20241106	182600	441910482	1861	1861	1861	1861	0
88	20241106	182500	441910482	1861	1861	1861	1861	0
89	20241106	182400	441910482	1861	1861	1861	1861	0
90	20241106	182300	441910482	1861	1861	1861	1861	0
91	20241106	182200	441910482	1861	1861	1861	1861	0
92	20241106	182100	441910482	1861	1861	1861	1861	3877
93	20241106	182000	441910482	1861	1861	1861	1861	0
94	20241106	181900	441910482	1861	1861	1861	1861	0
95	20241106	181800	441910482	1861	1861	1861	1861	0
96	20241106	181700	441910482	1861	1861	1861	1861	0
97	20241106	181600	441910482	1861	1861	1861	1861	0
98	20241106	181500	441910482	1861	1861	1861	1861	0
99	20241106	181400	441910482	1861	1861	1861	1861	0
100	20241106	181300	441910482	1861	1861	1861	1861	0
101	20241106	181200	441910482	1861	1861	1861	1861	0
102	20241106	181100	441910482	1861	1861	1861	1861	0
103	20241106	181000	441910482	1861	1861	1861	1861	0
104	20241106	180900	441910482	1861	1861	1861	1861	0
105	20241106	180800	441910482	1861	1861	1861	1861	0
106	20241106	180700	441910482	1861	1861	1861	1861	0
107	20241106	180600	441910482	1861	1861	1861	1861	0
108	20241106	180500	441910482	1861	1861	1861	1861	0
109	20241106	180400	441910482	1861	1861	1861	1861	0
110	20241106	180300	441910482	1861	1861	1861	1861	0
111	20241106	180200	441910482	1861	1861	1861	1861	0
112	20241106	180100	441910482	1861	1861	1861	1861	0
113	20241106	180000	441910482	1861	1861	1861	1861	0
114	20241106	175900	441910482	1861	1861	1861	1861	0
115	20241106	175800	441910482	1861	1861	1861	1861	0
116	20241106	175700	441910482	1861	1861	1861	1861	0
117	20241106	175600	441910482	1861	1861	1861	1861	0
118	20241106	175500	441910482	1861	1861	1861	1861	0
119	20241106	175400	441910482	1861	1861	1861	1861	0
120	20241106	175300	441910482	1861	1861	1861	1861	0
121	20241106	175200	441910482	1861	1861	1861	1861	0
122	20241106	175100	441910482	1861	1861	1861	1861	3877
123	20241106	175000	441910482	1861	1861	1861	1861	0
124	20241106	174900	441910482	1861	1861	1861	1861	0
125	20241106	174800	441910482	1861	1861	1861	1861	0
126	20241106	174700	441910482	1861	1861	1861	1861	0
127	20241106	174600	441910482	1861	1861	1861	1861	0
128	20241106	174500	441910482	1861	1861	1861	1861	0
129	20241106	174400	441910482	1861	1861	1861	1861	0
130	20241106	174300	441910482	1861	1861	1861	1861	0
131	20241106	174200	441910482	1861	1861	1861	1861	0
132	20241106	174100	441910482	1861	1861	1861	1861	0
133	20241106	174000	441910482	1861	1861	1861	1861	0
134	20241106	173900	441910482	1861	1861	1861	1861	0
135	20241106	173800	441910482	1861	1861	1861	1861	0
136	20241106	173700	441910482	1861	1861	1861	1861	0
137	20241106	173600	441910482	1861	1861	1861	1861	0
138	20241106	173500	441910482	1861	1861	1861	1861	0
139	20241106	173400	441910482	1861	1861	1861	1861	0
140	20241106	173300	441910482	1861	1861	1861	1861	0
141	20241106	173200	441910482	1861	1861	1861	1861	0
142	20241106	173100	441910482	1861	1861	1861	1861	0
143	20241106	173000	441910482	1861	1861	1861	1861	0
144	20241106	172900	441910482	1861	1861	1861	1861	0
145	20241106	172800	441910482	1861	1861	1861	1861	0
146	20241106	172700	441910482	1861	1861	1861	1861	0
147	20241106	172600	441910482	1861	1861	1861	1861	0
148	20241106	172500	441910482	1861	1861	1861	1861	0
149	20241106	172400	441910482	1861	1861	1861	1861	0
150	20241106	172300	441910482	1861	1861	1861	1861	0
151	20241106	172200	441910482	1861	1861	1861	1861	0
152	20241106	172100	441910482	1861	1861	1861	1861	3877
153	20241106	172000	441910482	1861	1861	1861	1861	0
154	20241106	171900	441910482	1861	1861	1861	1861	0
155	20241106	171800	441910482	1861	1861	1861	1861	0
156	20241106	171700	441910482	1861	1861	1861	1861	0
157	20241106	171600	441910482	1861	1861	1861	1861	0
158	20241106	171500	441910482	1861	1861	1861	1861	0
