KissMeData/336060/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211000	522525937	1339	1339	1339	1339	11128
3	20241112	210900	522525937	1339	1339	1339	1339	0
4	20241112	210800	522525937	1339	1339	1339	1339	0
5	20241112	210700	522525937	1339	1339	1339	1339	0
6	20241112	210600	522525937	1339	1339	1339	1339	0
7	20241112	210500	522525937	1339	1339	1339	1339	0
8	20241112	210400	522525937	1339	1339	1339	1339	0
9	20241112	210300	522525937	1339	1339	1339	1339	0
10	20241112	210200	522525937	1339	1339	1339	1339	0
11	20241112	210100	522525937	1339	1339	1339	1339	0
12	20241112	210000	522525937	1339	1339	1339	1339	0
13	20241112	205900	522525937	1339	1339	1339	1339	0
14	20241112	205800	522525937	1339	1339	1339	1339	0
15	20241112	205700	522525937	1339	1339	1339	1339	0
16	20241112	205600	522525937	1339	1339	1339	1339	0
17	20241112	205500	522525937	1339	1339	1339	1339	0
18	20241112	205400	522525937	1339	1339	1339	1339	0
19	20241112	205300	522525937	1339	1339	1339	1339	0
20	20241112	205200	522525937	1339	1339	1339	1339	0
21	20241112	205100	522525937	1339	1339	1339	1339	0
22	20241112	205000	522525937	1339	1339	1339	1339	0
23	20241112	204900	522525937	1339	1339	1339	1339	0
24	20241112	204800	522525937	1339	1339	1339	1339	0
25	20241112	204700	522525937	1339	1339	1339	1339	0
26	20241112	204600	522525937	1339	1339	1339	1339	0
27	20241112	204500	522525937	1339	1339	1339	1339	0
28	20241112	204400	522525937	1339	1339	1339	1339	0
29	20241112	204300	522525937	1339	1339	1339	1339	0
30	20241112	204200	522525937	1339	1339	1339	1339	0
31	20241112	204100	522525937	1339	1339	1339	1339	0
32	20241112	204000	522525937	1339	1339	1339	1339	11128
33	20241112	203900	522525937	1339	1339	1339	1339	0
34	20241112	203800	522525937	1339	1339	1339	1339	0
35	20241112	203700	522525937	1339	1339	1339	1339	0
36	20241112	203600	522525937	1339	1339	1339	1339	0
37	20241112	203500	522525937	1339	1339	1339	1339	0
38	20241112	203400	522525937	1339	1339	1339	1339	0
39	20241112	203300	522525937	1339	1339	1339	1339	0
40	20241112	203200	522525937	1339	1339	1339	1339	0
41	20241112	203100	522525937	1339	1339	1339	1339	0
42	20241112	203000	522525937	1339	1339	1339	1339	0
43	20241112	202900	522525937	1339	1339	1339	1339	0
44	20241112	202800	522525937	1339	1339	1339	1339	0
45	20241112	202700	522525937	1339	1339	1339	1339	0
46	20241112	202600	522525937	1339	1339	1339	1339	0
47	20241112	202500	522525937	1339	1339	1339	1339	0
48	20241112	202400	522525937	1339	1339	1339	1339	0
49	20241112	202300	522525937	1339	1339	1339	1339	0
50	20241112	202200	522525937	1339	1339	1339	1339	0
51	20241112	202100	522525937	1339	1339	1339	1339	0
52	20241112	202000	522525937	1339	1339	1339	1339	0
53	20241112	201900	522525937	1339	1339	1339	1339	0
54	20241112	201800	522525937	1339	1339	1339	1339	0
55	20241112	201700	522525937	1339	1339	1339	1339	0
56	20241112	201600	522525937	1339	1339	1339	1339	0
57	20241112	201500	522525937	1339	1339	1339	1339	0
58	20241112	201400	522525937	1339	1339	1339	1339	0
59	20241112	201300	522525937	1339	1339	1339	1339	0
60	20241112	201200	522525937	1339	1339	1339	1339	0
61	20241112	201100	522525937	1339	1339	1339	1339	0
62	20241112	201000	522525937	1339	1339	1339	1339	11128
63	20241112	200900	522525937	1339	1339	1339	1339	0
64	20241112	200800	522525937	1339	1339	1339	1339	0
65	20241112	200700	522525937	1339	1339	1339	1339	0
66	20241112	200600	522525937	1339	1339	1339	1339	0
67	20241112	200500	522525937	1339	1339	1339	1339	0
68	20241112	200400	522525937	1339	1339	1339	1339	0
69	20241112	200300	522525937	1339	1339	1339	1339	0
70	20241112	200200	522525937	1339	1339	1339	1339	0
71	20241112	200100	522525937	1339	1339	1339	1339	0
72	20241112	200000	522525937	1339	1339	1339	1339	0
73	20241112	195900	522525937	1339	1339	1339	1339	0
74	20241112	195800	522525937	1339	1339	1339	1339	0
75	20241112	195700	522525937	1339	1339	1339	1339	0
76	20241112	195600	522525937	1339	1339	1339	1339	0
77	20241112	195500	522525937	1339	1339	1339	1339	0
78	20241112	195400	522525937	1339	1339	1339	1339	0
79	20241112	195300	522525937	1339	1339	1339	1339	0
80	20241112	195200	522525937	1339	1339	1339	1339	0
81	20241112	195100	522525937	1339	1339	1339	1339	0
82	20241112	195000	522525937	1339	1339	1339	1339	0
83	20241112	194900	522525937	1339	1339	1339	1339	0
84	20241112	194800	522525937	1339	1339	1339	1339	0
85	20241112	194700	522525937	1339	1339	1339	1339	0
86	20241112	194600	522525937	1339	1339	1339	1339	0
87	20241112	194500	522525937	1339	1339	1339	1339	0
88	20241112	194400	522525937	1339	1339	1339	1339	0
89	20241112	194300	522525937	1339	1339	1339	1339	0
90	20241112	194200	522525937	1339	1339	1339	1339	0
91	20241112	194100	522525937	1339	1339	1339	1339	0
92	20241112	194000	522525937	1339	1339	1339	1339	11128
93	20241112	193900	522525937	1339	1339	1339	1339	0
94	20241112	193800	522525937	1339	1339	1339	1339	0
