KissMeData/072770/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	194700	366197341	1777	1777	1777	1777	2435
3	20241111	194600	366197341	1777	1777	1777	1777	0
4	20241111	194500	366197341	1777	1777	1777	1777	0
5	20241111	194400	366197341	1777	1777	1777	1777	0
6	20241111	194300	366197341	1777	1777	1777	1777	0
7	20241111	194200	366197341	1777	1777	1777	1777	0
8	20241111	194100	366197341	1777	1777	1777	1777	0
9	20241111	194000	366197341	1777	1777	1777	1777	0
10	20241111	193900	366197341	1777	1777	1777	1777	0
11	20241111	193800	366197341	1777	1777	1777	1777	0
12	20241111	193700	366197341	1777	1777	1777	1777	0
13	20241111	193600	366197341	1777	1777	1777	1777	0
14	20241111	193500	366197341	1777	1777	1777	1777	0
15	20241111	193400	366197341	1777	1777	1777	1777	0
16	20241111	193300	366197341	1777	1777	1777	1777	0
17	20241111	193200	366197341	1777	1777	1777	1777	0
18	20241111	193100	366197341	1777	1777	1777	1777	0
19	20241111	193000	366197341	1777	1777	1777	1777	0
20	20241111	192900	366197341	1777	1777	1777	1777	0
21	20241111	192800	366197341	1777	1777	1777	1777	0
22	20241111	192700	366197341	1777	1777	1777	1777	0
23	20241111	192600	366197341	1777	1777	1777	1777	0
24	20241111	192500	366197341	1777	1777	1777	1777	0
25	20241111	192400	366197341	1777	1777	1777	1777	0
26	20241111	192300	366197341	1777	1777	1777	1777	0
27	20241111	192200	366197341	1777	1777	1777	1777	0
28	20241111	192100	366197341	1777	1777	1777	1777	0
29	20241111	192000	366197341	1777	1777	1777	1777	0
30	20241111	191900	366197341	1777	1777	1777	1777	0
31	20241111	191800	366197341	1777	1777	1777	1777	0
32	20241111	191700	366197341	1777	1777	1777	1777	2435
33	20241111	191600	366197341	1777	1777	1777	1777	0
34	20241111	191500	366197341	1777	1777	1777	1777	0
35	20241111	191400	366197341	1777	1777	1777	1777	0
36	20241111	191300	366197341	1777	1777	1777	1777	0
37	20241111	191200	366197341	1777	1777	1777	1777	0
38	20241111	191100	366197341	1777	1777	1777	1777	0
39	20241111	191000	366197341	1777	1777	1777	1777	0
40	20241111	190900	366197341	1777	1777	1777	1777	0
41	20241111	190800	366197341	1777	1777	1777	1777	0
42	20241111	190700	366197341	1777	1777	1777	1777	0
43	20241111	190600	366197341	1777	1777	1777	1777	0
44	20241111	190500	366197341	1777	1777	1777	1777	0
45	20241111	190400	366197341	1777	1777	1777	1777	0
46	20241111	190300	366197341	1777	1777	1777	1777	0
47	20241111	190200	366197341	1777	1777	1777	1777	0
48	20241111	190100	366197341	1777	1777	1777	1777	0
49	20241111	190000	366197341	1777	1777	1777	1777	0
50	20241111	185900	366197341	1777	1777	1777	1777	0
51	20241111	185800	366197341	1777	1777	1777	1777	0
52	20241111	185700	366197341	1777	1777	1777	1777	0
53	20241111	185600	366197341	1777	1777	1777	1777	0
54	20241111	185500	366197341	1777	1777	1777	1777	0
55	20241111	185400	366197341	1777	1777	1777	1777	0
56	20241111	185300	366197341	1777	1777	1777	1777	0
57	20241111	185200	366197341	1777	1777	1777	1777	0
58	20241111	185100	366197341	1777	1777	1777	1777	0
59	20241111	185000	366197341	1777	1777	1777	1777	0
60	20241111	184900	366197341	1777	1777	1777	1777	0
61	20241111	184800	366197341	1777	1777	1777	1777	0
62	20241111	184700	366197341	1777	1777	1777	1777	2435
63	20241111	184600	366197341	1777	1777	1777	1777	0
64	20241111	184500	366197341	1777	1777	1777	1777	0
65	20241111	184400	366197341	1777	1777	1777	1777	0
66	20241111	184300	366197341	1777	1777	1777	1777	0
67	20241111	184200	366197341	1777	1777	1777	1777	0
68	20241111	184100	366197341	1777	1777	1777	1777	0
69	20241111	184000	366197341	1777	1777	1777	1777	0
70	20241111	183900	366197341	1777	1777	1777	1777	0
71	20241111	183800	366197341	1777	1777	1777	1777	0
72	20241111	183700	366197341	1777	1777	1777	1777	0
73	20241111	183600	366197341	1777	1777	1777	1777	0
74	20241111	183500	366197341	1777	1777	1777	1777	0
75	20241111	183400	366197341	1777	1777	1777	1777	0
76	20241111	183300	366197341	1777	1777	1777	1777	0
77	20241111	183200	366197341	1777	1777	1777	1777	0
78	20241111	183100	366197341	1777	1777	1777	1777	0
79	20241111	183000	366197341	1777	1777	1777	1777	0
80	20241111	182900	366197341	1777	1777	1777	1777	0
81	20241111	182800	366197341	1777	1777	1777	1777	0
82	20241111	182700	366197341	1777	1777	1777	1777	0
83	20241111	182600	366197341	1777	1777	1777	1777	0
