KissMeData/047080/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192700	164032201	1360	1360	1360	1360	2862
3	20241111	192600	164032201	1360	1360	1360	1360	0
4	20241111	192500	164032201	1360	1360	1360	1360	0
5	20241111	192400	164032201	1360	1360	1360	1360	0
6	20241111	192300	164032201	1360	1360	1360	1360	0
7	20241111	192200	164032201	1360	1360	1360	1360	0
8	20241111	192100	164032201	1360	1360	1360	1360	0
9	20241111	192000	164032201	1360	1360	1360	1360	0
10	20241111	191900	164032201	1360	1360	1360	1360	0
11	20241111	191800	164032201	1360	1360	1360	1360	0
12	20241111	191700	164032201	1360	1360	1360	1360	0
13	20241111	191600	164032201	1360	1360	1360	1360	0
14	20241111	191500	164032201	1360	1360	1360	1360	0
15	20241111	191400	164032201	1360	1360	1360	1360	0
16	20241111	191300	164032201	1360	1360	1360	1360	0
17	20241111	191200	164032201	1360	1360	1360	1360	0
18	20241111	191100	164032201	1360	1360	1360	1360	0
19	20241111	191000	164032201	1360	1360	1360	1360	0
20	20241111	190900	164032201	1360	1360	1360	1360	0
21	20241111	190800	164032201	1360	1360	1360	1360	0
22	20241111	190700	164032201	1360	1360	1360	1360	0
23	20241111	190600	164032201	1360	1360	1360	1360	0
24	20241111	190500	164032201	1360	1360	1360	1360	0
25	20241111	190400	164032201	1360	1360	1360	1360	0
26	20241111	190300	164032201	1360	1360	1360	1360	0
27	20241111	190200	164032201	1360	1360	1360	1360	0
28	20241111	190100	164032201	1360	1360	1360	1360	0
29	20241111	190000	164032201	1360	1360	1360	1360	0
30	20241111	185900	164032201	1360	1360	1360	1360	0
31	20241111	185800	164032201	1360	1360	1360	1360	0
32	20241111	185700	164032201	1360	1360	1360	1360	2862
33	20241111	185600	164032201	1360	1360	1360	1360	0
34	20241111	185500	164032201	1360	1360	1360	1360	0
35	20241111	185400	164032201	1360	1360	1360	1360	0
36	20241111	185300	164032201	1360	1360	1360	1360	0
37	20241111	185200	164032201	1360	1360	1360	1360	0
38	20241111	185100	164032201	1360	1360	1360	1360	0
39	20241111	185000	164032201	1360	1360	1360	1360	0
40	20241111	184900	164032201	1360	1360	1360	1360	0
41	20241111	184800	164032201	1360	1360	1360	1360	0
42	20241111	184700	164032201	1360	1360	1360	1360	0
43	20241111	184600	164032201	1360	1360	1360	1360	0
44	20241111	184500	164032201	1360	1360	1360	1360	0
45	20241111	184400	164032201	1360	1360	1360	1360	0
46	20241111	184300	164032201	1360	1360	1360	1360	0
47	20241111	184200	164032201	1360	1360	1360	1360	0
48	20241111	184100	164032201	1360	1360	1360	1360	0
49	20241111	184000	164032201	1360	1360	1360	1360	0
50	20241111	183900	164032201	1360	1360	1360	1360	0
51	20241111	183800	164032201	1360	1360	1360	1360	0
52	20241111	183700	164032201	1360	1360	1360	1360	0
53	20241111	183600	164032201	1360	1360	1360	1360	0
54	20241111	183500	164032201	1360	1360	1360	1360	0
55	20241111	183400	164032201	1360	1360	1360	1360	0
56	20241111	183300	164032201	1360	1360	1360	1360	0
57	20241111	183200	164032201	1360	1360	1360	1360	0
58	20241111	183100	164032201	1360	1360	1360	1360	0
59	20241111	183000	164032201	1360	1360	1360	1360	0
60	20241111	182900	164032201	1360	1360	1360	1360	0
61	20241111	182800	164032201	1360	1360	1360	1360	0
62	20241111	182700	164032201	1360	1360	1360	1360	2862
63	20241111	182600	164032201	1360	1360	1360	1360	0
64	20241111	182500	164032201	1360	1360	1360	1360	0
65	20241111	182400	164032201	1360	1360	1360	1360	0
66	20241111	182300	164032201	1360	1360	1360	1360	0
67	20241111	182200	164032201	1360	1360	1360	1360	0
68	20241111	182100	164032201	1360	1360	1360	1360	0
69	20241111	182000	164032201	1360	1360	1360	1360	0
70	20241111	181900	164032201	1360	1360	1360	1360	0
71	20241111	181800	164032201	1360	1360	1360	1360	0
72	20241111	181700	164032201	1360	1360	1360	1360	0
73	20241111	181600	164032201	1360	1360	1360	1360	0
74	20241111	181500	164032201	1360	1360	1360	1360	0
75	20241111	181400	164032201	1360	1360	1360	1360	0
76	20241111	181300	164032201	1360	1360	1360	1360	0
77	20241111	181200	164032201	1360	1360	1360	1360	0
78	20241111	181100	164032201	1360	1360	1360	1360	0
79	20241111	181000	164032201	1360	1360	1360	1360	0
80	20241111	180900	164032201	1360	1360	1360	1360	0