95	20241112	193700	522525937	1339	1339	1339	1339	0
96	20241112	193600	522525937	1339	1339	1339	1339	0
97	20241112	193500	522525937	1339	1339	1339	1339	0
98	20241112	193400	522525937	1339	1339	1339	1339	0
99	20241112	193300	522525937	1339	1339	1339	1339	0
100	20241112	193200	522525937	1339	1339	1339	1339	0
101	20241112	193100	522525937	1339	1339	1339	1339	0
102	20241112	193000	522525937	1339	1339	1339	1339	0
103	20241112	192900	522525937	1339	1339	1339	1339	0
104	20241112	192800	522525937	1339	1339	1339	1339	0
105	20241112	192700	522525937	1339	1339	1339	1339	0
106	20241112	192600	522525937	1339	1339	1339	1339	0
107	20241112	192500	522525937	1339	1339	1339	1339	0
108	20241112	192400	522525937	1339	1339	1339	1339	0
109	20241112	192300	522525937	1339	1339	1339	1339	0
110	20241112	192200	522525937	1339	1339	1339	1339	0
111	20241112	192100	522525937	1339	1339	1339	1339	0
112	20241112	192000	522525937	1339	1339	1339	1339	0
113	20241112	191900	522525937	1339	1339	1339	1339	0
114	20241112	191800	522525937	1339	1339	1339	1339	0
115	20241112	191700	522525937	1339	1339	1339	1339	0
116	20241112	191600	522525937	1339	1339	1339	1339	0
117	20241112	191500	522525937	1339	1339	1339	1339	0
118	20241112	191400	522525937	1339	1339	1339	1339	0
119	20241112	191300	522525937	1339	1339	1339	1339	0
120	20241112	191200	522525937	1339	1339	1339	1339	0
121	20241112	191100	522525937	1339	1339	1339	1339	0
122	20241112	191000	522525937	1339	1339	1339	1339	11128
123	20241112	190900	522525937	1339	1339	1339	1339	0
124	20241112	190800	522525937	1339	1339	1339	1339	0
125	20241112	190700	522525937	1339	1339	1339	1339	0
126	20241112	190600	522525937	1339	1339	1339	1339	0
127	20241112	190500	522525937	1339	1339	1339	1339	0
128	20241112	190400	522525937	1339	1339	1339	1339	0
129	20241112	190300	522525937	1339	1339	1339	1339	0
130	20241112	190200	522525937	1339	1339	1339	1339	0
131	20241112	190100	522525937	1339	1339	1339	1339	0
132	20241112	190000	522525937	1339	1339	1339	1339	0
133	20241112	185900	522525937	1339	1339	1339	1339	0
134	20241112	185800	522525937	1339	1339	1339	1339	0
135	20241112	185700	522525937	1339	1339	1339	1339	0
136	20241112	185600	522525937	1339	1339	1339	1339	0
137	20241112	185500	522525937	1339	1339	1339	1339	0
138	20241112	185400	522525937	1339	1339	1339	1339	0
139	20241112	185300	522525937	1339	1339	1339	1339	0
140	20241112	185200	522525937	1339	1339	1339	1339	0
141	20241112	185100	522525937	1339	1339	1339	1339	0
142	20241112	185000	522525937	1339	1339	1339	1339	0
143	20241112	184900	522525937	1339	1339	1339	1339	0
144	20241112	184800	522525937	1339	1339	1339	1339	0
145	20241112	184700	522525937	1339	1339	1339	1339	0
146	20241112	184600	522525937	1339	1339	1339	1339	0
147	20241112	184500	522525937	1339	1339	1339	1339	0
148	20241112	184400	522525937	1339	1339	1339	1339	0
149	20241112	184300	522525937	1339	1339	1339	1339	0
150	20241112	184200	522525937	1339	1339	1339	1339	0
151	20241112	184100	522525937	1339	1339	1339	1339	0
152	20241112	184000	522525937	1339	1339	1339	1339	11128
153	20241112	183900	522525937	1339	1339	1339	1339	0
154	20241112	183800	522525937	1339	1339	1339	1339	0
155	20241112	183700	522525937	1339	1339	1339	1339	0
156	20241112	183600	522525937	1339	1339	1339	1339	0
157	20241112	183500	522525937	1339	1339	1339	1339	0
158	20241112	183400	522525937	1339	1339	1339	1339	0
159	20241112	183300	522525937	1339	1339	1339	1339	0
160	20241112	183200	522525937	1339	1339	1339	1339	0
161	20241112	183100	522525937	1339	1339	1339	1339	0
162	20241112	183000	522525937	1339	1339	1339	1339	0
163	20241112	182900	522525937	1339	1339	1339	1339	0
164	20241112	182800	522525937	1339	1339	1339	1339	0
165	20241112	182700	522525937	1339	1339	1339	1339	0
166	20241112	182600	522525937	1339	1339	1339	1339	0
167	20241112	182500	522525937	1339	1339	1339	1339	0
168	20241112	182400	522525937	1339	1339	1339	1339	0
169	20241112	182300	522525937	1339	1339	1339	1339	0
170	20241112	182200	522525937	1339	1339	1339	1339	0
171	20241112	182100	522525937	1339	1339	1339	1339	0
172	20241112	182000	522525937	1339	1339	1339	1339	0
173	20241112	181900	522525937	1339	1339	1339	1339	0
174	20241112	181800	522525937	1339	1339	1339	1339	0
175	20241112	181700	522525937	1339	1339	1339	1339	0
176	20241112	181600	522525937	1339	1339	1339	1339	0
177	20241112	181500	522525937	1339	1339	1339	1339	0
178	20241112	181400	522525937	1339	1339	1339	1339	0
179	20241112	181300	522525937	1339	1339	1339	1339	0
180	20241112	181200	522525937	1339	1339	1339	1339	0
181	20241112	181100	522525937	1339	1339	1339	1339	0
182	20241112	181000	522525937	1339	1339	1339	1339	11128
183	20241112	180900	522525937	1339	1339	1339	1339	0
184	20241112	180800	522525937	1339	1339	1339	1339	0
185	20241112	180700	522525937	1339	1339	1339	1339	0
186	20241112	180600	522525937	1339	1339	1339	1339	0
187	20241112	180500	522525937	1339	1339	1339	1339	0
