KissMeData/017550/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	190200	1303227323	1872	1872	1872	1872	5775
3	20241115	190100	1303227323	1872	1872	1872	1872	0
4	20241115	190000	1303227323	1872	1872	1872	1872	0
5	20241115	185900	1303227323	1872	1872	1872	1872	0
6	20241115	185800	1303227323	1872	1872	1872	1872	0
7	20241115	185700	1303227323	1872	1872	1872	1872	0
8	20241115	185600	1303227323	1872	1872	1872	1872	0
9	20241115	185500	1303227323	1872	1872	1872	1872	0
10	20241115	185400	1303227323	1872	1872	1872	1872	0
11	20241115	185300	1303227323	1872	1872	1872	1872	0
12	20241115	185200	1303227323	1872	1872	1872	1872	0
13	20241115	185100	1303227323	1872	1872	1872	1872	0
14	20241115	185000	1303227323	1872	1872	1872	1872	0
15	20241115	184900	1303227323	1872	1872	1872	1872	0
16	20241115	184800	1303227323	1872	1872	1872	1872	0
17	20241115	184700	1303227323	1872	1872	1872	1872	0
18	20241115	184600	1303227323	1872	1872	1872	1872	0
19	20241115	184500	1303227323	1872	1872	1872	1872	0
20	20241115	184400	1303227323	1872	1872	1872	1872	0
21	20241115	184300	1303227323	1872	1872	1872	1872	0
22	20241115	184200	1303227323	1872	1872	1872	1872	0
23	20241115	184100	1303227323	1872	1872	1872	1872	0
24	20241115	184000	1303227323	1872	1872	1872	1872	0
25	20241115	183900	1303227323	1872	1872	1872	1872	0
26	20241115	183800	1303227323	1872	1872	1872	1872	0
27	20241115	183700	1303227323	1872	1872	1872	1872	0
28	20241115	183600	1303227323	1872	1872	1872	1872	0
29	20241115	183500	1303227323	1872	1872	1872	1872	0
30	20241115	183400	1303227323	1872	1872	1872	1872	0
31	20241115	183300	1303227323	1872	1872	1872	1872	0
32	20241115	183200	1303227323	1872	1872	1872	1872	5775
33	20241115	183100	1303227323	1872	1872	1872	1872	0
34	20241115	183000	1303227323	1872	1872	1872	1872	0
35	20241115	182900	1303227323	1872	1872	1872	1872	0
36	20241115	182800	1303227323	1872	1872	1872	1872	0
37	20241115	182700	1303227323	1872	1872	1872	1872	0
38	20241115	182600	1303227323	1872	1872	1872	1872	0
39	20241115	182500	1303227323	1872	1872	1872	1872	0
40	20241115	182400	1303227323	1872	1872	1872	1872	0
41	20241115	182300	1303227323	1872	1872	1872	1872	0
42	20241115	182200	1303227323	1872	1872	1872	1872	0
43	20241115	182100	1303227323	1872	1872	1872	1872	0
44	20241115	182000	1303227323	1872	1872	1872	1872	0
45	20241115	181900	1303227323	1872	1872	1872	1872	0
46	20241115	181800	1303227323	1872	1872	1872	1872	0
47	20241115	181700	1303227323	1872	1872	1872	1872	0
48	20241115	181600	1303227323	1872	1872	1872	1872	0
49	20241115	181500	1303227323	1872	1872	1872	1872	0
50	20241115	181400	1303227323	1872	1872	1872	1872	0
51	20241115	181300	1303227323	1872	1872	1872	1872	0
52	20241115	181200	1303227323	1872	1872	1872	1872	0
53	20241115	181100	1303227323	1872	1872	1872	1872	0
54	20241115	181000	1303227323	1872	1872	1872	1872	0
55	20241115	180900	1303227323	1872	1872	1872	1872	0
56	20241115	180800	1303227323	1872	1872	1872	1872	0
57	20241115	180700	1303227323	1872	1872	1872	1872	0
58	20241115	180600	1303227323	1872	1872	1872	1872	0
59	20241115	180500	1303227323	1872	1872	1872	1872	0
60	20241115	180400	1303227323	1872	1872	1872	1872	0
61	20241115	180300	1303227323	1872	1872	1872	1872	0
62	20241115	180200	1303227323	1872	1872	1872	1872	5775
63	20241115	180100	1303227323	1872	1872	1872	1872	0
64	20241115	180000	1303227323	1872	1872	1872	1872	0
65	20241115	175900	1303227323	1872	1872	1872	1872	0
66	20241115	175800	1303227323	1872	1872	1872	1872	0