84	20241111	182500	366197341	1777	1777	1777	1777	0
85	20241111	182400	366197341	1777	1777	1777	1777	0
86	20241111	182300	366197341	1777	1777	1777	1777	0
87	20241111	182200	366197341	1777	1777	1777	1777	0
88	20241111	182100	366197341	1777	1777	1777	1777	0
89	20241111	182000	366197341	1777	1777	1777	1777	0
90	20241111	181900	366197341	1777	1777	1777	1777	0
91	20241111	181800	366197341	1777	1777	1777	1777	0
92	20241111	181700	366197341	1777	1777	1777	1777	2435
93	20241111	181600	366197341	1777	1777	1777	1777	0
94	20241111	181500	366197341	1777	1777	1777	1777	0
95	20241111	181400	366197341	1777	1777	1777	1777	0
96	20241111	181300	366197341	1777	1777	1777	1777	0
97	20241111	181200	366197341	1777	1777	1777	1777	0
98	20241111	181100	366197341	1777	1777	1777	1777	0
99	20241111	181000	366197341	1777	1777	1777	1777	0
100	20241111	180900	366197341	1777	1777	1777	1777	0
101	20241111	180800	366197341	1777	1777	1777	1777	0
102	20241111	180700	366197341	1777	1777	1777	1777	0
103	20241111	180600	366197341	1777	1777	1777	1777	0
104	20241111	180500	366197341	1777	1777	1777	1777	0
105	20241111	180400	366197341	1777	1777	1777	1777	0
106	20241111	180300	366197341	1777	1777	1777	1777	0
107	20241111	180200	366197341	1777	1777	1777	1777	0
108	20241111	180100	366197341	1777	1777	1777	1777	0
109	20241111	180000	366197341	1777	1777	1777	1777	0
110	20241111	175900	366197341	1777	1777	1777	1777	0
111	20241111	175800	366197341	1777	1777	1777	1777	0
112	20241111	175700	366197341	1777	1777	1777	1777	0
113	20241111	175600	366197341	1777	1777	1777	1777	0
114	20241111	175500	366197341	1777	1777	1777	1777	0
115	20241111	175400	366197341	1777	1777	1777	1777	0
116	20241111	175300	366197341	1777	1777	1777	1777	0
117	20241111	175200	366197341	1777	1777	1777	1777	0
118	20241111	175100	366197341	1777	1777	1777	1777	0
119	20241111	175000	366197341	1777	1777	1777	1777	0
120	20241111	174900	366197341	1777	1777	1777	1777	0
121	20241111	174800	366197341	1777	1777	1777	1777	0
122	20241111	174700	366197341	1777	1777	1777	1777	2435
123	20241111	174600	366197341	1777	1777	1777	1777	0
124	20241111	174500	366197341	1777	1777	1777	1777	0
125	20241111	174400	366197341	1777	1777	1777	1777	0
126	20241111	174300	366197341	1777	1777	1777	1777	0
127	20241111	174200	366197341	1777	1777	1777	1777	0
128	20241111	174100	366197341	1777	1777	1777	1777	0
129	20241111	174000	366197341	1777	1777	1777	1777	0
130	20241111	173900	366197341	1777	1777	1777	1777	0
131	20241111	173800	366197341	1777	1777	1777	1777	0
132	20241111	173700	366197341	1777	1777	1777	1777	0
133	20241111	173600	366197341	1777	1777	1777	1777	0
134	20241111	173500	366197341	1777	1777	1777	1777	0
135	20241111	173400	366197341	1777	1777	1777	1777	0
136	20241111	173300	366197341	1777	1777	1777	1777	0
137	20241111	173200	366197341	1777	1777	1777	1777	0
138	20241111	173100	366197341	1777	1777	1777	1777	0
139	20241111	173000	366197341	1777	1777	1777	1777	0
140	20241111	172900	366197341	1777	1777	1777	1777	0
141	20241111	172800	366197341	1777	1777	1777	1777	0
142	20241111	172700	366197341	1777	1777	1777	1777	0
143	20241111	172600	366197341	1777	1777	1777	1777	0
144	20241111	172500	366197341	1777	1777	1777	1777	0
145	20241111	172400	366197341	1777	1777	1777	1777	0
146	20241111	172300	366197341	1777	1777	1777	1777	0
147	20241111	172200	366197341	1777	1777	1777	1777	0
148	20241111	172100	366197341	1777	1777	1777	1777	0
149	20241111	172000	366197341	1777	1777	1777	1777	0
150	20241111	171900	366197341	1777	1777	1777	1777	0
151	20241111	171800	366197341	1777	1777	1777	1777	0
152	20241111	171700	366197341	1777	1777	1777	1777	2435
153	20241111	171600	366197341	1777	1777	1777	1777	0
154	20241111	171500	366197341	1777	1777	1777	1777	0
155	20241111	171400	366197341	1777	1777	1777	1777	0
156	20241111	171300	366197341	1777	1777	1777	1777	0
157	20241111	171200	366197341	1777	1777	1777	1777	0
158	20241111	171100	366197341	1777	1777	1777	1777	0
159	20241111	171000	366197341	1777	1777	1777	1777	0
160	20241111	170900	366197341	1777	1777	1777	1777	0
161	20241111	170800	366197341	1777	1777	1777	1777	0
162	20241111	170700	366197341	1777	1777	1777	1777	0
163	20241111	170600	366197341	1777	1777	1777	1777	0
164	20241111	170500	366197341	1777	1777	1777	1777	0
165	20241111	170400	366197341	1777	1777	1777	1777	0