188	20241112	180400	522525937	1339	1339	1339	1339	0
189	20241112	180300	522525937	1339	1339	1339	1339	0
190	20241112	180200	522525937	1339	1339	1339	1339	0
191	20241112	180100	522525937	1339	1339	1339	1339	0
192	20241112	180000	522525937	1339	1339	1339	1339	0
193	20241112	175900	522525937	1339	1339	1339	1339	0
194	20241112	175800	522525937	1339	1339	1339	1339	0
195	20241112	175700	522525937	1339	1339	1339	1339	0
196	20241112	175600	522525937	1339	1339	1339	1339	0
197	20241112	175500	522525937	1339	1339	1339	1339	0
198	20241112	175400	522525937	1339	1339	1339	1339	0
199	20241112	175300	522525937	1339	1339	1339	1339	0
200	20241112	175200	522525937	1339	1339	1339	1339	0
201	20241112	175100	522525937	1339	1339	1339	1339	0
202	20241112	175000	522525937	1339	1339	1339	1339	0
203	20241112	174900	522525937	1339	1339	1339	1339	0
204	20241112	174800	522525937	1339	1339	1339	1339	0
205	20241112	174700	522525937	1339	1339	1339	1339	0
206	20241112	174600	522525937	1339	1339	1339	1339	0
207	20241112	174500	522525937	1339	1339	1339	1339	0
208	20241112	174400	522525937	1339	1339	1339	1339	0
209	20241112	174300	522525937	1339	1339	1339	1339	0
210	20241112	174200	522525937	1339	1339	1339	1339	0
211	20241112	174100	522525937	1339	1339	1339	1339	0
212	20241112	174000	522525937	1339	1339	1339	1339	11128
213	20241112	173900	522525937	1339	1339	1339	1339	0
214	20241112	173800	522525937	1339	1339	1339	1339	0
215	20241112	173700	522525937	1339	1339	1339	1339	0
216	20241112	173600	522525937	1339	1339	1339	1339	0
217	20241112	173500	522525937	1339	1339	1339	1339	0
218	20241112	173400	522525937	1339	1339	1339	1339	0
219	20241112	173300	522525937	1339	1339	1339	1339	0
220	20241112	173200	522525937	1339	1339	1339	1339	0
221	20241112	173100	522525937	1339	1339	1339	1339	0
222	20241112	173000	522525937	1339	1339	1339	1339	0
223	20241112	172900	522525937	1339	1339	1339	1339	0
224	20241112	172800	522525937	1339	1339	1339	1339	0
225	20241112	172700	522525937	1339	1339	1339	1339	0
226	20241112	172600	522525937	1339	1339	1339	1339	0
227	20241112	172500	522525937	1339	1339	1339	1339	0
228	20241112	172400	522525937	1339	1339	1339	1339	0
229	20241112	172300	522525937	1339	1339	1339	1339	0
230	20241112	172200	522525937	1339	1339	1339	1339	0
231	20241112	172100	522525937	1339	1339	1339	1339	0
232	20241112	172000	522525937	1339	1339	1339	1339	0
233	20241112	171900	522525937	1339	1339	1339	1339	0
234	20241112	171800	522525937	1339	1339	1339	1339	0
235	20241112	171700	522525937	1339	1339	1339	1339	0
236	20241112	171600	522525937	1339	1339	1339	1339	0
237	20241112	171500	522525937	1339	1339	1339	1339	0
238	20241112	171400	522525937	1339	1339	1339	1339	0
239	20241112	171300	522525937	1339	1339	1339	1339	0
240	20241112	171200	522525937	1339	1339	1339	1339	0
241	20241112	171100	522525937	1339	1339	1339	1339	0
242	20241112	171000	522525937	1339	1339	1339	1339	11128
243	20241112	170900	522525937	1339	1339	1339	1339	0
244	20241112	170800	522525937	1339	1339	1339	1339	0
245	20241112	170700	522525937	1339	1339	1339	1339	0
246	20241112	170600	522525937	1339	1339	1339	1339	0
247	20241112	170500	522525937	1339	1339	1339	1339	0
248	20241112	170400	522525937	1339	1339	1339	1339	0
249	20241112	170300	522525937	1339	1339	1339	1339	0
250	20241112	170200	522525937	1339	1339	1339	1339	0
251	20241112	170100	522525937	1339	1339	1339	1339	0
252	20241112	170000	522525937	1339	1339	1339	1339	0
253	20241112	165900	522525937	1339	1339	1339	1339	0
254	20241112	165800	522525937	1339	1339	1339	1339	0
255	20241112	165700	522525937	1339	1339	1339	1339	0
256	20241112	165600	522525937	1339	1339	1339	1339	0
257	20241112	165500	522525937	1339	1339	1339	1339	0
258	20241112	165400	522525937	1339	1339	1339	1339	0
259	20241112	165300	522525937	1339	1339	1339	1339	0
260	20241112	165200	522525937	1339	1339	1339	1339	0
261	20241112	165100	522525937	1339	1339	1339	1339	0
262	20241112	165000	522525937	1339	1339	1339	1339	0
263	20241112	164900	522525937	1339	1339	1339	1339	0
264	20241112	164800	522525937	1339	1339	1339	1339	0
265	20241112	164700	522525937	1339	1339	1339	1339	0
266	20241112	164600	522525937	1339	1339	1339	1339	0
267	20241112	164500	522525937	1339	1339	1339	1339	0
268	20241112	164400	522525937	1339	1339	1339	1339	0
269	20241112	164300	522525937	1339	1339	1339	1339	0
270	20241112	164200	522525937	1339	1339	1339	1339	0
271	20241112	164100	522525937	1339	1339	1339	1339	0
272	20241112	164000	522525937	1339	1339	1339	1339	11128
273	20241112	163900	522525937	1339	1339	1339	1339	0
274	20241112	163800	522525937	1339	1339	1339	1339	0
275	20241112	163700	522525937	1339	1339	1339	1339	0
276	20241112	163600	522525937	1339	1339	1339	1339	0
277	20241112	163500	522525937	1339	1339	1339	1339	0
278	20241112	163400	522525937	1339	1339	1339	1339	0
279	20241112	163300	522525937	1339	1339	1339	1339	0