81	20241111	180800	164032201	1360	1360	1360	1360	0
82	20241111	180700	164032201	1360	1360	1360	1360	0
83	20241111	180600	164032201	1360	1360	1360	1360	0
84	20241111	180500	164032201	1360	1360	1360	1360	0
85	20241111	180400	164032201	1360	1360	1360	1360	0
86	20241111	180300	164032201	1360	1360	1360	1360	0
87	20241111	180200	164032201	1360	1360	1360	1360	0
88	20241111	180100	164032201	1360	1360	1360	1360	0
89	20241111	180000	164032201	1360	1360	1360	1360	0
90	20241111	175900	164032201	1360	1360	1360	1360	0
91	20241111	175800	164032201	1360	1360	1360	1360	0
92	20241111	175700	164032201	1360	1360	1360	1360	2862
93	20241111	175600	164032201	1360	1360	1360	1360	0
94	20241111	175500	164032201	1360	1360	1360	1360	0
95	20241111	175400	164032201	1360	1360	1360	1360	0
96	20241111	175300	164032201	1360	1360	1360	1360	0
97	20241111	175200	164032201	1360	1360	1360	1360	0
98	20241111	175100	164032201	1360	1360	1360	1360	0
99	20241111	175000	164032201	1360	1360	1360	1360	0
100	20241111	174900	164032201	1360	1360	1360	1360	0
101	20241111	174800	164032201	1360	1360	1360	1360	0
102	20241111	174700	164032201	1360	1360	1360	1360	0
103	20241111	174600	164032201	1360	1360	1360	1360	0
104	20241111	174500	164032201	1360	1360	1360	1360	0
105	20241111	174400	164032201	1360	1360	1360	1360	0
106	20241111	174300	164032201	1360	1360	1360	1360	0
107	20241111	174200	164032201	1360	1360	1360	1360	0
108	20241111	174100	164032201	1360	1360	1360	1360	0
109	20241111	174000	164032201	1360	1360	1360	1360	0
110	20241111	173900	164032201	1360	1360	1360	1360	0
111	20241111	173800	164032201	1360	1360	1360	1360	0
112	20241111	173700	164032201	1360	1360	1360	1360	0
113	20241111	173600	164032201	1360	1360	1360	1360	0
114	20241111	173500	164032201	1360	1360	1360	1360	0
115	20241111	173400	164032201	1360	1360	1360	1360	0
116	20241111	173300	164032201	1360	1360	1360	1360	0
117	20241111	173200	164032201	1360	1360	1360	1360	0
118	20241111	173100	164032201	1360	1360	1360	1360	0
119	20241111	173000	164032201	1360	1360	1360	1360	0
120	20241111	172900	164032201	1360	1360	1360	1360	0
121	20241111	172800	164032201	1360	1360	1360	1360	0
122	20241111	172700	164032201	1360	1360	1360	1360	2862
123	20241111	172600	164032201	1360	1360	1360	1360	0
124	20241111	172500	164032201	1360	1360	1360	1360	0
125	20241111	172400	164032201	1360	1360	1360	1360	0
126	20241111	172300	164032201	1360	1360	1360	1360	0
127	20241111	172200	164032201	1360	1360	1360	1360	0
128	20241111	172100	164032201	1360	1360	1360	1360	0
129	20241111	172000	164032201	1360	1360	1360	1360	0
130	20241111	171900	164032201	1360	1360	1360	1360	0
131	20241111	171800	164032201	1360	1360	1360	1360	0
132	20241111	171700	164032201	1360	1360	1360	1360	0
133	20241111	171600	164032201	1360	1360	1360	1360	0
134	20241111	171500	164032201	1360	1360	1360	1360	0
135	20241111	171400	164032201	1360	1360	1360	1360	0
136	20241111	171300	164032201	1360	1360	1360	1360	0
137	20241111	171200	164032201	1360	1360	1360	1360	0
138	20241111	171100	164032201	1360	1360	1360	1360	0
139	20241111	171000	164032201	1360	1360	1360	1360	0
140	20241111	170900	164032201	1360	1360	1360	1360	0
141	20241111	170800	164032201	1360	1360	1360	1360	0
142	20241111	170700	164032201	1360	1360	1360	1360	0
143	20241111	170600	164032201	1360	1360	1360	1360	0
144	20241111	170500	164032201	1360	1360	1360	1360	0
145	20241111	170400	164032201	1360	1360	1360	1360	0
146	20241111	170300	164032201	1360	1360	1360	1360	0
147	20241111	170200	164032201	1360	1360	1360	1360	0
148	20241111	170100	164032201	1360	1360	1360	1360	0
149	20241111	170000	164032201	1360	1360	1360	1360	0
150	20241111	165900	164032201	1360	1360	1360	1360	0
151	20241111	165800	164032201	1360	1360	1360	1360	0
152	20241111	165700	164032201	1360	1360	1360	1360	2862
153	20241111	165600	164032201	1360	1360	1360	1360	0
154	20241111	165500	164032201	1360	1360	1360	1360	0
155	20241111	165400	164032201	1360	1360	1360	1360	0
156	20241111	165300	164032201	1360	1360	1360	1360	0
157	20241111	165200	164032201	1360	1360	1360	1360	0
158	20241111	165100	164032201	1360	1360	1360	1360	0
159	20241111	165000	164032201	1360	1360	1360	1360	0