67	20241115	175700	1303227323	1872	1872	1872	1872	0
68	20241115	175600	1303227323	1872	1872	1872	1872	0
69	20241115	175500	1303227323	1872	1872	1872	1872	0
70	20241115	175400	1303227323	1872	1872	1872	1872	0
71	20241115	175300	1303227323	1872	1872	1872	1872	0
72	20241115	175200	1303227323	1872	1872	1872	1872	0
73	20241115	175100	1303227323	1872	1872	1872	1872	0
74	20241115	175000	1303227323	1872	1872	1872	1872	0
75	20241115	174900	1303227323	1872	1872	1872	1872	0
76	20241115	174800	1303227323	1872	1872	1872	1872	0
77	20241115	174700	1303227323	1872	1872	1872	1872	0
78	20241115	174600	1303227323	1872	1872	1872	1872	0
79	20241115	174500	1303227323	1872	1872	1872	1872	0
80	20241115	174400	1303227323	1872	1872	1872	1872	0
81	20241115	174300	1303227323	1872	1872	1872	1872	0
82	20241115	174200	1303227323	1872	1872	1872	1872	0
83	20241115	174100	1303227323	1872	1872	1872	1872	0
84	20241115	174000	1303227323	1872	1872	1872	1872	0
85	20241115	173900	1303227323	1872	1872	1872	1872	0
86	20241115	173800	1303227323	1872	1872	1872	1872	0
87	20241115	173700	1303227323	1872	1872	1872	1872	0
88	20241115	173600	1303227323	1872	1872	1872	1872	0
89	20241115	173500	1303227323	1872	1872	1872	1872	0
90	20241115	173400	1303227323	1872	1872	1872	1872	0
91	20241115	173300	1303227323	1872	1872	1872	1872	0
92	20241115	173200	1303227323	1872	1872	1872	1872	5775
93	20241115	173100	1303227323	1872	1872	1872	1872	0
94	20241115	173000	1303227323	1872	1872	1872	1872	0
95	20241115	172900	1303227323	1872	1872	1872	1872	0
96	20241115	172800	1303227323	1872	1872	1872	1872	0
97	20241115	172700	1303227323	1872	1872	1872	1872	0
98	20241115	172600	1303227323	1872	1872	1872	1872	0
99	20241115	172500	1303227323	1872	1872	1872	1872	0
100	20241115	172400	1303227323	1872	1872	1872	1872	0
101	20241115	172300	1303227323	1872	1872	1872	1872	0
102	20241115	172200	1303227323	1872	1872	1872	1872	0
103	20241115	172100	1303227323	1872	1872	1872	1872	0
104	20241115	172000	1303227323	1872	1872	1872	1872	0
105	20241115	171900	1303227323	1872	1872	1872	1872	0
106	20241115	171800	1303227323	1872	1872	1872	1872	0
107	20241115	171700	1303227323	1872	1872	1872	1872	0
108	20241115	171600	1303227323	1872	1872	1872	1872	0
109	20241115	171500	1303227323	1872	1872	1872	1872	0
110	20241115	171400	1303227323	1872	1872	1872	1872	0
111	20241115	171300	1303227323	1872	1872	1872	1872	0
112	20241115	171200	1303227323	1872	1872	1872	1872	0
113	20241115	171100	1303227323	1872	1872	1872	1872	0
114	20241115	171000	1303227323	1872	1872	1872	1872	0
115	20241115	170900	1303227323	1872	1872	1872	1872	0
116	20241115	170800	1303227323	1872	1872	1872	1872	0
117	20241115	170700	1303227323	1872	1872	1872	1872	0
118	20241115	170600	1303227323	1872	1872	1872	1872	0
119	20241115	170500	1303227323	1872	1872	1872	1872	0
120	20241115	170400	1303227323	1872	1872	1872	1872	0
121	20241115	170300	1303227323	1872	1872	1872	1872	0
122	20241115	170200	1303227323	1872	1872	1872	1872	5775
123	20241115	170100	1303227323	1872	1872	1872	1872	0
124	20241115	170000	1303227323	1872	1872	1872	1872	0
125	20241115	165900	1303227323	1872	1872	1872	1872	0
126	20241115	165800	1303227323	1872	1872	1872	1872	0
127	20241115	165700	1303227323	1872	1872	1872	1872	0
128	20241115	165600	1303227323	1872	1872	1872	1872	0
129	20241115	165500	1303227323	1872	1872	1872	1872	0
130	20241115	165400	1303227323	1872	1872	1872	1872	0
131	20241115	165300	1303227323	1872	1872	1872	1872	0
132	20241115	165200	1303227323	1872	1872	1872	1872	0