280	20241112	163200	522525937	1339	1339	1339	1339	0
281	20241112	163100	522525937	1339	1339	1339	1339	0
282	20241112	163000	522525937	1339	1339	1339	1339	0
283	20241112	162900	522525937	1339	1339	1339	1339	0
284	20241112	162800	522525937	1339	1339	1339	1339	0
285	20241112	162700	522525937	1339	1339	1339	1339	0
286	20241112	162600	522525937	1339	1339	1339	1339	0
287	20241112	162500	522525937	1339	1339	1339	1339	0
288	20241112	162400	522525937	1339	1339	1339	1339	0
289	20241112	162300	522525937	1339	1339	1339	1339	0
290	20241112	162200	522525937	1339	1339	1339	1339	0
291	20241112	162100	522525937	1339	1339	1339	1339	0
292	20241112	162000	522525937	1339	1339	1339	1339	0
293	20241112	161900	522525937	1339	1339	1339	1339	0
294	20241112	161800	522525937	1339	1339	1339	1339	0
295	20241112	161700	522525937	1339	1339	1339	1339	0
296	20241112	161600	522525937	1339	1339	1339	1339	0
297	20241112	161500	522525937	1339	1339	1339	1339	0
298	20241112	161400	522525937	1339	1339	1339	1339	0
299	20241112	161300	522525937	1339	1339	1339	1339	0
300	20241112	161200	522525937	1339	1339	1339	1339	0
301	20241112	161100	522525937	1339	1339	1339	1339	0
302	20241112	161000	522525937	1339	1339	1339	1339	11128
303	20241112	160900	522525937	1339	1339	1339	1339	0
304	20241112	160800	522525937	1339	1339	1339	1339	0
305	20241112	160700	522525937	1339	1339	1339	1339	0
306	20241112	160600	522525937	1339	1339	1339	1339	0
307	20241112	160500	522525937	1339	1339	1339	1339	0
308	20241112	160400	522525937	1339	1339	1339	1339	0
309	20241112	160300	522525937	1339	1339	1339	1339	0
310	20241112	160200	522525937	1339	1339	1339	1339	0
311	20241112	160100	522525937	1339	1339	1339	1339	0
312	20241112	160000	522525937	1339	1339	1339	1339	0
313	20241112	155900	522525937	1339	1339	1339	1339	0
314	20241112	155800	522525937	1339	1339	1339	1339	0
315	20241112	155700	522525937	1339	1339	1339	1339	0
316	20241112	155600	522525937	1339	1339	1339	1339	0
317	20241112	155500	522525937	1339	1339	1339	1339	0
318	20241112	155400	522525937	1339	1339	1339	1339	0
319	20241112	155300	522525937	1339	1339	1339	1339	0
320	20241112	155200	522525937	1339	1339	1339	1339	0
321	20241112	155100	522525937	1339	1339	1339	1339	0
322	20241112	155000	522525937	1339	1339	1339	1339	0
323	20241112	154900	522525937	1339	1339	1339	1339	0
324	20241112	154800	522525937	1339	1339	1339	1339	0
325	20241112	154700	522525937	1339	1339	1339	1339	0
326	20241112	154600	522525937	1339	1339	1339	1339	0
327	20241112	154500	522525937	1339	1339	1339	1339	0
328	20241112	154400	522525937	1339	1339	1339	1339	0
329	20241112	154300	522525937	1339	1339	1339	1339	0
330	20241112	154200	522525937	1339	1339	1339	1339	0
331	20241112	154100	522525937	1339	1339	1339	1339	0
332	20241112	154000	522525937	1339	1339	1339	1339	11128
333	20241112	153900	522525937	1339	1339	1339	1339	0
334	20241112	153800	522525937	1339	1339	1339	1339	0
335	20241112	153700	522525937	1339	1339	1339	1339	0
336	20241112	153600	522525937	1339	1339	1339	1339	0
337	20241112	153500	522525937	1339	1339	1339	1339	0
338	20241112	153400	522525937	1339	1339	1339	1339	0
339	20241112	153300	522525937	1339	1339	1339	1339	0
340	20241112	153200	522525937	1339	1339	1339	1339	0
341	20241112	153100	522525937	1339	1339	1339	1339	0
342	20241112	153000	522525937	1339	1339	1339	1339	11128
343	20241112	152900	507625545	1346	1346	1346	1346	0
344	20241112	152800	507625545	1346	1346	1346	1346	0
345	20241112	152700	507625545	1346	1346	1346	1346	0
346	20241112	152600	507625545	1346	1346	1346	1346	0
347	20241112	152500	507625545	1346	1346	1346	1346	0
348	20241112	152400	507625545	1346	1346	1346	1346	0
349	20241112	152300	507625545	1346	1346	1346	1346	0
350	20241112	152200	507625545	1346	1346	1346	1346	0
351	20241112	152100	507625545	1346	1346	1346	1346	0
352	20241112	152000	507625545	1346	1346	1346	1346	0
353	20241112	151900	507625545	1346	1345	1346	1339	2632
354	20241112	151800	504097462	1345	1344	1345	1344	1645
355	20241112	151700	501886226	1344	1341	1344	1337	3468
356	20241112	151600	497248426	1344	1339	1344	1339	805
357	20241112	151500	496169926	1338	1342	1344	1338	444
358	20241112	151400	495575459	1338	1341	1341	1338	7
359	20241112	151300	495566083	1344	1344	1344	1344	0
360	20241112	151200	495566083	1344	1343	1344	1338	502
361	20241112	151100	494894007	1343	1346	1346	1343	313
362	20241112	151000	494472714	1346	1346	1346	1346	2
363	20241112	150900	494470022	1347	1346	1347	1346	5
364	20241112	150800	494463291	1347	1346	1347	1346	199
365	20241112	150700	494195436	1347	1346	1347	1346	347
366	20241112	150600	493728373	1340	1347	1347	1340	6
367	20241112	150500	493720316	1339	1347	1347	1339	3247
368	20241112	150400	489369046	1347	1346	1347	1346	3
369	20241112	150300	489365006	1347	1344	1348	1339	1198
370	20241112	150200	487754219	1346	1344	1346	1341	2779
371	20241112	150100	484018983	1342	1344	1344	1342	3