166	20241111	170300	366197341	1777	1777	1777	1777	0
167	20241111	170200	366197341	1777	1777	1777	1777	0
168	20241111	170100	366197341	1777	1777	1777	1777	0
169	20241111	170000	366197341	1777	1777	1777	1777	0
170	20241111	165900	366197341	1777	1777	1777	1777	0
171	20241111	165800	366197341	1777	1777	1777	1777	0
172	20241111	165700	366197341	1777	1777	1777	1777	0
173	20241111	165600	366197341	1777	1777	1777	1777	0
174	20241111	165500	366197341	1777	1777	1777	1777	0
175	20241111	165400	366197341	1777	1777	1777	1777	0
176	20241111	165300	366197341	1777	1777	1777	1777	0
177	20241111	165200	366197341	1777	1777	1777	1777	0
178	20241111	165100	366197341	1777	1777	1777	1777	0
179	20241111	165000	366197341	1777	1777	1777	1777	0
180	20241111	164900	366197341	1777	1777	1777	1777	0
181	20241111	164800	366197341	1777	1777	1777	1777	0
182	20241111	164700	366197341	1777	1777	1777	1777	2435
183	20241111	164600	366197341	1777	1777	1777	1777	0
184	20241111	164500	366197341	1777	1777	1777	1777	0
185	20241111	164400	366197341	1777	1777	1777	1777	0
186	20241111	164300	366197341	1777	1777	1777	1777	0
187	20241111	164200	366197341	1777	1777	1777	1777	0
188	20241111	164100	366197341	1777	1777	1777	1777	0
189	20241111	164000	366197341	1777	1777	1777	1777	0
190	20241111	163900	366197341	1777	1777	1777	1777	0
191	20241111	163800	366197341	1777	1777	1777	1777	0
192	20241111	163700	366197341	1777	1777	1777	1777	0
193	20241111	163600	366197341	1777	1777	1777	1777	0
194	20241111	163500	366197341	1777	1777	1777	1777	0
195	20241111	163400	366197341	1777	1777	1777	1777	0
196	20241111	163300	366197341	1777	1777	1777	1777	0
197	20241111	163200	366197341	1777	1777	1777	1777	0
198	20241111	163100	366197341	1777	1777	1777	1777	0
199	20241111	163000	366197341	1777	1777	1777	1777	0
200	20241111	162900	366197341	1777	1777	1777	1777	0
201	20241111	162800	366197341	1777	1777	1777	1777	0
202	20241111	162700	366197341	1777	1777	1777	1777	0
203	20241111	162600	366197341	1777	1777	1777	1777	0
204	20241111	162500	366197341	1777	1777	1777	1777	0
205	20241111	162400	366197341	1777	1777	1777	1777	0
206	20241111	162300	366197341	1777	1777	1777	1777	0
207	20241111	162200	366197341	1777	1777	1777	1777	0
208	20241111	162100	366197341	1777	1777	1777	1777	0
209	20241111	162000	366197341	1777	1777	1777	1777	0
210	20241111	161900	366197341	1777	1777	1777	1777	0
211	20241111	161800	366197341	1777	1777	1777	1777	0
212	20241111	161700	366197341	1777	1777	1777	1777	2435
213	20241111	161600	366197341	1777	1777	1777	1777	0
214	20241111	161500	366197341	1777	1777	1777	1777	0
215	20241111	161400	366197341	1777	1777	1777	1777	0
216	20241111	161300	366197341	1777	1777	1777	1777	0
217	20241111	161200	366197341	1777	1777	1777	1777	0
218	20241111	161100	366197341	1777	1777	1777	1777	0
219	20241111	161000	366197341	1777	1777	1777	1777	0
220	20241111	160900	366197341	1777	1777	1777	1777	0
221	20241111	160800	366197341	1777	1777	1777	1777	0
222	20241111	160700	366197341	1777	1777	1777	1777	0
223	20241111	160600	366197341	1777	1777	1777	1777	0
224	20241111	160500	366197341	1777	1777	1777	1777	0
225	20241111	160400	366197341	1777	1777	1777	1777	0
226	20241111	160300	366197341	1777	1777	1777	1777	0
227	20241111	160200	366197341	1777	1777	1777	1777	0
228	20241111	160100	366197341	1777	1777	1777	1777	0
229	20241111	160000	366197341	1777	1777	1777	1777	0
230	20241111	155900	366197341	1777	1777	1777	1777	0
231	20241111	155800	366197341	1777	1777	1777	1777	0
232	20241111	155700	366197341	1777	1777	1777	1777	0
233	20241111	155600	366197341	1777	1777	1777	1777	0
234	20241111	155500	366197341	1777	1777	1777	1777	0
235	20241111	155400	366197341	1777	1777	1777	1777	0
236	20241111	155300	366197341	1777	1777	1777	1777	0
237	20241111	155200	366197341	1777	1777	1777	1777	0
238	20241111	155100	366197341	1777	1777	1777	1777	0
239	20241111	155000	366197341	1777	1777	1777	1777	0
240	20241111	154900	366197341	1777	1777	1777	1777	0
241	20241111	154800	366197341	1777	1777	1777	1777	0
242	20241111	154700	366197341	1777	1777	1777	1777	2435
243	20241111	154600	366197341	1777	1777	1777	1777	0
244	20241111	154500	366197341	1777	1777	1777	1777	0
245	20241111	154400	366197341	1777	1777	1777	1777	0
246	20241111	154300	366197341	1777	1777	1777	1777	0