133	20241115	165100	1303227323	1872	1872	1872	1872	0
134	20241115	165000	1303227323	1872	1872	1872	1872	0
135	20241115	164900	1303227323	1872	1872	1872	1872	0
136	20241115	164800	1303227323	1872	1872	1872	1872	0
137	20241115	164700	1303227323	1872	1872	1872	1872	0
138	20241115	164600	1303227323	1872	1872	1872	1872	0
139	20241115	164500	1303227323	1872	1872	1872	1872	0
140	20241115	164400	1303227323	1872	1872	1872	1872	0
141	20241115	164300	1303227323	1872	1872	1872	1872	0
142	20241115	164200	1303227323	1872	1872	1872	1872	0
143	20241115	164100	1303227323	1872	1872	1872	1872	0
144	20241115	164000	1303227323	1872	1872	1872	1872	0
145	20241115	163900	1303227323	1872	1872	1872	1872	0
146	20241115	163800	1303227323	1872	1872	1872	1872	0
147	20241115	163700	1303227323	1872	1872	1872	1872	0
148	20241115	163600	1303227323	1872	1872	1872	1872	0
149	20241115	163500	1303227323	1872	1872	1872	1872	0
150	20241115	163400	1303227323	1872	1872	1872	1872	0
151	20241115	163300	1303227323	1872	1872	1872	1872	0
152	20241115	163200	1303227323	1872	1872	1872	1872	5775
153	20241115	163100	1303227323	1872	1872	1872	1872	0
154	20241115	163000	1303227323	1872	1872	1872	1872	0
155	20241115	162900	1303227323	1872	1872	1872	1872	0
156	20241115	162800	1303227323	1872	1872	1872	1872	0
157	20241115	162700	1303227323	1872	1872	1872	1872	0
158	20241115	162600	1303227323	1872	1872	1872	1872	0
159	20241115	162500	1303227323	1872	1872	1872	1872	0
160	20241115	162400	1303227323	1872	1872	1872	1872	0
161	20241115	162300	1303227323	1872	1872	1872	1872	0
162	20241115	162200	1303227323	1872	1872	1872	1872	0
163	20241115	162100	1303227323	1872	1872	1872	1872	0
164	20241115	162000	1303227323	1872	1872	1872	1872	0
165	20241115	161900	1303227323	1872	1872	1872	1872	0
166	20241115	161800	1303227323	1872	1872	1872	1872	0
167	20241115	161700	1303227323	1872	1872	1872	1872	0
168	20241115	161600	1303227323	1872	1872	1872	1872	0
169	20241115	161500	1303227323	1872	1872	1872	1872	0
170	20241115	161400	1303227323	1872	1872	1872	1872	0
171	20241115	161300	1303227323	1872	1872	1872	1872	0
172	20241115	161200	1303227323	1872	1872	1872	1872	0
173	20241115	161100	1303227323	1872	1872	1872	1872	0
174	20241115	161000	1303227323	1872	1872	1872	1872	0
175	20241115	160900	1303227323	1872	1872	1872	1872	0
176	20241115	160800	1303227323	1872	1872	1872	1872	0
177	20241115	160700	1303227323	1872	1872	1872	1872	0
178	20241115	160600	1303227323	1872	1872	1872	1872	0
179	20241115	160500	1303227323	1872	1872	1872	1872	0
180	20241115	160400	1303227323	1872	1872	1872	1872	0
181	20241115	160300	1303227323	1872	1872	1872	1872	0
182	20241115	160200	1303227323	1872	1872	1872	1872	5775
183	20241115	160100	1303227323	1872	1872	1872	1872	0
184	20241115	160000	1303227323	1872	1872	1872	1872	0
185	20241115	155900	1303227323	1872	1872	1872	1872	0
186	20241115	155800	1303227323	1872	1872	1872	1872	0
187	20241115	155700	1303227323	1872	1872	1872	1872	0
188	20241115	155600	1303227323	1872	1872	1872	1872	0
189	20241115	155500	1303227323	1872	1872	1872	1872	0
190	20241115	155400	1303227323	1872	1872	1872	1872	0
191	20241115	155300	1303227323	1872	1872	1872	1872	0
192	20241115	155200	1303227323	1872	1872	1872	1872	0
193	20241115	155100	1303227323	1872	1872	1872	1872	0
194	20241115	155000	1303227323	1872	1872	1872	1872	0
195	20241115	154900	1303227323	1872	1872	1872	1872	0
196	20241115	154800	1303227323	1872	1872	1872	1872	0
197	20241115	154700	1303227323	1872	1872	1872	1872	0