372	20241112	150000	484014954	1345	1346	1346	1345	4
373	20241112	145900	484009572	1348	1340	1348	1340	1001
374	20241112	145800	482661814	1340	1344	1345	1340	6920
375	20241112	145700	473384469	1344	1345	1346	1344	1732
376	20241112	145600	471056654	1345	1346	1346	1345	12
377	20241112	145500	471040512	1345	1346	1346	1345	12
378	20241112	145400	471024370	1348	1346	1348	1346	500
379	20241112	145300	470350556	1346	1346	1346	1346	2
380	20241112	145200	470347864	1344	1347	1347	1344	1976
381	20241112	145100	467691668	1348	1347	1348	1347	600
382	20241112	145000	466883168	1347	1345	1347	1344	603
383	20241112	144900	466072019	1347	1347	1347	1347	1003
384	20241112	144800	464720978	1344	1344	1344	1344	0
385	20241112	144700	464720978	1344	1344	1344	1344	0
386	20241112	144600	464720978	1344	1344	1344	1344	1000
387	20241112	144500	463376978	1340	1340	1340	1340	0
388	20241112	144400	463376978	1340	1342	1342	1340	2000
389	20241112	144300	460695326	1341	1341	1341	1341	4
390	20241112	144200	460689962	1341	1346	1346	1341	500
391	20241112	144100	460018844	1350	1350	1350	1350	0
392	20241112	144000	460018844	1350	1348	1350	1342	2482
393	20241112	143900	456668988	1348	1348	1348	1348	0
394	20241112	143800	456668988	1348	1347	1348	1342	778
395	20241112	143700	455624430	1350	1348	1350	1348	303
396	20241112	143600	455215980	1350	1345	1350	1345	600
397	20241112	143500	454408070	1345	1344	1345	1344	389
398	20241112	143400	453884956	1345	1348	1350	1345	233
399	20241112	143300	453570903	1348	1348	1348	1348	123
400	20241112	143200	453405099	1348	1348	1348	1348	197
401	20241112	143100	453139543	1348	1348	1348	1348	59
402	20241112	143000	453060011	1350	1350	1350	1350	0
403	20241112	142900	453060011	1350	1350	1350	1346	877
404	20241112	142800	451879560	1346	1348	1348	1346	745
405	20241112	142700	450876787	1344	1345	1347	1344	2359
406	20241112	142600	447702016	1345	1345	1345	1345	1038
407	20241112	142500	446305906	1346	1348	1348	1346	874
408	20241112	142400	445128863	1350	1348	1350	1348	7
409	20241112	142300	445119425	1349	1350	1350	1349	2
410	20241112	142200	445116726	1349	1349	1349	1349	0
411	20241112	142100	445116726	1349	1348	1349	1348	519
412	20241112	142000	444416695	1347	1347	1347	1347	50
413	20241112	141900	444349345	1345	1346	1346	1345	131
414	20241112	141800	444173119	1346	1346	1346	1346	233
415	20241112	141700	443859501	1344	1345	1345	1343	2987
416	20241112	141600	439844991	1344	1344	1344	1344	0
417	20241112	141500	439844991	1344	1344	1344	1344	0
418	20241112	141400	439844991	1344	1344	1344	1344	1103
419	20241112	141300	438362559	1344	1349	1349	1344	311
420	20241112	141200	437944520	1348	1348	1348	1348	0
421	20241112	141100	437944520	1348	1348	1348	1348	211
422	20241112	141000	437660092	1350	1350	1350	1350	0
423	20241112	140900	437660092	1350	1350	1350	1350	0
424	20241112	140800	437660092	1350	1350	1350	1350	0
425	20241112	140700	437660092	1350	1344	1350	1344	101
426	20241112	140600	437524336	1350	1344	1350	1344	352
427	20241112	140500	437050654	1343	1343	1343	1343	35
428	20241112	140400	437003649	1343	1343	1343	1343	100
429	20241112	140300	436869349	1353	1352	1353	1352	1328
430	20241112	140200	435073025	1354	1354	1354	1354	40
431	20241112	140100	435018865	1344	1344	1344	1344	716
432	20241112	140000	434056561	1356	1356	1356	1356	0
433	20241112	135900	434056561	1356	1356	1356	1355	257
434	20241112	135800	433708280	1343	1343	1343	1343	250
435	20241112	135700	433372530	1343	1345	1345	1343	1445
436	20241112	135600	431431105	1345	1349	1349	1345	5066
437	20241112	135500	424605726	1349	1351	1355	1349	670
438	20241112	135400	423700908	1360	1360	1360	1360	0
439	20241112	135300	423700908	1360	1352	1360	1352	13
440	20241112	135200	423683324	1352	1351	1352	1350	2416
441	20241112	135100	420421070	1352	1354	1360	1352	2775
442	20241112	135000	416669214	1361	1361	1361	1361	0
443	20241112	134900	416669214	1361	1361	1361	1361	15
444	20241112	134800	416648799	1361	1361	1361	1361	0
445	20241112	134700	416648799	1361	1361	1361	1361	0
446	20241112	134600	416648799	1361	1361	1361	1361	0
447	20241112	134500	416648799	1361	1361	1361	1361	0
448	20241112	134400	416648799	1361	1361	1361	1361	0
449	20241112	134300	416648799	1361	1361	1361	1361	2
450	20241112	134200	416646077	1361	1362	1362	1361	5
451	20241112	134100	416639270	1362	1362	1362	1362	8
452	20241112	134000	416628374	1362	1349	1362	1349	27
453	20241112	133900	416591709	1349	1360	1360	1349	86
454	20241112	133800	416474870	1360	1360	1360	1360	1
455	20241112	133700	416473510	1349	1354	1354	1349	8741
456	20241112	133600	404655313	1354	1354	1354	1354	0
457	20241112	133500	404655313	1354	1355	1355	1354	660
458	20241112	133400	403761672	1362	1362	1362	1362	1
459	20241112	133300	403760310	1355	1355	1355	1355	2467
460	20241112	133200	400417525	1353	1356	1356	1353	2535
461	20241112	133100	396983812	1355	1355	1355	1355	0