159	20241106	171400	441910482	1861	1861	1861	1861	0
160	20241106	171300	441910482	1861	1861	1861	1861	0
161	20241106	171200	441910482	1861	1861	1861	1861	0
162	20241106	171100	441910482	1861	1861	1861	1861	0
163	20241106	171000	441910482	1861	1861	1861	1861	0
164	20241106	170900	441910482	1861	1861	1861	1861	0
165	20241106	170800	441910482	1861	1861	1861	1861	0
166	20241106	170700	441910482	1861	1861	1861	1861	0
167	20241106	170600	441910482	1861	1861	1861	1861	0
168	20241106	170500	441910482	1861	1861	1861	1861	0
169	20241106	170400	441910482	1861	1861	1861	1861	0
170	20241106	170300	441910482	1861	1861	1861	1861	0
171	20241106	170200	441910482	1861	1861	1861	1861	0
172	20241106	170100	441910482	1861	1861	1861	1861	0
173	20241106	170000	441910482	1861	1861	1861	1861	0
174	20241106	165900	441910482	1861	1861	1861	1861	0
175	20241106	165800	441910482	1861	1861	1861	1861	0
176	20241106	165700	441910482	1861	1861	1861	1861	0
177	20241106	165600	441910482	1861	1861	1861	1861	0
178	20241106	165500	441910482	1861	1861	1861	1861	0
179	20241106	165400	441910482	1861	1861	1861	1861	0
180	20241106	165300	441910482	1861	1861	1861	1861	0
181	20241106	165200	441910482	1861	1861	1861	1861	0
182	20241106	165100	441910482	1861	1861	1861	1861	3877
183	20241106	165000	441910482	1861	1861	1861	1861	0
184	20241106	164900	441910482	1861	1861	1861	1861	0
185	20241106	164800	441910482	1861	1861	1861	1861	0
186	20241106	164700	441910482	1861	1861	1861	1861	0
187	20241106	164600	441910482	1861	1861	1861	1861	0
188	20241106	164500	441910482	1861	1861	1861	1861	0
189	20241106	164400	441910482	1861	1861	1861	1861	0
190	20241106	164300	441910482	1861	1861	1861	1861	0
191	20241106	164200	441910482	1861	1861	1861	1861	0
192	20241106	164100	441910482	1861	1861	1861	1861	0
193	20241106	164000	441910482	1861	1861	1861	1861	0
194	20241106	163900	441910482	1861	1861	1861	1861	0
195	20241106	163800	441910482	1861	1861	1861	1861	0
196	20241106	163700	441910482	1861	1861	1861	1861	0
197	20241106	163600	441910482	1861	1861	1861	1861	0
198	20241106	163500	441910482	1861	1861	1861	1861	0
199	20241106	163400	441910482	1861	1861	1861	1861	0
200	20241106	163300	441910482	1861	1861	1861	1861	0
201	20241106	163200	441910482	1861	1861	1861	1861	0
202	20241106	163100	441910482	1861	1861	1861	1861	0
203	20241106	163000	441910482	1861	1861	1861	1861	0
204	20241106	162900	441910482	1861	1861	1861	1861	0
205	20241106	162800	441910482	1861	1861	1861	1861	0
206	20241106	162700	441910482	1861	1861	1861	1861	0
207	20241106	162600	441910482	1861	1861	1861	1861	0
208	20241106	162500	441910482	1861	1861	1861	1861	0
209	20241106	162400	441910482	1861	1861	1861	1861	0
210	20241106	162300	441910482	1861	1861	1861	1861	0
211	20241106	162200	441910482	1861	1861	1861	1861	0
212	20241106	162100	441910482	1861	1861	1861	1861	3877
213	20241106	162000	441910482	1861	1861	1861	1861	0
214	20241106	161900	441910482	1861	1861	1861	1861	0
215	20241106	161800	441910482	1861	1861	1861	1861	0
216	20241106	161700	441910482	1861	1861	1861	1861	0
217	20241106	161600	441910482	1861	1861	1861	1861	0
218	20241106	161500	441910482	1861	1861	1861	1861	0
219	20241106	161400	441910482	1861	1861	1861	1861	0
220	20241106	161300	441910482	1861	1861	1861	1861	0
221	20241106	161200	441910482	1861	1861	1861	1861	0
222	20241106	161100	441910482	1861	1861	1861	1861	0
223	20241106	161000	441910482	1861	1861	1861	1861	0
224	20241106	160900	441910482	1861	1861	1861	1861	0
225	20241106	160800	441910482	1861	1861	1861	1861	0
226	20241106	160700	441910482	1861	1861	1861	1861	0
227	20241106	160600	441910482	1861	1861	1861	1861	0
228	20241106	160500	441910482	1861	1861	1861	1861	0
229	20241106	160400	441910482	1861	1861	1861	1861	0
230	20241106	160300	441910482	1861	1861	1861	1861	0