247	20241111	154200	366197341	1777	1777	1777	1777	0
248	20241111	154100	366197341	1777	1777	1777	1777	0
249	20241111	154000	366197341	1777	1777	1777	1777	0
250	20241111	153900	366197341	1777	1777	1777	1777	0
251	20241111	153800	366197341	1777	1777	1777	1777	0
252	20241111	153700	366197341	1777	1777	1777	1777	0
253	20241111	153600	366197341	1777	1777	1777	1777	0
254	20241111	153500	366197341	1777	1777	1777	1777	0
255	20241111	153400	366197341	1777	1777	1777	1777	0
256	20241111	153300	366197341	1777	1777	1777	1777	0
257	20241111	153200	366197341	1777	1777	1777	1777	0
258	20241111	153100	366197341	1777	1777	1777	1777	0
259	20241111	153000	366197341	1777	1777	1777	1777	2435
260	20241111	152900	361870346	1777	1777	1777	1777	0
261	20241111	152800	361870346	1777	1777	1777	1777	0
262	20241111	152700	361870346	1777	1777	1777	1777	0
263	20241111	152600	361870346	1777	1777	1777	1777	0
264	20241111	152500	361870346	1777	1777	1777	1777	0
265	20241111	152400	361870346	1777	1777	1777	1777	0
266	20241111	152300	361870346	1777	1777	1777	1777	0
267	20241111	152200	361870346	1777	1777	1777	1777	0
268	20241111	152100	361870346	1777	1777	1777	1777	0
269	20241111	152000	361870346	1777	1777	1777	1777	0
270	20241111	151900	361870346	1777	1777	1777	1777	11
271	20241111	151800	361850799	1777	1777	1777	1777	4
272	20241111	151700	361843691	1777	1765	1778	1765	1110
273	20241111	151600	359881082	1768	1769	1769	1767	2240
274	20241111	151500	355920231	1779	1770	1779	1770	213
275	20241111	151400	355543212	1779	1779	1779	1779	0
276	20241111	151300	355543212	1779	1770	1779	1770	81
277	20241111	151200	355399833	1779	1779	1779	1779	0
278	20241111	151100	355399833	1779	1779	1779	1779	0
279	20241111	151000	355399833	1779	1779	1779	1779	0
280	20241111	150900	355399833	1779	1779	1779	1779	1
281	20241111	150800	355398054	1770	1771	1771	1770	30
282	20241111	150700	355344947	1779	1779	1779	1779	0
283	20241111	150600	355344947	1779	1779	1779	1779	0
284	20241111	150500	355344947	1779	1779	1779	1779	0
285	20241111	150400	355344947	1779	1779	1779	1779	0
286	20241111	150300	355344947	1779	1779	1779	1779	0
287	20241111	150200	355344947	1779	1779	1779	1779	1
288	20241111	150100	355343168	1770	1770	1770	1770	1000
289	20241111	150000	353573168	1779	1779	1779	1779	1
290	20241111	145900	353571389	1771	1771	1771	1771	0
291	20241111	145800	353571389	1771	1771	1771	1771	0
292	20241111	145700	353571389	1771	1772	1772	1771	1000
293	20241111	145600	351800339	1781	1781	1781	1781	1
294	20241111	145500	351798558	1771	1771	1771	1771	50
295	20241111	145400	351710008	1780	1780	1780	1780	0
296	20241111	145300	351710008	1780	1780	1780	1780	0
297	20241111	145200	351710008	1780	1779	1780	1779	105
298	20241111	145100	351523208	1781	1780	1781	1769	2701
299	20241111	145000	346742617	1772	1772	1772	1772	686
300	20241111	144900	345527025	1781	1781	1781	1781	1
301	20241111	144800	345525244	1783	1783	1783	1783	0
302	20241111	144700	345525244	1783	1783	1783	1783	1
303	20241111	144600	345523461	1780	1780	1782	1780	1049
304	20241111	144500	343655143	1780	1780	1782	1780	1244
305	20241111	144400	341440274	1780	1770	1780	1768	1355
306	20241111	144300	339031574	1778	1778	1778	1778	0
307	20241111	144200	339031574	1778	1778	1778	1778	0
308	20241111	144100	339031574	1778	1778	1778	1778	0
309	20241111	144000	339031574	1778	1778	1778	1778	0
310	20241111	143900	339031574	1778	1778	1778	1778	0
311	20241111	143800	339031574	1778	1778	1778	1778	0
312	20241111	143700	339031574	1778	1778	1778	1778	0
313	20241111	143600	339031574	1778	1778	1778	1778	0
314	20241111	143500	339031574	1778	1778	1778	1778	0
315	20241111	143400	339031574	1778	1778	1778	1778	0
316	20241111	143300	339031574	1778	1775	1778	1775	1011
317	20241111	143200	337235046	1777	1777	1777	1777	0
318	20241111	143100	337235046	1777	1777	1777	1777	0
319	20241111	143000	337235046	1777	1777	1777	1777	0
320	20241111	142900	337235046	1777	1777	1777	1777	10
321	20241111	142800	337217276	1777	1777	1777	1777	0
322	20241111	142700	337217276	1777	1777	1777	1777	635
323	20241111	142600	336088881	1777	1777	1777	1777	2
324	20241111	142500	336085327	1775	1775	1775	1775	500
325	20241111	142400	335197827	1775	1775	1775	1775	0
326	20241111	142300	335197827	1775	1775	1775	1775	0
327	20241111	142200	335197827	1775	1775	1775	1775	0