160	20241111	164900	164032201	1360	1360	1360	1360	0
161	20241111	164800	164032201	1360	1360	1360	1360	0
162	20241111	164700	164032201	1360	1360	1360	1360	0
163	20241111	164600	164032201	1360	1360	1360	1360	0
164	20241111	164500	164032201	1360	1360	1360	1360	0
165	20241111	164400	164032201	1360	1360	1360	1360	0
166	20241111	164300	164032201	1360	1360	1360	1360	0
167	20241111	164200	164032201	1360	1360	1360	1360	0
168	20241111	164100	164032201	1360	1360	1360	1360	0
169	20241111	164000	164032201	1360	1360	1360	1360	0
170	20241111	163900	164032201	1360	1360	1360	1360	0
171	20241111	163800	164032201	1360	1360	1360	1360	0
172	20241111	163700	164032201	1360	1360	1360	1360	0
173	20241111	163600	164032201	1360	1360	1360	1360	0
174	20241111	163500	164032201	1360	1360	1360	1360	0
175	20241111	163400	164032201	1360	1360	1360	1360	0
176	20241111	163300	164032201	1360	1360	1360	1360	0
177	20241111	163200	164032201	1360	1360	1360	1360	0
178	20241111	163100	164032201	1360	1360	1360	1360	0
179	20241111	163000	164032201	1360	1360	1360	1360	0
180	20241111	162900	164032201	1360	1360	1360	1360	0
181	20241111	162800	164032201	1360	1360	1360	1360	0
182	20241111	162700	164032201	1360	1360	1360	1360	2862
183	20241111	162600	164032201	1360	1360	1360	1360	0
184	20241111	162500	164032201	1360	1360	1360	1360	0
185	20241111	162400	164032201	1360	1360	1360	1360	0
186	20241111	162300	164032201	1360	1360	1360	1360	0
187	20241111	162200	164032201	1360	1360	1360	1360	0
188	20241111	162100	164032201	1360	1360	1360	1360	0
189	20241111	162000	164032201	1360	1360	1360	1360	0
190	20241111	161900	164032201	1360	1360	1360	1360	0
191	20241111	161800	164032201	1360	1360	1360	1360	0
192	20241111	161700	164032201	1360	1360	1360	1360	0
193	20241111	161600	164032201	1360	1360	1360	1360	0
194	20241111	161500	164032201	1360	1360	1360	1360	0
195	20241111	161400	164032201	1360	1360	1360	1360	0
196	20241111	161300	164032201	1360	1360	1360	1360	0
197	20241111	161200	164032201	1360	1360	1360	1360	0
198	20241111	161100	164032201	1360	1360	1360	1360	0
199	20241111	161000	164032201	1360	1360	1360	1360	0
200	20241111	160900	164032201	1360	1360	1360	1360	0
201	20241111	160800	164032201	1360	1360	1360	1360	0
202	20241111	160700	164032201	1360	1360	1360	1360	0
203	20241111	160600	164032201	1360	1360	1360	1360	0
204	20241111	160500	164032201	1360	1360	1360	1360	0
205	20241111	160400	164032201	1360	1360	1360	1360	0
206	20241111	160300	164032201	1360	1360	1360	1360	0
207	20241111	160200	164032201	1360	1360	1360	1360	0
208	20241111	160100	164032201	1360	1360	1360	1360	0
209	20241111	160000	164032201	1360	1360	1360	1360	0
210	20241111	155900	164032201	1360	1360	1360	1360	0
211	20241111	155800	164032201	1360	1360	1360	1360	0
212	20241111	155700	164032201	1360	1360	1360	1360	2862
213	20241111	155600	164032201	1360	1360	1360	1360	0
214	20241111	155500	164032201	1360	1360	1360	1360	0
215	20241111	155400	164032201	1360	1360	1360	1360	0
216	20241111	155300	164032201	1360	1360	1360	1360	0
217	20241111	155200	164032201	1360	1360	1360	1360	0
218	20241111	155100	164032201	1360	1360	1360	1360	0
219	20241111	155000	164032201	1360	1360	1360	1360	0
220	20241111	154900	164032201	1360	1360	1360	1360	0
221	20241111	154800	164032201	1360	1360	1360	1360	0
222	20241111	154700	164032201	1360	1360	1360	1360	0
223	20241111	154600	164032201	1360	1360	1360	1360	0
224	20241111	154500	164032201	1360	1360	1360	1360	0
225	20241111	154400	164032201	1360	1360	1360	1360	0
226	20241111	154300	164032201	1360	1360	1360	1360	0
227	20241111	154200	164032201	1360	1360	1360	1360	0
228	20241111	154100	164032201	1360	1360	1360	1360	0
229	20241111	154000	164032201	1360	1360	1360	1360	0
230	20241111	153900	164032201	1360	1360	1360	1360	0
231	20241111	153800	164032201	1360	1360	1360	1360	0
232	20241111	153700	164032201	1360	1360	1360	1360	0
233	20241111	153600	164032201	1360	1360	1360	1360	0
234	20241111	153500	164032201	1360	1360	1360	1360	0
235	20241111	153400	164032201	1360	1360	1360	1360	0
236	20241111	153300	164032201	1360	1360	1360	1360	0
237	20241111	153200	164032201	1360	1360	1360	1360	0