231	20241106	160200	441910482	1861	1861	1861	1861	0
232	20241106	160100	441910482	1861	1861	1861	1861	0
233	20241106	160000	441910482	1861	1861	1861	1861	0
234	20241106	155900	441910482	1861	1861	1861	1861	0
235	20241106	155800	441910482	1861	1861	1861	1861	0
236	20241106	155700	441910482	1861	1861	1861	1861	0
237	20241106	155600	441910482	1861	1861	1861	1861	0
238	20241106	155500	441910482	1861	1861	1861	1861	0
239	20241106	155400	441910482	1861	1861	1861	1861	0
240	20241106	155300	441910482	1861	1861	1861	1861	0
241	20241106	155200	441910482	1861	1861	1861	1861	0
242	20241106	155100	441910482	1861	1861	1861	1861	3877
243	20241106	155000	441910482	1861	1861	1861	1861	0
244	20241106	154900	441910482	1861	1861	1861	1861	0
245	20241106	154800	441910482	1861	1861	1861	1861	0
246	20241106	154700	441910482	1861	1861	1861	1861	0
247	20241106	154600	441910482	1861	1861	1861	1861	0
248	20241106	154500	441910482	1861	1861	1861	1861	0
249	20241106	154400	441910482	1861	1861	1861	1861	0
250	20241106	154300	441910482	1861	1861	1861	1861	0
251	20241106	154200	441910482	1861	1861	1861	1861	0
252	20241106	154100	441910482	1861	1861	1861	1861	0
253	20241106	154000	441910482	1861	1861	1861	1861	0
254	20241106	153900	441910482	1861	1861	1861	1861	0
255	20241106	153800	441910482	1861	1861	1861	1861	0
256	20241106	153700	441910482	1861	1861	1861	1861	0
257	20241106	153600	441910482	1861	1861	1861	1861	0
258	20241106	153500	441910482	1861	1861	1861	1861	0
259	20241106	153400	441910482	1861	1861	1861	1861	0
260	20241106	153300	441910482	1861	1861	1861	1861	0
261	20241106	153200	441910482	1861	1861	1861	1861	0
262	20241106	153100	441910482	1861	1861	1861	1861	0
263	20241106	153000	441910482	1861	1861	1861	1861	3877
264	20241106	152900	434695385	1855	1855	1855	1855	0
265	20241106	152800	434695385	1855	1855	1855	1855	0
266	20241106	152700	434695385	1855	1855	1855	1855	0
267	20241106	152600	434695385	1855	1855	1855	1855	0
268	20241106	152500	434695385	1855	1855	1855	1855	0
269	20241106	152400	434695385	1855	1855	1855	1855	0
270	20241106	152300	434695385	1855	1855	1855	1855	0
271	20241106	152200	434695385	1855	1855	1855	1855	0
272	20241106	152100	434695385	1855	1855	1855	1855	0
273	20241106	152000	434695385	1855	1855	1855	1855	0
274	20241106	151900	434695385	1855	1845	1855	1843	216
275	20241106	151800	434296858	1856	1856	1856	1856	126
276	20241106	151700	434063002	1857	1844	1857	1844	374
277	20241106	151600	433373312	1857	1857	1857	1857	5
278	20241106	151500	433364027	1857	1857	1857	1857	0
279	20241106	151400	433364027	1857	1846	1857	1844	702
280	20241106	151300	432067734	1861	1861	1861	1861	0
281	20241106	151200	432067734	1861	1861	1861	1861	0
282	20241106	151100	432067734	1861	1853	1861	1845	1310
283	20241106	151000	429643617	1863	1863	1863	1863	126
284	20241106	150900	429408879	1863	1862	1863	1862	1553
285	20241106	150800	426516298	1863	1864	1864	1863	2100
286	20241106	150700	422602498	1864	1857	1864	1857	2269
287	20241106	150600	418382288	1857	1853	1857	1853	627
288	20241106	150500	417219519	1853	1852	1853	1852	900
289	20241106	150400	415552410	1850	1851	1851	1850	275
290	20241106	150300	415043436	1852	1852	1852	1852	0
291	20241106	150200	415043436	1852	1852	1852	1852	126
292	20241106	150100	414810084	1852	1852	1852	1852	1
293	20241106	150000	414808232	1851	1851	1851	1851	70
294	20241106	145900	414678662	1851	1851	1851	1851	0
295	20241106	145800	414678662	1851	1850	1851	1850	128
296	20241106	145700	414441845	1852	1852	1852	1852	0
297	20241106	145600	414441845	1852	1852	1852	1852	0
298	20241106	145500	414441845	1852	1850	1852	1850	373
299	20241106	145400	413751302	1850	1850	1850	1850	34
300	20241106	145300	413688402	1843	1843	1843	1843	12
301	20241106	145200	413666286	1850	1850	1850	1850	0