462	20241112	133000	396983812	1355	1355	1355	1355	0
463	20241112	132900	396983812	1355	1359	1359	1355	600
464	20241112	132800	396170435	1362	1362	1362	1362	0
465	20241112	132700	396170435	1362	1361	1362	1361	2188
466	20241112	132600	393192566	1361	1357	1361	1357	199
467	20241112	132500	392922455	1358	1358	1358	1358	299
468	20241112	132400	392516413	1358	1358	1358	1358	9
469	20241112	132300	392504191	1357	1357	1357	1355	2520
470	20241112	132200	389086891	1357	1358	1358	1357	230
471	20241112	132100	388774771	1358	1358	1358	1358	1472
472	20241112	132000	386775795	1358	1358	1358	1358	1
473	20241112	131900	386774437	1360	1360	1360	1360	0
474	20241112	131800	386774437	1360	1360	1360	1360	0
475	20241112	131700	386774437	1360	1361	1365	1360	1015
476	20241112	131600	385392007	1363	1364	1365	1360	5885
477	20241112	131500	377377839	1365	1365	1365	1365	295
478	20241112	131400	376975164	1362	1364	1364	1362	2136
479	20241112	131300	374065031	1365	1365	1365	1365	2
480	20241112	131200	374062301	1364	1364	1364	1364	66
481	20241112	131100	373972277	1363	1364	1364	1363	2
482	20241112	131000	373969550	1363	1363	1363	1363	738
483	20241112	130900	372963656	1364	1364	1364	1364	0
484	20241112	130800	372963656	1364	1364	1364	1364	11
485	20241112	130700	372948652	1364	1364	1364	1364	0
486	20241112	130600	372948652	1364	1364	1364	1364	753
487	20241112	130500	371921560	1364	1365	1365	1364	2000
488	20241112	130400	369192607	1364	1364	1364	1364	0
489	20241112	130300	369192607	1364	1364	1364	1364	0
490	20241112	130200	369192607	1364	1364	1364	1364	10
491	20241112	130100	369178967	1370	1370	1370	1370	0
492	20241112	130000	369178967	1370	1369	1370	1369	67
493	20241112	125900	369087243	1363	1369	1369	1363	145
494	20241112	125800	368889470	1369	1369	1369	1369	122
495	20241112	125700	368722452	1369	1369	1369	1369	1
496	20241112	125600	368721083	1364	1366	1366	1364	775
497	20241112	125500	367663928	1366	1366	1366	1366	1
498	20241112	125400	367662562	1370	1370	1370	1370	0
499	20241112	125300	367662562	1370	1370	1370	1370	0
500	20241112	125200	367662562	1370	1370	1370	1370	1
501	20241112	125100	367661192	1366	1366	1366	1366	10
502	20241112	125000	367647532	1365	1365	1365	1365	0
503	20241112	124900	367647532	1365	1367	1367	1365	1060
504	20241112	124800	366200592	1370	1370	1370	1370	0
505	20241112	124700	366200592	1370	1370	1370	1370	0
506	20241112	124600	366200592	1370	1368	1370	1366	589
507	20241112	124500	365395726	1370	1370	1370	1370	0
508	20241112	124400	365395726	1370	1370	1370	1370	5
509	20241112	124300	365388876	1370	1370	1370	1370	0
510	20241112	124200	365388876	1370	1370	1370	1370	1
511	20241112	124100	365387506	1370	1369	1370	1369	572
512	20241112	124000	364604437	1369	1369	1369	1369	50
513	20241112	123900	364535987	1369	1369	1369	1369	50
514	20241112	123800	364467537	1371	1371	1371	1371	0
515	20241112	123700	364467537	1371	1370	1371	1370	10
516	20241112	123600	364453836	1370	1369	1370	1368	3199
517	20241112	123500	360077582	1369	1372	1372	1369	2147
518	20241112	123400	357134993	1372	1378	1378	1372	18
519	20241112	123300	357110237	1379	1379	1379	1379	0
520	20241112	123200	357110237	1379	1379	1379	1379	2
521	20241112	123100	357107479	1379	1379	1379	1379	0
522	20241112	123000	357107479	1379	1379	1379	1379	0
523	20241112	122900	357107479	1379	1379	1379	1379	1
524	20241112	122800	357106100	1372	1372	1372	1372	111
525	20241112	122700	356953808	1381	1381	1381	1381	0
526	20241112	122600	356953808	1381	1381	1381	1381	0
527	20241112	122500	356953808	1381	1381	1381	1381	22
528	20241112	122400	356923426	1382	1378	1382	1378	2
529	20241112	122300	356920666	1378	1378	1378	1378	106
530	20241112	122200	356774598	1381	1371	1382	1371	268
531	20241112	122100	356407043	1372	1377	1377	1372	80
532	20241112	122000	356297268	1378	1378	1378	1378	1
533	20241112	121900	356295890	1378	1378	1378	1378	22
534	20241112	121800	356265574	1378	1378	1378	1378	0
535	20241112	121700	356265574	1378	1378	1378	1378	6
536	20241112	121600	356257306	1378	1378	1378	1378	5
537	20241112	121500	356250416	1378	1378	1378	1378	0
538	20241112	121400	356250416	1378	1378	1378	1378	0
539	20241112	121300	356250416	1378	1378	1378	1378	0
540	20241112	121200	356250416	1378	1378	1378	1378	3
541	20241112	121100	356246282	1380	1380	1380	1380	389
542	20241112	121000	355709462	1386	1385	1386	1385	210
543	20241112	120900	355418457	1386	1386	1386	1386	0
544	20241112	120800	355418457	1386	1386	1386	1386	0
545	20241112	120700	355418457	1386	1386	1386	1386	1
546	20241112	120600	355417071	1386	1380	1386	1380	530
547	20241112	120500	354684532	1380	1380	1380	1380	1
548	20241112	120400	354683152	1380	1380	1380	1380	0
549	20241112	120300	354683152	1380	1380	1380	1380	0
550	20241112	120200	354683152	1380	1380	1380	1380	1
551	20241112	120100	354681772	1371	1380	1380	1371	1441
552	20241112	120000	352705386	1387	1386	1387	1386	1801