328	20241111	142100	335197827	1775	1775	1775	1775	5
329	20241111	142000	335188952	1775	1775	1775	1775	30
330	20241111	141900	335135702	1778	1778	1778	1778	20
331	20241111	141800	335100142	1778	1778	1778	1778	0
332	20241111	141700	335100142	1778	1778	1778	1778	0
333	20241111	141600	335100142	1778	1778	1778	1778	0
334	20241111	141500	335100142	1778	1778	1778	1778	0
335	20241111	141400	335100142	1778	1778	1778	1778	1
336	20241111	141300	335098364	1769	1769	1769	1769	10
337	20241111	141200	335080674	1769	1769	1769	1769	0
338	20241111	141100	335080674	1769	1769	1769	1769	0
339	20241111	141000	335080674	1769	1769	1769	1769	100
340	20241111	140900	334903774	1769	1769	1769	1769	1
341	20241111	140800	334902005	1767	1767	1769	1767	589
342	20241111	140700	333861240	1766	1766	1766	1765	5280
343	20241111	140600	324536807	1766	1760	1766	1760	908
344	20241111	140500	322934407	1766	1766	1766	1766	0
345	20241111	140400	322934407	1766	1760	1766	1760	313
346	20241111	140300	322383521	1766	1766	1766	1766	0
347	20241111	140200	322383521	1766	1766	1766	1766	1
348	20241111	140100	322381755	1757	1757	1757	1757	1
349	20241111	140000	322379998	1766	1766	1766	1766	0
350	20241111	135900	322379998	1766	1766	1766	1766	0
351	20241111	135800	322379998	1766	1766	1766	1766	0
352	20241111	135700	322379998	1766	1766	1766	1766	12
353	20241111	135600	322358806	1766	1766	1766	1766	60
354	20241111	135500	322252846	1766	1766	1766	1766	0
355	20241111	135400	322252846	1766	1766	1766	1766	0
356	20241111	135300	322252846	1766	1759	1766	1759	5
357	20241111	135200	322244044	1766	1766	1766	1766	10
358	20241111	135100	322226384	1766	1766	1766	1766	0
359	20241111	135000	322226384	1766	1766	1766	1766	0
360	20241111	134900	322226384	1766	1766	1766	1766	0
361	20241111	134800	322226384	1766	1766	1766	1766	0
362	20241111	134700	322226384	1766	1766	1766	1766	50
363	20241111	134600	322138084	1766	1766	1766	1766	2
364	20241111	134500	322134552	1765	1765	1765	1765	0
365	20241111	134400	322134552	1765	1765	1765	1765	0
366	20241111	134300	322134552	1765	1765	1765	1765	265
367	20241111	134200	321666827	1757	1757	1757	1757	208
368	20241111	134100	321301371	1757	1761	1761	1756	4359
369	20241111	134000	313641048	1780	1780	1780	1780	0
370	20241111	133900	313641048	1780	1780	1780	1780	0
371	20241111	133800	313641048	1780	1780	1780	1780	0
372	20241111	133700	313641048	1780	1780	1780	1780	0
373	20241111	133600	313641048	1780	1780	1780	1780	0
374	20241111	133500	313641048	1780	1762	1780	1762	297
375	20241111	133400	313117716	1781	1781	1781	1781	7
376	20241111	133300	313105249	1781	1781	1781	1781	0
377	20241111	133200	313105249	1781	1781	1781	1781	0
378	20241111	133100	313105249	1781	1781	1781	1781	0
379	20241111	133000	313105249	1781	1781	1781	1781	5
380	20241111	132900	313096344	1781	1781	1781	1781	0
381	20241111	132800	313096344	1781	1781	1781	1781	0
382	20241111	132700	313096344	1781	1781	1781	1781	0
383	20241111	132600	313096344	1781	1781	1781	1781	0
384	20241111	132500	313096344	1781	1781	1781	1781	0
385	20241111	132400	313096344	1781	1781	1781	1781	0
386	20241111	132300	313096344	1781	1781	1781	1781	0
387	20241111	132200	313096344	1781	1781	1781	1781	30
388	20241111	132100	313042914	1768	1768	1768	1768	357
389	20241111	132000	312411738	1768	1768	1768	1768	1243
390	20241111	131900	310214114	1767	1767	1767	1767	41
391	20241111	131800	310141667	1767	1767	1767	1767	0
392	20241111	131700	310141667	1767	1767	1767	1767	1
393	20241111	131600	310139900	1766	1766	1766	1766	100
394	20241111	131500	309963300	1767	1767	1767	1767	0
395	20241111	131400	309963300	1767	1767	1767	1767	0
396	20241111	131300	309963300	1767	1767	1767	1767	0
397	20241111	131200	309963300	1767	1767	1767	1767	1
398	20241111	131100	309961533	1754	1754	1754	1754	291
399	20241111	131000	309451119	1768	1756	1768	1756	267
400	20241111	130900	308982255	1768	1768	1768	1768	0
401	20241111	130800	308982255	1768	1768	1768	1768	0
402	20241111	130700	308982255	1768	1766	1768	1766	1876
403	20241111	130600	305668777	1766	1766	1766	1766	1
404	20241111	130500	305667011	1765	1765	1765	1765	0
405	20241111	130400	305667011	1765	1765	1765	1765	0
406	20241111	130300	305667011	1765	1765	1765	1765	217
407	20241111	130200	305284006	1765	1765	1765	1765	0
408	20241111	130100	305284006	1765	1765	1765	1765	45