302	20241106	145100	413666286	1850	1848	1850	1848	185
303	20241106	145000	413324193	1847	1848	1848	1847	291
304	20241106	144900	412786715	1848	1847	1848	1847	541
305	20241106	144800	411787288	1847	1847	1847	1847	0
306	20241106	144700	411787288	1847	1845	1847	1845	126
307	20241106	144600	411554697	1845	1845	1845	1845	0
308	20241106	144500	411554697	1845	1845	1845	1845	0
309	20241106	144400	411554697	1845	1845	1845	1845	0
310	20241106	144300	411554697	1845	1845	1845	1845	126
311	20241106	144200	411322227	1845	1845	1845	1845	0
312	20241106	144100	411322227	1845	1845	1845	1845	0
313	20241106	144000	411322227	1845	1844	1845	1844	57
314	20241106	143900	411217079	1845	1844	1845	1844	252
315	20241106	143800	410752212	1844	1844	1844	1844	0
316	20241106	143700	410752212	1844	1844	1844	1844	100
317	20241106	143600	410567812	1843	1843	1843	1843	427
318	20241106	143500	409780851	1844	1843	1844	1843	448
319	20241106	143400	408955127	1842	1842	1842	1842	0
320	20241106	143300	408955127	1842	1842	1842	1842	432
321	20241106	143200	408159383	1842	1842	1842	1842	1238
322	20241106	143100	405878987	1842	1842	1842	1842	0
323	20241106	143000	405878987	1842	1842	1842	1842	100
324	20241106	142900	405694787	1842	1842	1842	1842	126
325	20241106	142800	405462695	1842	1840	1842	1840	127
326	20241106	142700	405228809	1842	1842	1842	1842	0
327	20241106	142600	405228809	1842	1841	1842	1841	17
328	20241106	142500	405197503	1837	1837	1837	1837	0
329	20241106	142400	405197503	1837	1837	1837	1837	0
330	20241106	142300	405197503	1837	1837	1837	1837	0
331	20241106	142200	405197503	1837	1837	1837	1837	0
332	20241106	142100	405197503	1837	1837	1837	1837	0
333	20241106	142000	405197503	1837	1841	1842	1837	186
334	20241106	141900	404855305	1842	1842	1842	1842	0
335	20241106	141800	404855305	1842	1842	1842	1842	0
336	20241106	141700	404855305	1842	1842	1842	1842	0
337	20241106	141600	404855305	1842	1842	1842	1842	127
338	20241106	141500	404621371	1842	1842	1842	1842	0
339	20241106	141400	404621371	1842	1836	1842	1836	2
340	20241106	141300	404617693	1841	1839	1841	1839	227
341	20241106	141200	404199988	1836	1837	1837	1836	880
342	20241106	141100	402583511	1840	1840	1840	1840	1
343	20241106	141000	402581671	1837	1837	1837	1837	0
344	20241106	140900	402581671	1837	1837	1837	1837	0
345	20241106	140800	402581671	1837	1837	1837	1837	0
346	20241106	140700	402581671	1837	1837	1837	1837	74
347	20241106	140600	402445733	1843	1843	1843	1843	0
348	20241106	140500	402445733	1843	1837	1843	1837	2
349	20241106	140400	402442053	1843	1843	1843	1843	400
350	20241106	140300	401704853	1843	1843	1843	1843	1
351	20241106	140200	401703010	1843	1843	1843	1843	0
352	20241106	140100	401703010	1843	1843	1843	1836	427
353	20241106	140000	400918112	1843	1843	1843	1843	0
354	20241106	135900	400918112	1843	1843	1843	1843	0
355	20241106	135800	400918112	1843	1843	1843	1843	0
356	20241106	135700	400918112	1843	1843	1843	1843	126
357	20241106	135600	400685894	1843	1843	1843	1843	0
358	20241106	135500	400685894	1843	1843	1843	1843	0
359	20241106	135400	400685894	1843	1841	1843	1841	3637
360	20241106	135300	393985660	1834	1834	1834	1834	0
361	20241106	135200	393985660	1834	1835	1835	1834	434
362	20241106	135100	393189578	1843	1843	1843	1843	0
363	20241106	135000	393189578	1843	1842	1843	1842	131
364	20241106	134900	392948261	1843	1843	1843	1843	0
365	20241106	134800	392948261	1843	1843	1843	1843	0
366	20241106	134700	392948261	1843	1843	1843	1843	0
367	20241106	134600	392948261	1843	1843	1843	1843	126
368	20241106	134500	392716043	1843	1843	1843	1843	32
369	20241106	134400	392657067	1842	1842	1842	1842	0
370	20241106	134300	392657067	1842	1842	1842	1842	0
371	20241106	134200	392657067	1842	1842	1842	1842	126
372	20241106	134100	392424975	1842	1842	1842	1842	0