238	20241111	153100	164032201	1360	1360	1360	1360	0
239	20241111	153000	164032201	1360	1360	1360	1360	2862
240	20241111	152900	160139881	1359	1359	1359	1359	0
241	20241111	152800	160139881	1359	1359	1359	1359	0
242	20241111	152700	160139881	1359	1359	1359	1359	0
243	20241111	152600	160139881	1359	1359	1359	1359	0
244	20241111	152500	160139881	1359	1359	1359	1359	0
245	20241111	152400	160139881	1359	1359	1359	1359	0
246	20241111	152300	160139881	1359	1359	1359	1359	0
247	20241111	152200	160139881	1359	1359	1359	1359	0
248	20241111	152100	160139881	1359	1359	1359	1359	0
249	20241111	152000	160139881	1359	1359	1359	1359	0
250	20241111	151900	160139881	1359	1359	1370	1359	1695
251	20241111	151800	157825717	1359	1359	1359	1359	82
252	20241111	151700	157714279	1365	1365	1365	1357	760
253	20241111	151600	156682322	1365	1365	1365	1365	13
254	20241111	151500	156664577	1360	1360	1360	1360	0
255	20241111	151400	156664577	1360	1360	1360	1360	0
256	20241111	151300	156664577	1360	1361	1361	1360	1805
257	20241111	151200	154208025	1363	1363	1363	1363	39
258	20241111	151100	154154868	1363	1363	1363	1363	1
259	20241111	151000	154153505	1364	1364	1364	1364	0
260	20241111	150900	154153505	1364	1366	1366	1362	64
261	20241111	150800	154066191	1366	1366	1366	1366	0
262	20241111	150700	154066191	1366	1365	1366	1365	91
263	20241111	150600	153941971	1365	1365	1365	1365	0
264	20241111	150500	153941971	1365	1365	1365	1365	0
265	20241111	150400	153941971	1365	1360	1365	1358	1495
266	20241111	150300	151905397	1365	1365	1365	1359	2297
267	20241111	150200	148780104	1362	1363	1366	1362	124
268	20241111	150100	148611192	1367	1364	1367	1364	1148
269	20241111	150000	147045306	1362	1364	1364	1362	158
270	20241111	145900	146829851	1364	1366	1369	1364	57
271	20241111	145800	146752041	1369	1369	1369	1365	82
272	20241111	145700	146640081	1365	1369	1369	1365	5
273	20241111	145600	146633240	1361	1363	1363	1361	2716
274	20241111	145500	142935115	1363	1364	1364	1363	366
275	20241111	145400	142436044	1363	1364	1364	1363	8
276	20241111	145300	142425139	1369	1369	1369	1369	500
277	20241111	145200	141740639	1369	1365	1369	1365	923
278	20241111	145100	140480524	1369	1369	1369	1369	100
279	20241111	145000	140343624	1369	1369	1369	1369	0
280	20241111	144900	140343624	1369	1369	1369	1369	0
281	20241111	144800	140343624	1369	1369	1369	1369	1
282	20241111	144700	140342255	1366	1366	1366	1366	0
283	20241111	144600	140342255	1366	1367	1367	1366	12
284	20241111	144500	140325853	1367	1367	1367	1367	0
285	20241111	144400	140325853	1367	1369	1369	1367	3542
286	20241111	144300	135476860	1369	1369	1369	1369	113
287	20241111	144200	135322163	1370	1370	1370	1370	1
288	20241111	144100	135320793	1370	1370	1370	1370	7
289	20241111	144000	135311203	1369	1369	1369	1369	1
290	20241111	143900	135309834	1369	1369	1369	1369	0
291	20241111	143800	135309834	1369	1369	1369	1369	45
292	20241111	143700	135248229	1370	1369	1370	1369	3
293	20241111	143600	135244120	1369	1369	1369	1369	0
294	20241111	143500	135244120	1369	1369	1369	1369	0
295	20241111	143400	135244120	1369	1369	1369	1369	439
296	20241111	143300	134643129	1369	1369	1369	1369	0
297	20241111	143200	134643129	1369	1370	1370	1369	1029
298	20241111	143100	133234417	1373	1372	1373	1370	60
299	20241111	143000	133152192	1372	1372	1372	1372	5
300	20241111	142900	133145332	1372	1372	1372	1372	110
301	20241111	142800	132994412	1372	1372	1372	1372	550
302	20241111	142700	132239812	1364	1369	1369	1364	70
303	20241111	142600	132144232	1369	1369	1369	1369	0
304	20241111	142500	132144232	1369	1373	1373	1369	207
305	20241111	142400	131860809	1369	1369	1369	1369	0
306	20241111	142300	131860809	1369	1369	1369	1369	0
307	20241111	142200	131860809	1369	1368	1369	1368	2450
308	20241111	142100	128506809	1363	1368	1369	1363	1146
309	20241111	142000	126938210	1363	1363	1363	1363	0
310	20241111	141900	126938210	1363	1363	1363	1363	0
311	20241111	141800	126938210	1363	1363	1363	1363	0
312	20241111	141700	126938210	1363	1363	1363	1363	0
313	20241111	141600	126938210	1363	1363	1363	1363	200
314	20241111	141500	126665610	1363	1363	1363	1363	18
315	20241111	141400	126641076	1362	1363	1363	1362	256