553	20241112	115900	350207522	1387	1379	1387	1371	2150
554	20241112	115800	347249404	1380	1380	1380	1380	0
555	20241112	115700	347249404	1380	1379	1380	1379	541
556	20241112	115600	346503326	1380	1380	1380	1380	0
557	20241112	115500	346503326	1380	1380	1380	1380	0
558	20241112	115400	346503326	1380	1380	1380	1380	30
559	20241112	115300	346461926	1380	1380	1380	1380	42
560	20241112	115200	346403966	1378	1378	1378	1378	1
561	20241112	115100	346402588	1380	1380	1380	1380	16
562	20241112	115000	346380508	1380	1379	1380	1379	641
563	20241112	114900	345495929	1380	1380	1380	1380	0
564	20241112	114800	345495929	1380	1380	1380	1380	0
565	20241112	114700	345495929	1380	1380	1380	1380	3
566	20241112	114600	345491789	1377	1377	1377	1377	183
567	20241112	114500	345239798	1374	1373	1374	1370	914
568	20241112	114400	343985386	1373	1373	1373	1373	3
569	20241112	114300	343981267	1374	1374	1374	1374	0
570	20241112	114200	343981267	1374	1374	1374	1374	3
571	20241112	114100	343977145	1371	1372	1372	1371	1000
572	20241112	114000	342606142	1371	1371	1371	1371	2000
573	20241112	113900	339864142	1370	1372	1372	1370	834
574	20241112	113800	338720788	1372	1372	1372	1372	1447
575	20241112	113700	336735504	1373	1374	1374	1373	124
576	20241112	113600	336565178	1380	1373	1380	1373	11
577	20241112	113500	336550005	1380	1380	1380	1380	0
578	20241112	113400	336550005	1380	1380	1380	1375	2245
579	20241112	113300	333460389	1380	1380	1380	1380	0
580	20241112	113200	333460389	1380	1380	1380	1380	0
581	20241112	113100	333460389	1380	1387	1387	1380	2
582	20241112	113000	333457622	1380	1380	1380	1380	0
583	20241112	112900	333457622	1380	1381	1381	1380	299
584	20241112	112800	333044953	1380	1392	1392	1380	304
585	20241112	112700	332625368	1392	1392	1392	1392	755
586	20241112	112600	331574408	1392	1379	1392	1379	1007
587	20241112	112500	330185742	1392	1384	1392	1384	41
588	20241112	112400	330128990	1379	1380	1392	1379	1652
589	20241112	112300	327849402	1379	1379	1379	1379	0
590	20241112	112200	327849402	1379	1380	1380	1379	34
591	20241112	112100	327802512	1380	1380	1380	1380	0
592	20241112	112000	327802512	1380	1380	1380	1380	0
593	20241112	111900	327802512	1380	1380	1380	1380	0
594	20241112	111800	327802512	1380	1384	1384	1380	501
595	20241112	111700	327110676	1381	1384	1384	1381	607
596	20241112	111600	326270834	1385	1393	1393	1385	1160
597	20241112	111500	324662162	1393	1392	1393	1384	3213
598	20241112	111400	320191972	1393	1374	1393	1374	24080
599	20241112	111300	286849542	1375	1375	1375	1375	0
600	20241112	111200	286849542	1375	1375	1375	1375	0
601	20241112	111100	286849542	1375	1376	1376	1375	435
602	20241112	111000	286251026	1376	1375	1376	1375	552
603	20241112	110900	285491574	1383	1383	1383	1383	1
604	20241112	110800	285490191	1384	1378	1384	1374	1530
605	20241112	110700	283374028	1384	1384	1384	1384	0
606	20241112	110600	283374028	1384	1373	1384	1373	3080
607	20241112	110500	279114763	1373	1382	1382	1373	269
608	20241112	110400	278745417	1383	1372	1383	1372	5000
609	20241112	110300	271838377	1372	1372	1372	1372	300
610	20241112	110200	271426777	1367	1367	1367	1367	0
611	20241112	110100	271426777	1367	1364	1367	1364	3269
612	20241112	110000	266958196	1367	1365	1367	1365	2315
613	20241112	105900	263796727	1365	1365	1365	1365	10
614	20241112	105800	263783077	1365	1365	1365	1365	22
615	20241112	105700	263753047	1364	1364	1364	1364	13
616	20241112	105600	263735315	1364	1364	1364	1364	1
617	20241112	105500	263733951	1363	1363	1363	1363	0
618	20241112	105400	263733951	1363	1363	1363	1363	0
619	20241112	105300	263733951	1363	1363	1363	1363	10
620	20241112	105200	263720321	1363	1363	1363	1363	10
621	20241112	105100	263706691	1364	1364	1364	1364	2
622	20241112	105000	263703963	1364	1364	1364	1364	0
623	20241112	104900	263703963	1364	1363	1364	1363	157
624	20241112	104800	263489826	1361	1362	1362	1361	121
625	20241112	104700	263325141	1363	1363	1363	1363	2256
626	20241112	104600	260250213	1363	1364	1364	1363	786
627	20241112	104500	259178853	1363	1363	1363	1363	608
628	20241112	104400	258350149	1363	1363	1363	1363	10
629	20241112	104300	258336519	1363	1363	1363	1363	1
630	20241112	104200	258335156	1352	1352	1352	1352	0
631	20241112	104100	258335156	1352	1355	1355	1352	20
632	20241112	104000	258308098	1365	1365	1365	1365	20
633	20241112	103900	258280798	1351	1352	1360	1351	1548
634	20241112	103800	256183944	1353	1353	1353	1353	550
635	20241112	103700	255439794	1371	1370	1375	1350	10754
636	20241112	103600	240837438	1370	1370	1370	1370	0
637	20241112	103500	240837438	1370	1369	1370	1367	82
638	20241112	103400	240725233	1370	1370	1370	1370	0
639	20241112	103300	240725233	1370	1370	1370	1370	1
640	20241112	103200	240723863	1370	1370	1370	1370	3
641	20241112	103100	240719753	1367	1368	1368	1367	722
642	20241112	103000	239732539	1368	1368	1368	1368	139