373	20241106	134000	392424975	1842	1842	1842	1842	0
374	20241106	133900	392424975	1842	1842	1842	1842	0
375	20241106	133800	392424975	1842	1841	1842	1841	126
376	20241106	133700	392192917	1842	1842	1842	1842	0
377	20241106	133600	392192917	1842	1842	1842	1842	0
378	20241106	133500	392192917	1842	1834	1842	1834	427
379	20241106	133400	391408783	1832	1832	1832	1832	0
380	20241106	133300	391408783	1832	1840	1840	1832	5337
381	20241106	133200	381617737	1839	1839	1839	1839	1
382	20241106	133100	381615898	1850	1849	1850	1849	126
383	20241106	133000	381382841	1837	1837	1837	1837	5
384	20241106	132900	381373656	1852	1852	1852	1852	0
385	20241106	132800	381373656	1852	1852	1852	1852	0
386	20241106	132700	381373656	1852	1852	1852	1852	126
387	20241106	132600	381140304	1863	1863	1863	1863	0
388	20241106	132500	381140304	1863	1863	1863	1863	0
389	20241106	132400	381140304	1863	1863	1863	1863	0
390	20241106	132300	381140304	1863	1853	1863	1853	126
391	20241106	132200	380906685	1853	1853	1853	1853	0
392	20241106	132100	380906685	1853	1853	1853	1853	0
393	20241106	132000	380906685	1853	1836	1853	1835	236
394	20241106	131900	380471630	1835	1840	1840	1835	700
395	20241106	131800	379186731	1855	1855	1855	1855	321
396	20241106	131700	378591276	1866	1866	1866	1866	0
397	20241106	131600	378591276	1866	1866	1866	1866	0
398	20241106	131500	378591276	1866	1844	1866	1844	254
399	20241106	131400	378118680	1844	1844	1844	1844	0
400	20241106	131300	378118680	1844	1844	1844	1844	0
401	20241106	131200	378118680	1844	1844	1844	1844	0
402	20241106	131100	378118680	1844	1844	1844	1844	1
403	20241106	131000	378116836	1835	1835	1835	1835	0
404	20241106	130900	378116836	1835	1835	1835	1835	23
405	20241106	130800	378074631	1845	1845	1845	1845	126
406	20241106	130700	377842161	1845	1845	1845	1845	46
407	20241106	130600	377757291	1845	1845	1845	1845	40
408	20241106	130500	377683491	1834	1833	1834	1833	697
409	20241106	130400	376405889	1833	1833	1833	1833	226
410	20241106	130300	375991631	1832	1832	1832	1832	0
411	20241106	130200	375991631	1832	1837	1837	1832	3587
412	20241106	130100	369412917	1836	1838	1838	1836	982
413	20241106	130000	367609109	1840	1841	1841	1840	1363
414	20241106	125900	365100634	1845	1845	1845	1845	0
415	20241106	125800	365100634	1845	1845	1845	1845	0
416	20241106	125700	365100634	1845	1845	1845	1845	0
417	20241106	125600	365100634	1845	1844	1845	1844	126
418	20241106	125500	364868229	1845	1844	1845	1844	252
419	20241106	125400	364403505	1840	1840	1840	1840	258
420	20241106	125300	363928785	1840	1840	1840	1840	0
421	20241106	125200	363928785	1840	1840	1840	1840	17
422	20241106	125100	363897505	1839	1839	1839	1839	0
423	20241106	125000	363897505	1839	1839	1839	1839	0
424	20241106	124900	363897505	1839	1839	1839	1839	0
425	20241106	124800	363897505	1839	1839	1839	1839	0
426	20241106	124700	363897505	1839	1845	1845	1839	1304
427	20241106	124600	361493425	1845	1845	1845	1845	0
428	20241106	124500	361493425	1845	1844	1845	1844	126
429	20241106	124400	361261057	1845	1845	1845	1845	0
430	20241106	124300	361261057	1845	1845	1845	1845	178
431	20241106	124200	360932647	1845	1845	1845	1845	0
432	20241106	124100	360932647	1845	1838	1845	1838	1363
433	20241106	124000	358426893	1838	1838	1838	1838	418
434	20241106	123900	357658609	1838	1838	1838	1838	2000
435	20241106	123800	353982609	1845	1845	1845	1845	0
436	20241106	123700	353982609	1845	1845	1845	1845	1
437	20241106	123600	353980764	1838	1838	1838	1838	235
438	20241106	123500	353548834	1845	1845	1845	1845	0
439	20241106	123400	353548834	1845	1845	1845	1845	0
440	20241106	123300	353548834	1845	1843	1845	1843	126
441	20241106	123200	353316548	1843	1843	1843	1843	272
442	20241106	123100	352815252	1843	1843	1843	1843	0
443	20241106	123000	352815252	1843	1843	1843	1843	0