409	20241111	130000	305204581	1765	1760	1765	1760	908
410	20241111	125900	303604005	1750	1750	1750	1750	1
411	20241111	125800	303602255	1750	1750	1750	1750	0
412	20241111	125700	303602255	1750	1750	1750	1750	0
413	20241111	125600	303602255	1750	1750	1750	1750	0
414	20241111	125500	303602255	1750	1750	1750	1750	0
415	20241111	125400	303602255	1750	1750	1750	1750	0
416	20241111	125300	303602255	1750	1750	1750	1750	0
417	20241111	125200	303602255	1750	1750	1750	1750	0
418	20241111	125100	303602255	1750	1750	1750	1750	5
419	20241111	125000	303593505	1746	1746	1746	1746	10
420	20241111	124900	303576045	1745	1755	1755	1745	1600
421	20241111	124800	300781359	1766	1766	1766	1766	0
422	20241111	124700	300781359	1766	1766	1766	1766	0
423	20241111	124600	300781359	1766	1766	1766	1766	1
424	20241111	124500	300779593	1761	1761	1761	1761	0
425	20241111	124400	300779593	1761	1761	1761	1761	0
426	20241111	124300	300779593	1761	1754	1761	1754	3633
427	20241111	124200	294397123	1755	1755	1755	1755	0
428	20241111	124100	294397123	1755	1755	1755	1755	0
429	20241111	124000	294397123	1755	1755	1755	1755	0
430	20241111	123900	294397123	1755	1755	1755	1755	0
431	20241111	123800	294397123	1755	1755	1755	1755	0
432	20241111	123700	294397123	1755	1755	1755	1755	11
433	20241111	123600	294377818	1754	1754	1754	1754	0
434	20241111	123500	294377818	1754	1743	1754	1743	247
435	20241111	123400	293946780	1740	1746	1746	1740	6000
436	20241111	123300	283487565	1754	1754	1754	1754	9
437	20241111	123200	283471779	1755	1755	1755	1755	0
438	20241111	123100	283471779	1755	1755	1755	1755	76
439	20241111	123000	283338399	1755	1755	1755	1755	0
440	20241111	122900	283338399	1755	1755	1755	1755	0
441	20241111	122800	283338399	1755	1745	1755	1745	251
442	20241111	122700	282900394	1745	1745	1745	1745	1000
443	20241111	122600	281155394	1757	1757	1757	1757	0
444	20241111	122500	281155394	1757	1757	1757	1757	0
445	20241111	122400	281155394	1757	1757	1757	1757	71
446	20241111	122300	281030647	1747	1747	1747	1747	0
447	20241111	122200	281030647	1747	1747	1747	1747	333
448	20241111	122100	280448896	1758	1758	1758	1758	10
449	20241111	122000	280431316	1758	1758	1758	1758	0
450	20241111	121900	280431316	1758	1758	1758	1758	30
451	20241111	121800	280378576	1759	1759	1759	1759	0
452	20241111	121700	280378576	1759	1759	1759	1759	0
453	20241111	121600	280378576	1759	1759	1759	1759	0
454	20241111	121500	280378576	1759	1759	1759	1759	0
455	20241111	121400	280378576	1759	1759	1759	1759	0
456	20241111	121300	280378576	1759	1759	1759	1759	0
457	20241111	121200	280378576	1759	1759	1759	1759	400
458	20241111	121100	279674976	1759	1750	1759	1749	1275
459	20241111	121000	277443902	1759	1759	1759	1759	1
460	20241111	120900	277442143	1758	1758	1758	1758	0
461	20241111	120800	277442143	1758	1758	1758	1758	150
462	20241111	120700	277178443	1760	1750	1760	1750	301
463	20241111	120600	276651683	1762	1750	1762	1750	142
464	20241111	120500	276403171	1750	1757	1757	1750	4931
465	20241111	120400	267760000	1758	1758	1758	1758	460
466	20241111	120300	266951320	1758	1766	1766	1758	5001
467	20241111	120200	258159554	1758	1758	1758	1758	922
468	20241111	120100	256538678	1758	1758	1758	1758	180
469	20241111	120000	256222238	1758	1758	1758	1758	5000
470	20241111	115900	247432238	1765	1765	1765	1765	70
471	20241111	115800	247308688	1765	1765	1765	1765	1
472	20241111	115700	247306923	1765	1766	1766	1765	453
473	20241111	115600	246507348	1766	1766	1766	1766	10
474	20241111	115500	246489688	1767	1766	1767	1766	99
475	20241111	115400	246314778	1768	1768	1768	1768	0
476	20241111	115300	246314778	1768	1768	1768	1768	0
477	20241111	115200	246314778	1768	1768	1768	1768	0
478	20241111	115100	246314778	1768	1768	1768	1768	0
479	20241111	115000	246314778	1768	1768	1768	1768	0
480	20241111	114900	246314778	1768	1768	1768	1768	30
481	20241111	114800	246261738	1768	1769	1769	1768	435
482	20241111	114700	245492227	1769	1758	1769	1758	2002
483	20241111	114600	241972690	1758	1768	1768	1758	579
484	20241111	114500	240949117	1768	1768	1768	1768	110
485	20241111	114400	240754637	1759	1771	1771	1759	2001
486	20241111	114300	237233866	1759	1764	1777	1759	10328
487	20241111	114200	219040040	1765	1765	1765	1764	4573
488	20241111	114100	210969313	1779	1779	1779	1779	1