316	20241111	141300	126292244	1363	1362	1363	1362	120
317	20241111	141200	126128694	1363	1363	1363	1363	0
318	20241111	141100	126128694	1363	1363	1363	1363	0
319	20241111	141000	126128694	1363	1363	1363	1363	1251
320	20241111	140900	124423581	1363	1363	1363	1363	500
321	20241111	140800	123742081	1361	1361	1361	1361	0
322	20241111	140700	123742081	1361	1361	1361	1361	0
323	20241111	140600	123742081	1361	1361	1361	1361	0
324	20241111	140500	123742081	1361	1361	1361	1361	0
325	20241111	140400	123742081	1361	1361	1361	1361	0
326	20241111	140300	123742081	1361	1361	1361	1361	0
327	20241111	140200	123742081	1361	1361	1361	1361	1
328	20241111	140100	123740720	1360	1360	1360	1360	0
329	20241111	140000	123740720	1360	1360	1360	1360	0
330	20241111	135900	123740720	1360	1360	1360	1360	0
331	20241111	135800	123740720	1360	1360	1360	1360	1190
332	20241111	135700	122122320	1361	1363	1363	1361	365
333	20241111	135600	121624945	1360	1360	1360	1360	0
334	20241111	135500	121624945	1360	1367	1368	1360	3152
335	20241111	135400	117329247	1368	1368	1368	1368	0
336	20241111	135300	117329247	1368	1368	1368	1368	5
337	20241111	135200	117322407	1368	1368	1368	1367	893
338	20241111	135100	116101600	1369	1368	1369	1368	64
339	20241111	135000	116014034	1368	1369	1369	1368	771
340	20241111	134900	114958795	1369	1372	1372	1369	1831
341	20241111	134800	112449882	1373	1373	1373	1373	50
342	20241111	134700	112381232	1373	1372	1373	1372	172
343	20241111	134600	112145198	1373	1373	1373	1373	0
344	20241111	134500	112145198	1373	1373	1373	1373	1
345	20241111	134400	112143825	1373	1373	1373	1373	0
346	20241111	134300	112143825	1373	1373	1373	1373	0
347	20241111	134200	112143825	1373	1373	1373	1373	110
348	20241111	134100	111992795	1374	1374	1374	1374	100
349	20241111	134000	111855395	1374	1372	1374	1372	252
350	20241111	133900	111509151	1370	1372	1372	1370	50
351	20241111	133800	111440579	1370	1370	1370	1370	0
352	20241111	133700	111440579	1370	1370	1370	1370	67
353	20241111	133600	111348789	1370	1374	1374	1370	3985
354	20241111	133500	105885368	1375	1375	1375	1375	0
355	20241111	133400	105885368	1375	1375	1375	1375	0
356	20241111	133300	105885368	1375	1376	1376	1375	2
357	20241111	133200	105882617	1377	1377	1377	1377	0
358	20241111	133100	105882617	1377	1377	1377	1377	0
359	20241111	133000	105882617	1377	1377	1377	1377	1
360	20241111	132900	105881240	1373	1373	1373	1373	200
361	20241111	132800	105606640	1372	1372	1372	1372	0
362	20241111	132700	105606640	1372	1372	1372	1372	0
363	20241111	132600	105606640	1372	1372	1372	1372	0
364	20241111	132500	105606640	1372	1374	1374	1372	1383
365	20241111	132400	103708387	1374	1374	1374	1374	0
366	20241111	132300	103708387	1374	1374	1374	1374	40
367	20241111	132200	103653427	1374	1374	1374	1374	45
368	20241111	132100	103591597	1377	1377	1377	1377	1
369	20241111	132000	103590220	1377	1377	1377	1377	100
370	20241111	131900	103452520	1377	1377	1377	1377	0
371	20241111	131800	103452520	1377	1377	1377	1377	1
372	20241111	131700	103451143	1377	1377	1377	1377	50
373	20241111	131600	103382293	1377	1377	1377	1377	25
374	20241111	131500	103347868	1373	1373	1373	1373	0
375	20241111	131400	103347868	1373	1373	1373	1373	0
376	20241111	131300	103347868	1373	1373	1373	1373	0
377	20241111	131200	103347868	1373	1373	1373	1373	50
378	20241111	131100	103279218	1373	1373	1373	1373	700
379	20241111	131000	102318118	1377	1376	1377	1376	7
380	20241111	130900	102308481	1376	1376	1376	1376	32
381	20241111	130800	102264449	1372	1372	1372	1372	21
382	20241111	130700	102235637	1372	1372	1372	1372	207
383	20241111	130600	101951633	1372	1372	1372	1372	33
384	20241111	130500	101906357	1373	1373	1373	1373	5
385	20241111	130400	101899492	1380	1380	1380	1380	0
386	20241111	130300	101899492	1380	1380	1380	1380	0
387	20241111	130200	101899492	1380	1380	1380	1380	0
388	20241111	130100	101899492	1380	1380	1380	1380	12
389	20241111	130000	101882932	1372	1380	1380	1372	735
390	20241111	125900	100874419	1371	1371	1371	1371	0
391	20241111	125800	100874419	1371	1371	1371	1371	0
392	20241111	125700	100874419	1371	1371	1371	1371	0