444	20241106	122900	352815252	1843	1843	1843	1843	126
445	20241106	122800	352583034	1843	1839	1843	1839	253
446	20241106	122700	352117292	1835	1835	1835	1835	0
447	20241106	122600	352117292	1835	1835	1835	1835	0
448	20241106	122500	352117292	1835	1835	1835	1835	25
449	20241106	122400	352071417	1835	1835	1835	1835	0
450	20241106	122300	352071417	1835	1835	1835	1835	0
451	20241106	122200	352071417	1835	1835	1835	1835	0
452	20241106	122100	352071417	1835	1838	1838	1835	257
453	20241106	122000	351599054	1838	1838	1838	1838	35
454	20241106	121900	351534724	1838	1838	1838	1838	0
455	20241106	121800	351534724	1838	1838	1838	1838	0
456	20241106	121700	351534724	1838	1838	1838	1838	571
457	20241106	121600	350485226	1838	1838	1838	1838	0
458	20241106	121500	350485226	1838	1838	1838	1838	0
459	20241106	121400	350485226	1838	1838	1838	1838	101
460	20241106	121300	350299588	1838	1838	1838	1838	200
461	20241106	121200	349931988	1838	1838	1838	1838	485
462	20241106	121100	349040558	1838	1838	1838	1838	0
463	20241106	121000	349040558	1838	1838	1838	1838	54
464	20241106	120900	348941306	1838	1839	1839	1838	850
465	20241106	120800	347378991	1840	1840	1840	1840	0
466	20241106	120700	347378991	1840	1839	1840	1839	126
467	20241106	120600	347147249	1839	1839	1839	1839	2
468	20241106	120500	347143571	1838	1838	1838	1838	100
469	20241106	120400	346959771	1838	1839	1839	1838	770
470	20241106	120300	345544496	1838	1840	1840	1838	139
471	20241106	120200	345288740	1840	1840	1840	1840	0
472	20241106	120100	345288740	1840	1838	1840	1838	734
473	20241106	120000	343938919	1835	1835	1835	1835	57
474	20241106	115900	343834324	1835	1835	1835	1835	0
475	20241106	115800	343834324	1835	1835	1835	1835	0
476	20241106	115700	343834324	1835	1838	1838	1835	270
477	20241106	115600	343338493	1834	1834	1834	1834	0
478	20241106	115500	343338493	1834	1834	1834	1834	73
479	20241106	115400	343204611	1839	1839	1839	1839	0
480	20241106	115300	343204611	1839	1839	1839	1839	1
481	20241106	115200	343202772	1839	1839	1839	1839	10
482	20241106	115100	343184382	1839	1839	1839	1839	126
483	20241106	115000	342952668	1839	1839	1839	1839	0
484	20241106	114900	342952668	1839	1839	1839	1839	10
485	20241106	114800	342934278	1839	1836	1839	1836	126
486	20241106	114700	342702888	1833	1833	1833	1833	172
487	20241106	114600	342387612	1833	1833	1833	1833	3
488	20241106	114500	342382113	1833	1835	1835	1833	786
489	20241106	114400	340939975	1836	1836	1838	1836	851
490	20241106	114300	339377287	1836	1836	1836	1836	0
491	20241106	114200	339377287	1836	1836	1836	1836	17
492	20241106	114100	339346075	1836	1836	1836	1836	0
493	20241106	114000	339346075	1836	1836	1836	1836	0
494	20241106	113900	339346075	1836	1836	1836	1836	0
495	20241106	113800	339346075	1836	1836	1836	1836	0
496	20241106	113700	339346075	1836	1838	1838	1836	28
497	20241106	113600	339294665	1838	1836	1838	1836	132
498	20241106	113500	339052061	1835	1835	1835	1835	0
499	20241106	113400	339052061	1835	1835	1835	1835	0
500	20241106	113300	339052061	1835	1836	1836	1835	537
501	20241106	113200	338066162	1838	1838	1838	1838	232
502	20241106	113100	337639746	1837	1838	1838	1837	6
503	20241106	113000	337628720	1838	1838	1838	1838	0
504	20241106	112900	337628720	1838	1838	1838	1838	0
505	20241106	112800	337628720	1838	1838	1838	1838	127
506	20241106	112700	337395294	1838	1838	1838	1838	575
507	20241106	112600	336338444	1835	1835	1838	1835	3955
508	20241106	112500	329078333	1836	1838	1838	1836	9577
509	20241106	112400	311480875	1838	1836	1838	1835	5724
510	20241106	112300	300961398	1837	1848	1848	1837	4542
511	20241106	112200	292608932	1850	1850	1850	1850	10
512	20241106	112100	292590432	1850	1849	1850	1849	196
513	20241106	112000	292227835	1847	1847	1847	1847	0