643	20241112	102900	239542387	1368	1369	1369	1368	51
644	20241112	102800	239472608	1370	1370	1370	1370	0
645	20241112	102700	239472608	1370	1370	1370	1370	500
646	20241112	102600	238787608	1370	1370	1370	1370	0
647	20241112	102500	238787608	1370	1370	1370	1370	1
648	20241112	102400	238786238	1370	1370	1370	1370	10
649	20241112	102300	238772538	1367	1368	1368	1367	62
650	20241112	102200	238687772	1367	1370	1370	1367	2272
651	20241112	102100	235578679	1371	1371	1371	1371	63
652	20241112	102000	235492306	1372	1374	1374	1372	1066
653	20241112	101900	234028502	1373	1373	1373	1373	300
654	20241112	101800	233616602	1373	1374	1374	1373	32
655	20241112	101700	233572650	1383	1383	1383	1383	0
656	20241112	101600	233572650	1383	1384	1384	1383	11
657	20241112	101500	233557427	1384	1384	1384	1384	3018
658	20241112	101400	229380515	1384	1384	1384	1384	0
659	20241112	101300	229380515	1384	1384	1384	1384	3
660	20241112	101200	229376363	1370	1370	1370	1370	999
661	20241112	101100	228007733	1369	1370	1370	1368	1314
662	20241112	101000	226207827	1370	1371	1371	1370	210
663	20241112	100900	225920077	1384	1384	1384	1384	100
664	20241112	100800	225781677	1384	1384	1384	1384	0
665	20241112	100700	225781677	1384	1379	1384	1370	1040
666	20241112	100600	224350437	1370	1380	1380	1370	3928
667	20241112	100500	218954703	1385	1385	1385	1385	0
668	20241112	100400	218954703	1385	1385	1388	1383	755
669	20241112	100300	217909078	1394	1394	1394	1394	0
670	20241112	100200	217909078	1394	1383	1394	1383	62
671	20241112	100100	217823222	1369	1383	1397	1369	1291
672	20241112	100000	216046958	1383	1400	1400	1383	1902
673	20241112	095900	213415845	1402	1383	1405	1383	3211
674	20241112	095800	208943071	1383	1400	1406	1383	4601
675	20241112	095700	202480840	1406	1353	1409	1353	12006
676	20241112	095600	185915170	1354	1350	1354	1349	1282
677	20241112	095500	184183263	1350	1350	1350	1350	300
678	20241112	095400	183778263	1343	1345	1345	1343	380
679	20241112	095300	183267894	1343	1343	1343	1343	1
680	20241112	095200	183266551	1343	1344	1344	1343	4181
681	20241112	095100	177648370	1344	1346	1353	1344	4366
682	20241112	095000	171775002	1353	1361	1361	1353	3686
683	20241112	094900	166763429	1354	1355	1355	1354	587
684	20241112	094800	165968144	1355	1355	1355	1355	3313
685	20241112	094700	161479029	1355	1374	1374	1354	4358
686	20241112	094600	155571301	1360	1379	1379	1356	666
687	20241112	094500	154661214	1381	1355	1381	1355	3567
688	20241112	094400	149810491	1355	1350	1355	1345	3777
689	20241112	094300	144702405	1349	1349	1350	1349	1334
690	20241112	094200	142902829	1349	1349	1349	1349	406
691	20241112	094100	142355135	1344	1349	1349	1344	715
692	20241112	094000	141393996	1344	1348	1348	1344	10
693	20241112	093900	141380532	1348	1340	1348	1340	991
694	20241112	093800	140047159	1342	1342	1342	1342	17
695	20241112	093700	140024345	1342	1336	1343	1336	718
696	20241112	093600	139060451	1336	1336	1336	1336	0
697	20241112	093500	139060451	1336	1336	1336	1336	3787
698	20241112	093400	134001019	1336	1336	1336	1336	787
699	20241112	093300	132949587	1342	1340	1342	1336	9078
700	20241112	093200	120810886	1345	1345	1345	1345	100
701	20241112	093100	120676386	1347	1347	1347	1347	17
702	20241112	093000	120653487	1348	1348	1348	1348	11
703	20241112	092900	120638659	1348	1337	1348	1337	22
704	20241112	092800	120609025	1348	1334	1348	1334	606
705	20241112	092700	119799391	1348	1335	1348	1334	17332
706	20241112	092600	96654952	1334	1334	1334	1334	0
707	20241112	092500	96654952	1334	1334	1334	1334	2107
708	20241112	092400	93844214	1343	1343	1343	1343	1
709	20241112	092300	93842871	1334	1334	1334	1334	0
710	20241112	092200	93842871	1334	1334	1334	1334	1984
711	20241112	092100	91196215	1334	1335	1335	1334	2125
712	20241112	092000	88361423	1335	1334	1343	1334	1215
713	20241112	091900	86739901	1334	1348	1349	1331	12303
714	20241112	091800	70322958	1348	1348	1348	1330	2518
715	20241112	091700	66972462	1349	1350	1350	1330	5495
716	20241112	091600	59633577	1350	1351	1357	1350	1316
717	20241112	091500	57855531	1357	1360	1383	1341	7907
718	20241112	091400	47144673	1360	1364	1364	1360	3105
719	20241112	091300	42916261	1364	1380	1380	1364	1623
720	20241112	091200	40696953	1383	1366	1383	1364	3519
721	20241112	091100	35891671	1374	1368	1377	1366	955
722	20241112	091000	34585219	1384	1384	1384	1384	179
723	20241112	090900	34337483	1389	1365	1389	1365	192
724	20241112	090800	34075213	1365	1389	1389	1365	37
725	20241112	090700	34024036	1366	1373	1373	1365	5533
726	20241112	090600	26440953	1372	1372	1372	1372	230
727	20241112	090500	26125393	1394	1395	1395	1394	130
728	20241112	090400	25944073	1371	1370	1400	1370	2745
729	20241112	090300	22155959	1370	1375	1375	1370	4130
730	20241112	090200	16491336	1375	1376	1387	1371	4023
731	20241112	090100	10957302	1380	1409	1409	1378	4387
732	20241112	090000	4894196	1411	1387	1411	1387	3516