393	20241111	125600	100874419	1371	1373	1373	1371	1291
394	20241111	125500	99104112	1373	1373	1373	1373	153
395	20241111	125400	98894043	1372	1373	1373	1372	345
396	20241111	125300	98420656	1373	1373	1373	1373	0
397	20241111	125200	98420656	1373	1373	1373	1373	0
398	20241111	125100	98420656	1373	1373	1373	1373	0
399	20241111	125000	98420656	1373	1384	1384	1373	218
400	20241111	124900	98121092	1377	1377	1377	1377	80
401	20241111	124800	98010932	1377	1377	1377	1377	0
402	20241111	124700	98010932	1377	1377	1377	1377	0
403	20241111	124600	98010932	1377	1377	1377	1377	0
404	20241111	124500	98010932	1377	1377	1377	1377	0
405	20241111	124400	98010932	1377	1378	1378	1377	1151
406	20241111	124300	96424865	1378	1378	1378	1378	88
407	20241111	124200	96303601	1378	1378	1378	1378	0
408	20241111	124100	96303601	1378	1378	1378	1378	0
409	20241111	124000	96303601	1378	1378	1378	1378	0
410	20241111	123900	96303601	1378	1378	1378	1378	0
411	20241111	123800	96303601	1378	1378	1378	1378	1
412	20241111	123700	96302223	1379	1380	1380	1379	1035
413	20241111	123600	94874935	1391	1391	1391	1391	0
414	20241111	123500	94874935	1391	1391	1391	1391	0
415	20241111	123400	94874935	1391	1391	1391	1391	0
416	20241111	123300	94874935	1391	1391	1391	1391	0
417	20241111	123200	94874935	1391	1391	1391	1391	21
418	20241111	123100	94845724	1379	1379	1379	1379	0
419	20241111	123000	94845724	1379	1379	1379	1379	1
420	20241111	122900	94844345	1379	1379	1379	1379	0
421	20241111	122800	94844345	1379	1383	1383	1379	367
422	20241111	122700	94337995	1382	1382	1382	1382	100
423	20241111	122600	94199795	1382	1382	1382	1382	0
424	20241111	122500	94199795	1382	1382	1382	1382	0
425	20241111	122400	94199795	1382	1382	1382	1382	0
426	20241111	122300	94199795	1382	1382	1382	1382	0
427	20241111	122200	94199795	1382	1382	1382	1382	0
428	20241111	122100	94199795	1382	1382	1382	1382	0
429	20241111	122000	94199795	1382	1382	1382	1382	1
430	20241111	121900	94198413	1371	1371	1371	1371	0
431	20241111	121800	94198413	1371	1371	1371	1371	0
432	20241111	121700	94198413	1371	1371	1371	1366	4400
433	20241111	121600	88171613	1371	1370	1371	1370	852
434	20241111	121500	87003738	1366	1366	1366	1366	0
435	20241111	121400	87003738	1366	1366	1366	1366	0
436	20241111	121300	87003738	1366	1366	1366	1366	14
437	20241111	121200	86984614	1366	1367	1370	1366	2110
438	20241111	121100	84095854	1370	1370	1370	1370	148
439	20241111	121000	83893094	1370	1371	1371	1368	688
440	20241111	120900	82950411	1373	1373	1373	1373	21
441	20241111	120800	82921578	1373	1373	1373	1373	0
442	20241111	120700	82921578	1373	1373	1373	1373	0
443	20241111	120600	82921578	1373	1373	1373	1373	0
444	20241111	120500	82921578	1373	1376	1376	1373	1412
445	20241111	120400	80981988	1375	1387	1387	1375	5842
446	20241111	120300	72892628	1387	1387	1387	1387	0
447	20241111	120200	72892628	1387	1387	1387	1387	0
448	20241111	120100	72892628	1387	1387	1387	1387	19
449	20241111	120000	72866275	1387	1387	1387	1387	219
450	20241111	115900	72562522	1391	1391	1391	1391	300
451	20241111	115800	72145222	1391	1391	1391	1391	0
452	20241111	115700	72145222	1391	1391	1391	1391	0
453	20241111	115600	72145222	1391	1391	1391	1391	0
454	20241111	115500	72145222	1391	1391	1391	1391	0
455	20241111	115400	72145222	1391	1391	1391	1391	0
456	20241111	115300	72145222	1391	1391	1391	1391	0
457	20241111	115200	72145222	1391	1391	1391	1391	1
458	20241111	115100	72143831	1391	1387	1391	1387	30
459	20241111	115000	72102209	1387	1388	1388	1387	579
460	20241111	114900	71299058	1389	1389	1389	1389	5
461	20241111	114800	71292113	1389	1389	1389	1389	20
462	20241111	114700	71264333	1389	1389	1389	1389	21
463	20241111	114600	71235164	1389	1389	1389	1389	1023
464	20241111	114500	69814217	1389	1389	1389	1389	0
465	20241111	114400	69814217	1389	1389	1389	1389	0
466	20241111	114300	69814217	1389	1389	1389	1389	0
467	20241111	114200	69814217	1389	1389	1389	1389	0
468	20241111	114100	69814217	1389	1389	1389	1389	345
469	20241111	114000	69335012	1389	1389	1389	1389	0
470	20241111	113900	69335012	1389	1389	1389	1389	0
471	20241111	113800	69335012	1389	1389	1389	1389	0