514	20241106	111900	292227835	1847	1847	1847	1847	0
515	20241106	111800	292227835	1847	1847	1847	1847	0
516	20241106	111700	292227835	1847	1847	1847	1847	1000
517	20241106	111600	290380835	1847	1849	1849	1845	3540
518	20241106	111500	283841834	1849	1850	1850	1849	2995
519	20241106	111400	278301484	1850	1852	1852	1850	787
520	20241106	111300	276844620	1859	1859	1859	1859	126
521	20241106	111200	276610386	1859	1859	1859	1859	0
522	20241106	111100	276610386	1859	1855	1859	1855	254
523	20241106	111000	276139088	1852	1854	1854	1852	1171
524	20241106	110900	273969173	1855	1855	1855	1854	303
525	20241106	110800	273407235	1856	1856	1856	1856	23
526	20241106	110700	273364547	1856	1855	1856	1855	140
527	20241106	110600	273104845	1855	1855	1855	1855	24
528	20241106	110500	273060325	1855	1855	1855	1855	0
529	20241106	110400	273060325	1855	1856	1856	1855	51
530	20241106	110300	272965670	1857	1859	1859	1857	536
531	20241106	110200	271970263	1864	1863	1864	1863	126
532	20241106	110100	271735483	1866	1866	1866	1866	0
533	20241106	110000	271735483	1866	1866	1866	1866	0
534	20241106	105900	271735483	1866	1866	1866	1866	0
535	20241106	105800	271735483	1866	1864	1866	1864	126
536	20241106	105700	271500607	1864	1864	1864	1864	0
537	20241106	105600	271500607	1864	1864	1864	1864	0
538	20241106	105500	271500607	1864	1864	1864	1864	100
539	20241106	105400	271314207	1865	1864	1865	1864	276
540	20241106	105300	270799490	1863	1863	1863	1863	0
541	20241106	105200	270799490	1863	1863	1863	1863	339
542	20241106	105100	270167933	1863	1861	1863	1861	200
543	20241106	105000	269795495	1861	1860	1861	1860	3850
544	20241106	104900	262634369	1852	1856	1856	1849	55
545	20241106	104800	262532613	1856	1845	1856	1845	1773
546	20241106	104700	259252339	1834	1841	1841	1834	250
547	20241106	104600	258792546	1847	1838	1847	1838	387
548	20241106	104500	258079704	1831	1833	1833	1831	5
549	20241106	104400	258070547	1831	1855	1856	1820	16831
550	20241106	104300	227114577	1856	1856	1856	1856	126
551	20241106	104200	226880721	1856	1856	1856	1856	0
552	20241106	104100	226880721	1856	1856	1856	1856	0
553	20241106	104000	226880721	1856	1856	1856	1856	0
554	20241106	103900	226880721	1856	1856	1856	1856	131
555	20241106	103800	226637585	1856	1856	1856	1856	55
556	20241106	103700	226535505	1853	1853	1854	1853	1256
557	20241106	103600	224208127	1853	1859	1859	1853	8634
558	20241106	103500	208188576	1865	1865	1865	1865	126
559	20241106	103400	207953586	1867	1867	1867	1867	0
560	20241106	103300	207953586	1867	1867	1867	1867	1
561	20241106	103200	207951719	1867	1859	1867	1859	2
562	20241106	103100	207947993	1867	1867	1867	1867	1
563	20241106	103000	207946126	1859	1859	1859	1859	88
564	20241106	102900	207782534	1863	1863	1863	1863	0
565	20241106	102800	207782534	1863	1863	1863	1863	0
566	20241106	102700	207782534	1863	1860	1863	1860	377
567	20241106	102600	207081095	1860	1860	1860	1860	396
568	20241106	102500	206344535	1860	1861	1861	1860	223
569	20241106	102400	205929655	1868	1868	1868	1868	126
570	20241106	102300	205694287	1868	1868	1868	1868	0
571	20241106	102200	205694287	1868	1860	1868	1860	2
572	20241106	102100	205690559	1867	1867	1867	1867	0
573	20241106	102000	205690559	1867	1867	1867	1867	126
574	20241106	101900	205455317	1867	1867	1867	1867	128
575	20241106	101800	205216341	1855	1855	1855	1855	0
576	20241106	101700	205216341	1855	1855	1855	1855	0
577	20241106	101600	205216341	1855	1855	1855	1855	0
578	20241106	101500	205216341	1855	1861	1861	1855	887
579	20241106	101400	203567711	1875	1875	1875	1875	0
580	20241106	101300	203567711	1875	1875	1875	1875	1
581	20241106	101200	203565836	1876	1862	1876	1857	716
582	20241106	101100	202231120	1862	1855	1862	1855	4828
583	20241106	101000	193274851	1855	1861	1861	1855	3049