489	20241111	114000	210967534	1783	1783	1783	1783	0
490	20241111	113900	210967534	1783	1783	1783	1783	0
491	20241111	113800	210967534	1783	1783	1783	1783	100
492	20241111	113700	210789234	1783	1772	1783	1762	8044
493	20241111	113600	196576787	1783	1783	1783	1772	675
494	20241111	113500	195380258	1772	1779	1779	1772	2838
495	20241111	113400	190333332	1771	1771	1771	1771	300
496	20241111	113300	189802032	1780	1780	1780	1780	0
497	20241111	113200	189802032	1780	1782	1782	1780	510
498	20241111	113100	188894212	1782	1782	1782	1782	1
499	20241111	113000	188892430	1768	1770	1770	1768	1500
500	20241111	112900	186239593	1767	1767	1767	1767	0
501	20241111	112800	186239593	1767	1785	1785	1767	7974
502	20241111	112700	172085305	1779	1784	1784	1779	2000
503	20241111	112600	168524024	1785	1785	1785	1785	1
504	20241111	112500	168522239	1784	1784	1785	1784	452
505	20241111	112400	167715742	1786	1786	1786	1786	0
506	20241111	112300	167715742	1786	1784	1786	1782	203
507	20241111	112200	167353813	1786	1788	1788	1785	1193
508	20241111	112100	165223963	1795	1788	1795	1788	144
509	20241111	112000	164966484	1797	1797	1797	1797	0
510	20241111	111900	164966484	1797	1797	1797	1797	0
511	20241111	111800	164966484	1797	1797	1797	1797	0
512	20241111	111700	164966484	1797	1797	1797	1797	1
513	20241111	111600	164964687	1798	1798	1798	1798	0
514	20241111	111500	164964687	1798	1798	1798	1798	0
515	20241111	111400	164964687	1798	1798	1798	1798	0
516	20241111	111300	164964687	1798	1798	1798	1798	0
517	20241111	111200	164964687	1798	1798	1798	1798	0
518	20241111	111100	164964687	1798	1798	1798	1798	0
519	20241111	111000	164964687	1798	1798	1798	1798	0
520	20241111	110900	164964687	1798	1798	1798	1798	1
521	20241111	110800	164962889	1798	1798	1798	1798	0
522	20241111	110700	164962889	1798	1798	1798	1798	200
523	20241111	110600	164603289	1802	1802	1802	1802	0
524	20241111	110500	164603289	1802	1783	1802	1783	23
525	20241111	110400	164562261	1803	1803	1803	1803	0
526	20241111	110300	164562261	1803	1801	1803	1801	500
527	20241111	110200	163661256	1803	1803	1803	1803	1
528	20241111	110100	163659453	1808	1808	1808	1808	0
529	20241111	110000	163659453	1808	1808	1808	1808	1
530	20241111	105900	163657645	1782	1811	1813	1780	1209
531	20241111	105800	161480432	1811	1811	1811	1811	0
532	20241111	105700	161480432	1811	1811	1811	1811	1
533	20241111	105600	161478621	1800	1800	1800	1800	595
534	20241111	105500	160407621	1800	1800	1800	1800	0
535	20241111	105400	160407621	1800	1800	1800	1800	0
536	20241111	105300	160407621	1800	1800	1800	1800	0
537	20241111	105200	160407621	1800	1800	1800	1800	0
538	20241111	105100	160407621	1800	1800	1800	1800	0
539	20241111	105000	160407621	1800	1800	1800	1800	0
540	20241111	104900	160407621	1800	1798	1800	1798	4820
541	20241111	104800	151734381	1798	1798	1798	1798	0
542	20241111	104700	151734381	1798	1798	1798	1798	0
543	20241111	104600	151734381	1798	1782	1798	1782	183
544	20241111	104500	151408259	1798	1798	1798	1798	0
545	20241111	104400	151408259	1798	1781	1798	1776	1276
546	20241111	104300	149136720	1784	1784	1784	1784	1
547	20241111	104200	149134936	1781	1781	1781	1781	0
548	20241111	104100	149134936	1781	1780	1781	1780	140
549	20241111	104000	148885696	1780	1780	1780	1780	2642
550	20241111	103900	144182936	1774	1774	1774	1774	1050
551	20241111	103800	142320236	1774	1774	1774	1774	0
552	20241111	103700	142320236	1774	1774	1774	1774	2084
553	20241111	103600	138623220	1774	1780	1780	1773	811
554	20241111	103500	137181042	1775	1784	1785	1775	561
555	20241111	103400	136179735	1784	1784	1784	1784	0
556	20241111	103300	136179735	1784	1775	1784	1775	102
557	20241111	103200	135998676	1777	1777	1777	1777	600
558	20241111	103100	134932476	1777	1777	1777	1777	10
559	20241111	103000	134914706	1777	1783	1790	1777	4910
560	20241111	102900	126182239	1783	1780	1783	1780	1013
561	20241111	102800	124376081	1780	1781	1781	1780	539
562	20241111	102700	123416551	1790	1790	1790	1790	0
563	20241111	102600	123416551	1790	1790	1790	1790	0
564	20241111	102500	123416551	1790	1785	1790	1781	2434
565	20241111	102400	119078038	1785	1782	1785	1781	197
566	20241111	102300	118726596	1782	1782	1782	1782	108
567	20241111	102200	118534140	1799	1799	1799	1799	11
568	20241111	102100	118514351	1781	1794	1794	1781	108