472	20241111	113700	69335012	1389	1389	1389	1389	0
473	20241111	113600	69335012	1389	1389	1389	1389	0
474	20241111	113500	69335012	1389	1389	1389	1389	0
475	20241111	113400	69335012	1389	1389	1389	1389	0
476	20241111	113300	69335012	1389	1389	1389	1389	0
477	20241111	113200	69335012	1389	1389	1389	1389	0
478	20241111	113100	69335012	1389	1389	1389	1389	0
479	20241111	113000	69335012	1389	1391	1391	1389	2271
480	20241111	112900	66178515	1391	1391	1391	1391	0
481	20241111	112800	66178515	1391	1391	1391	1391	0
482	20241111	112700	66178515	1391	1392	1392	1391	962
483	20241111	112600	64839873	1391	1391	1391	1391	0
484	20241111	112500	64839873	1391	1391	1391	1391	0
485	20241111	112400	64839873	1391	1391	1391	1391	0
486	20241111	112300	64839873	1391	1391	1391	1391	181
487	20241111	112200	64588102	1391	1390	1391	1390	213
488	20241111	112100	64292013	1390	1392	1392	1390	510
489	20241111	112000	63582113	1391	1391	1391	1391	1145
490	20241111	111900	61989418	1392	1392	1392	1392	2144
491	20241111	111800	59004970	1392	1392	1392	1392	23
492	20241111	111700	58972954	1391	1391	1391	1391	0
493	20241111	111600	58972954	1391	1391	1391	1391	0
494	20241111	111500	58972954	1391	1395	1395	1391	3373
495	20241111	111400	54276567	1400	1400	1400	1400	1
496	20241111	111300	54275167	1394	1394	1394	1394	0
497	20241111	111200	54275167	1394	1396	1396	1394	1713
498	20241111	111100	51886007	1402	1402	1402	1402	1
499	20241111	111000	51884605	1396	1396	1396	1396	0
500	20241111	110900	51884605	1396	1396	1396	1396	0
501	20241111	110800	51884605	1396	1396	1396	1396	0
502	20241111	110700	51884605	1396	1396	1396	1396	0
503	20241111	110600	51884605	1396	1396	1396	1396	0
504	20241111	110500	51884605	1396	1396	1396	1396	0
505	20241111	110400	51884605	1396	1396	1396	1396	328
506	20241111	110300	51426717	1396	1397	1397	1396	205
507	20241111	110200	51140532	1397	1398	1398	1397	480
508	20241111	110100	50469764	1398	1398	1398	1398	0
509	20241111	110000	50469764	1398	1400	1400	1398	45
510	20241111	105900	50406850	1398	1398	1398	1398	6
511	20241111	105800	50398462	1398	1398	1398	1398	43
512	20241111	105700	50338348	1398	1398	1398	1398	7
513	20241111	105600	50328562	1398	1398	1398	1398	15
514	20241111	105500	50307592	1398	1399	1399	1398	87
515	20241111	105400	50185965	1399	1405	1405	1399	6101
516	20241111	105300	41635927	1407	1407	1407	1407	0
517	20241111	105200	41635927	1407	1407	1407	1407	20
518	20241111	105100	41607787	1407	1407	1407	1407	180
519	20241111	105000	41354527	1405	1411	1411	1405	144
520	20241111	104900	41152103	1407	1407	1407	1407	181
521	20241111	104800	40897436	1407	1407	1407	1407	993
522	20241111	104700	39500285	1408	1408	1408	1408	0
523	20241111	104600	39500285	1408	1408	1408	1408	2
524	20241111	104500	39497469	1411	1411	1411	1411	0
525	20241111	104400	39497469	1411	1411	1411	1411	80
526	20241111	104300	39384589	1411	1411	1411	1411	0
527	20241111	104200	39384589	1411	1411	1411	1411	0
528	20241111	104100	39384589	1411	1405	1411	1405	15
529	20241111	104000	39363508	1405	1405	1405	1405	0
530	20241111	103900	39363508	1405	1405	1405	1405	0
531	20241111	103800	39363508	1405	1405	1405	1405	155
532	20241111	103700	39145733	1411	1411	1411	1411	1
533	20241111	103600	39144322	1411	1411	1411	1411	0
534	20241111	103500	39144322	1411	1411	1411	1411	3
535	20241111	103400	39140089	1411	1411	1411	1411	100
536	20241111	103300	38998989	1411	1411	1411	1411	1
537	20241111	103200	38997578	1410	1410	1410	1410	300
538	20241111	103100	38574578	1407	1407	1407	1407	0
539	20241111	103000	38574578	1407	1407	1407	1407	0
540	20241111	102900	38574578	1407	1407	1407	1407	1
541	20241111	102800	38573171	1407	1407	1407	1407	0
542	20241111	102700	38573171	1407	1407	1407	1407	0
543	20241111	102600	38573171	1407	1407	1407	1407	32
544	20241111	102500	38528147	1412	1412	1412	1412	2
545	20241111	102400	38525323	1412	1412	1412	1412	1
546	20241111	102300	38523911	1406	1406	1406	1406	498
547	20241111	102200	37823723	1406	1406	1406	1406	2
548	20241111	102100	37820911	1403	1403	1403	1403	1
549	20241111	102000	37819508	1403	1404	1404	1403	238
550	20241111	101900	37485585	1404	1404	1404	1404	1