584	20241106	100900	187612653	1862	1869	1869	1862	1542
585	20241106	100800	184738288	1870	1870	1870	1870	176
586	20241106	100700	184409168	1869	1869	1869	1869	0
587	20241106	100600	184409168	1869	1869	1869	1869	41
588	20241106	100500	184332539	1865	1866	1866	1865	159
589	20241106	100400	184035923	1865	1870	1870	1865	171
590	20241106	100300	183716834	1866	1868	1868	1866	346
591	20241106	100200	183070801	1870	1869	1870	1869	198
592	20241106	100100	182700639	1870	1874	1875	1870	1339
593	20241106	100000	180196049	1874	1874	1874	1874	22
594	20241106	095900	180154821	1874	1875	1875	1874	1367
595	20241106	095800	177591701	1875	1875	1875	1875	730
596	20241106	095700	176222951	1875	1877	1877	1875	760
597	20241106	095600	174797133	1877	1880	1880	1877	6
598	20241106	095500	174785856	1877	1878	1878	1877	343
599	20241106	095400	174141944	1881	1881	1881	1881	17
600	20241106	095300	174109967	1884	1884	1884	1881	248
601	20241106	095200	173643080	1881	1884	1885	1881	317
602	20241106	095100	173045869	1884	1883	1884	1881	219
603	20241106	095000	172633539	1885	1881	1885	1881	2104
604	20241106	094900	168670297	1881	1880	1881	1880	326
605	20241106	094800	168057202	1880	1880	1880	1880	263
606	20241106	094700	167562762	1885	1880	1885	1880	2482
607	20241106	094600	162892011	1871	1871	1871	1871	0
608	20241106	094500	162892011	1871	1873	1873	1871	1677
609	20241106	094400	159751142	1873	1876	1876	1873	217
610	20241106	094300	159344492	1882	1884	1884	1880	885
611	20241106	094200	157680110	1884	1874	1884	1874	2154
612	20241106	094100	153634088	1873	1871	1873	1871	415
613	20241106	094000	152857068	1871	1871	1871	1871	1
614	20241106	093900	152855197	1871	1862	1871	1862	301
615	20241106	093800	152293747	1873	1873	1873	1862	3
616	20241106	093700	152288139	1862	1862	1862	1862	2
617	20241106	093600	152284415	1862	1862	1862	1862	13
618	20241106	093500	152260209	1862	1861	1862	1861	15
619	20241106	093400	152232289	1876	1867	1876	1860	744
620	20241106	093300	150843777	1856	1867	1867	1856	185
621	20241106	093200	150500135	1867	1856	1867	1856	662
622	20241106	093100	149267278	1856	1856	1856	1856	113
623	20241106	093000	149057550	1863	1854	1863	1854	603
624	20241106	092900	147935896	1854	1859	1859	1854	614
625	20241106	092800	146794975	1859	1854	1859	1854	110
626	20241106	092700	146591030	1854	1855	1855	1854	1823
627	20241106	092600	143210233	1855	1855	1860	1855	3
628	20241106	092500	143204663	1862	1855	1862	1855	101
629	20241106	092400	143017301	1854	1858	1858	1854	3544
630	20241106	092300	136443079	1858	1858	1858	1858	4
631	20241106	092200	136435647	1856	1864	1864	1856	632
632	20241106	092100	135261314	1864	1864	1864	1864	0
633	20241106	092000	135261314	1864	1856	1864	1856	12
634	20241106	091900	135239034	1863	1855	1866	1854	928
635	20241106	091800	133515537	1855	1867	1867	1855	709
636	20241106	091700	132199651	1856	1869	1869	1856	1934
637	20241106	091600	128605520	1869	1862	1869	1859	2213
638	20241106	091500	124489229	1863	1862	1870	1862	131
639	20241106	091400	124244364	1861	1863	1863	1861	4108
640	20241106	091300	116593687	1863	1862	1871	1862	255
641	20241106	091200	116118209	1863	1863	1864	1863	2561
642	20241106	091100	111347065	1863	1863	1872	1862	7804
643	20241106	091000	96771094	1863	1870	1870	1863	2602
644	20241106	090900	91919034	1871	1872	1872	1871	101
645	20241106	090800	91730062	1863	1865	1865	1863	656
646	20241106	090700	90507830	1874	1865	1874	1864	2271
647	20241106	090600	86273236	1864	1865	1878	1863	1361
648	20241106	090500	83732843	1864	1861	1878	1861	2006
649	20241106	090400	79995657	1861	1872	1879	1861	3890
650	20241106	090300	72730714	1872	1873	1879	1872	1911
651	20241106	090200	69152167	1873	1882	1882	1873	11217
652	20241106	090100	48092460	1882	1888	1897	1882	12985
653	20241106	090000	23587332	1888	1889	1893	1888	12487