569	20241111	102000	118321262	1794	1794	1794	1794	2
570	20241111	101900	118317674	1812	1812	1812	1812	3
571	20241111	101800	118312238	1794	1794	1794	1794	23
572	20241111	101700	118270976	1794	1785	1794	1781	814
573	20241111	101600	116818123	1785	1785	1785	1785	13
574	20241111	101500	116794918	1790	1797	1797	1790	4982
575	20241111	101400	107865076	1811	1811	1811	1811	0
576	20241111	101300	107865076	1811	1811	1811	1811	0
577	20241111	101200	107865076	1811	1803	1811	1800	39
578	20241111	101100	107794797	1801	1802	1802	1801	20
579	20241111	101000	107758776	1808	1808	1808	1808	0
580	20241111	100900	107758776	1808	1808	1808	1808	0
581	20241111	100800	107758776	1808	1808	1808	1808	1
582	20241111	100700	107756968	1803	1803	1803	1803	0
583	20241111	100600	107756968	1803	1803	1803	1803	0
584	20241111	100500	107756968	1803	1803	1803	1803	0
585	20241111	100400	107756968	1803	1803	1803	1803	47
586	20241111	100300	107672227	1803	1804	1804	1803	3
587	20241111	100200	107666816	1815	1815	1815	1815	0
588	20241111	100100	107666816	1815	1815	1815	1815	0
589	20241111	100000	107666816	1815	1815	1815	1815	0
590	20241111	095900	107666816	1815	1819	1819	1815	2
591	20241111	095800	107663182	1829	1829	1829	1829	0
592	20241111	095700	107663182	1829	1829	1829	1829	0
593	20241111	095600	107663182	1829	1829	1829	1829	0
594	20241111	095500	107663182	1829	1829	1829	1829	0
595	20241111	095400	107663182	1829	1829	1829	1829	0
596	20241111	095300	107663182	1829	1812	1829	1812	22
597	20241111	095200	107623301	1797	1812	1812	1797	1576
598	20241111	095100	104786347	1799	1800	1800	1799	5837
599	20241111	095000	94280584	1812	1812	1812	1812	0
600	20241111	094900	94280584	1812	1813	1813	1800	12055
601	20241111	094800	72548545	1810	1825	1825	1810	6247
602	20241111	094700	61218831	1825	1825	1825	1825	0
603	20241111	094600	61218831	1825	1825	1825	1825	0
604	20241111	094500	61218831	1825	1826	1826	1824	1027
605	20241111	094400	59343612	1844	1844	1844	1844	0
606	20241111	094300	59343612	1844	1844	1844	1844	0
607	20241111	094200	59343612	1844	1844	1844	1844	0
608	20241111	094100	59343612	1844	1844	1844	1844	0
609	20241111	094000	59343612	1844	1844	1844	1844	500
610	20241111	093900	58421612	1844	1844	1844	1844	0
611	20241111	093800	58421612	1844	1844	1844	1844	0
612	20241111	093700	58421612	1844	1844	1844	1844	33
613	20241111	093600	58360760	1844	1844	1844	1844	990
614	20241111	093500	56535200	1845	1845	1845	1845	0
615	20241111	093400	56535200	1845	1845	1845	1845	0
616	20241111	093300	56535200	1845	1845	1845	1845	0
617	20241111	093200	56535200	1845	1845	1845	1845	0
618	20241111	093100	56535200	1845	1838	1845	1838	3166
619	20241111	093000	50697183	1826	1826	1826	1826	0
620	20241111	092900	50697183	1826	1826	1826	1826	549
621	20241111	092800	49694709	1826	1826	1826	1826	0
622	20241111	092700	49694709	1826	1826	1826	1826	0
623	20241111	092600	49694709	1826	1826	1826	1826	0
624	20241111	092500	49694709	1826	1826	1826	1826	0
625	20241111	092400	49694709	1826	1826	1826	1826	500
626	20241111	092300	48781709	1827	1827	1827	1827	41
627	20241111	092200	48706802	1845	1845	1845	1845	0
628	20241111	092100	48706802	1845	1845	1845	1845	0
629	20241111	092000	48706802	1845	1845	1845	1845	0
630	20241111	091900	48706802	1845	1845	1845	1845	0
631	20241111	091800	48706802	1845	1845	1845	1845	0
632	20241111	091700	48706802	1845	1845	1845	1845	0
633	20241111	091600	48706802	1845	1845	1845	1845	0
634	20241111	091500	48706802	1845	1844	1845	1844	62
635	20241111	091400	48592454	1846	1846	1846	1846	0
636	20241111	091300	48592454	1846	1846	1846	1846	0
637	20241111	091200	48592454	1846	1821	1846	1821	48
638	20241111	091100	48504971	1848	1848	1848	1848	0
639	20241111	091000	48504971	1848	1848	1848	1848	0
640	20241111	090900	48504971	1848	1848	1848	1848	20
641	20241111	090800	48468011	1850	1819	1850	1819	5994
642	20241111	090700	37540484	1820	1810	1820	1810	3140
643	20241111	090600	31851909	1802	1806	1806	1802	2390
644	20241111	090500	27540986	1822	1822	1822	1822	10
645	20241111	090400	27522766	1823	1823	1823	1823	0
646	20241111	090300	27522766	1823	1823	1823	1823	0
647	20241111	090200	27522766	1823	1812	1823	1800	4522
648	20241111	090100	19363526	1822	1838	1838	1815	10543
649	20241111	090000	45096	1879	1879	1879	1879	24