551	20241111	101800	37484181	1404	1404	1404	1404	10
552	20241111	101700	37470141	1404	1404	1404	1404	0
553	20241111	101600	37470141	1404	1406	1406	1404	1389
554	20241111	101500	35519178	1406	1406	1406	1406	2
555	20241111	101400	35516366	1406	1406	1406	1406	2
556	20241111	101300	35513554	1405	1405	1405	1405	0
557	20241111	101200	35513554	1405	1406	1406	1405	41
558	20241111	101100	35455944	1415	1410	1415	1410	2
559	20241111	101000	35453119	1406	1406	1406	1406	0
560	20241111	100900	35453119	1406	1406	1406	1406	400
561	20241111	100800	34890719	1406	1408	1408	1406	1520
562	20241111	100700	32753064	1417	1418	1418	1408	625
563	20241111	100600	31871703	1419	1419	1419	1419	0
564	20241111	100500	31871703	1419	1410	1419	1410	20
565	20241111	100400	31843332	1410	1412	1412	1410	1050
566	20241111	100300	30361616	1419	1419	1419	1419	10
567	20241111	100200	30347426	1419	1419	1419	1419	1
568	20241111	100100	30346007	1419	1419	1419	1419	10
569	20241111	100000	30331817	1412	1412	1412	1412	0
570	20241111	095900	30331817	1412	1412	1412	1412	326
571	20241111	095800	29871505	1412	1412	1412	1412	24
572	20241111	095700	29837617	1412	1412	1412	1412	102
573	20241111	095600	29693593	1412	1412	1412	1412	0
574	20241111	095500	29693593	1412	1412	1412	1412	0
575	20241111	095400	29693593	1412	1412	1412	1412	0
576	20241111	095300	29693593	1412	1412	1412	1412	0
577	20241111	095200	29693593	1412	1412	1412	1412	17
578	20241111	095100	29669589	1413	1413	1413	1413	2
579	20241111	095000	29666763	1413	1413	1413	1413	10
580	20241111	094900	29652633	1421	1421	1421	1421	1
581	20241111	094800	29651212	1412	1412	1412	1412	90
582	20241111	094700	29524132	1412	1412	1412	1412	24
583	20241111	094600	29490244	1412	1409	1412	1409	41
584	20241111	094500	29432472	1409	1409	1409	1409	60
585	20241111	094400	29347932	1409	1411	1411	1409	4911
586	20241111	094300	22424320	1412	1414	1414	1412	2037
587	20241111	094200	19547404	1422	1422	1422	1422	5
588	20241111	094100	19540294	1423	1423	1423	1423	0
589	20241111	094000	19540294	1423	1423	1423	1423	11
590	20241111	093900	19524641	1425	1425	1425	1425	0
591	20241111	093800	19524641	1425	1425	1425	1425	0
592	20241111	093700	19524641	1425	1425	1425	1425	25
593	20241111	093600	19489016	1425	1425	1425	1425	0
594	20241111	093500	19489016	1425	1413	1425	1413	54
595	20241111	093400	19412594	1413	1413	1413	1413	0
596	20241111	093300	19412594	1413	1413	1413	1413	0
597	20241111	093200	19412594	1413	1414	1414	1413	38
598	20241111	093100	19358870	1412	1412	1412	1412	0
599	20241111	093000	19358870	1412	1419	1419	1412	100
600	20241111	092900	19217380	1419	1419	1419	1419	49
601	20241111	092800	19147849	1419	1421	1421	1419	2077
602	20241111	092700	16199022	1421	1425	1425	1421	381
603	20241111	092600	15656761	1425	1425	1425	1425	47
604	20241111	092500	15589786	1425	1430	1430	1425	3164
605	20241111	092400	11072601	1433	1433	1433	1433	0
606	20241111	092300	11072601	1433	1433	1433	1433	0
607	20241111	092200	11072601	1433	1433	1433	1433	30
608	20241111	092100	11029611	1433	1434	1434	1433	530
609	20241111	092000	10269671	1433	1433	1433	1433	188
610	20241111	091900	10000267	1433	1433	1433	1433	174
611	20241111	091800	9750925	1433	1430	1433	1430	420
612	20241111	091700	9149338	1430	1430	1430	1430	113
613	20241111	091600	8987748	1430	1430	1430	1430	0
614	20241111	091500	8987748	1430	1431	1433	1430	440
615	20241111	091400	8357881	1433	1433	1433	1432	58
616	20241111	091300	8274768	1432	1432	1433	1431	373
617	20241111	091200	7740479	1433	1438	1438	1433	125
618	20241111	091100	7560832	1442	1442	1442	1442	45
619	20241111	091000	7495942	1447	1447	1447	1447	1
620	20241111	090900	7494495	1452	1452	1452	1452	210
621	20241111	090800	7189575	1428	1411	1428	1411	777
622	20241111	090700	6082740	1409	1409	1409	1409	0
623	20241111	090600	6082740	1409	1430	1430	1409	897
624	20241111	090500	4808256	1430	1447	1447	1430	1623
625	20241111	090400	2483916	1456	1456	1456	1456	75
626	20241111	090300	2374716	1458	1458	1458	1458	1
627	20241111	090200	2373258	1447	1453	1458	1447	403
628	20241111	090100	1788474	1456	1458	1458	1456	270
629	20241111	090000	1395018	1458	1470	1470	1458	950