198	20241115	154600	1303227323	1872	1872	1872	1872	0
199	20241115	154500	1303227323	1872	1872	1872	1872	0
200	20241115	154400	1303227323	1872	1872	1872	1872	0
201	20241115	154300	1303227323	1872	1872	1872	1872	0
202	20241115	154200	1303227323	1872	1872	1872	1872	0
203	20241115	154100	1303227323	1872	1872	1872	1872	0
204	20241115	154000	1303227323	1872	1872	1872	1872	0
205	20241115	153900	1303227323	1872	1872	1872	1872	0
206	20241115	153800	1303227323	1872	1872	1872	1872	0
207	20241115	153700	1303227323	1872	1872	1872	1872	0
208	20241115	153600	1303227323	1872	1872	1872	1872	0
209	20241115	153500	1303227323	1872	1872	1872	1872	0
210	20241115	153400	1303227323	1872	1872	1872	1872	0
211	20241115	153300	1303227323	1872	1872	1872	1872	0
212	20241115	153200	1303227323	1872	1872	1872	1872	5775
213	20241115	153100	1303227323	1872	1872	1872	1872	0
214	20241115	153000	1303227323	1872	1872	1872	1872	5775
215	20241115	152900	1292416523	1868	1868	1868	1868	0
216	20241115	152800	1292416523	1868	1868	1868	1868	0
217	20241115	152700	1292416523	1868	1868	1868	1868	0
218	20241115	152600	1292416523	1868	1868	1868	1868	0
219	20241115	152500	1292416523	1868	1868	1868	1868	0
220	20241115	152400	1292416523	1868	1868	1868	1868	0
221	20241115	152300	1292416523	1868	1868	1868	1868	0
222	20241115	152200	1292416523	1868	1868	1868	1868	0
223	20241115	152100	1292416523	1868	1868	1868	1868	0
224	20241115	152000	1292416523	1868	1868	1868	1868	0
225	20241115	151900	1292416523	1868	1870	1870	1868	5979
226	20241115	151800	1281241778	1869	1869	1869	1869	551
227	20241115	151700	1280211959	1872	1869	1872	1869	81
228	20241115	151600	1280060440	1869	1872	1872	1869	629
229	20241115	151500	1278884566	1872	1871	1872	1869	686
230	20241115	151400	1277601620	1871	1871	1871	1871	370
231	20241115	151300	1276909350	1872	1868	1872	1868	722
232	20241115	151200	1275560554	1868	1876	1876	1868	1123
233	20241115	151100	1273457964	1876	1874	1876	1873	1110
234	20241115	151000	1271378777	1874	1873	1874	1873	62
235	20241115	150900	1271262596	1874	1873	1874	1873	27
236	20241115	150800	1271212019	1873	1873	1873	1873	75
237	20241115	150700	1271071544	1872	1873	1873	1872	336
238	20241115	150600	1270442521	1867	1867	1867	1867	81
239	20241115	150500	1270291294	1865	1867	1867	1865	396
240	20241115	150400	1269552469	1867	1868	1868	1867	2080
241	20241115	150300	1265668692	1869	1870	1870	1869	1390
242	20241115	150200	1263070392	1870	1876	1876	1870	7665
243	20241115	150100	1248713757	1877	1877	1877	1876	121
244	20241115	150000	1248486738	1877	1877	1877	1877	50
245	20241115	145900	1248392888	1879	1879	1879	1878	49
246	20241115	145800	1248300819	1880	1880	1880	1877	84
247	20241115	145700	1248143104	1879	1877	1880	1877	189
248	20241115	145600	1247788215	1880	1880	1880	1877	211
249	20241115	145500	1247391835	1880	1880	1880	1880	11
250	20241115	145400	1247371155	1874	1875	1880	1874	5474
251	20241115	145300	1237111452	1876	1875	1876	1875	2595
252	20241115	145200	1232244771	1876	1877	1877	1876	899
253	20241115	145100	1230558246	1879	1879	1879	1879	1
254	20241115	145000	1230556367	1880	1880	1880	1880	10
255	20241115	144900	1230537567	1880	1880	1880	1880	1
256	20241115	144800	1230535687	1876	1880	1880	1876	1260
257	20241115	144700	1228167527	1881	1881	1881	1881	0
258	20241115	144600	1228167527	1881	1881	1881	1881	0
259	20241115	144500	1228167527	1881	1880	1881	1876	94
260	20241115	144400	1227991169	1876	1878	1878	1876	3434
261	20241115	144300	1221546641	1881	1881	1881	1881	0
262	20241115	144200	1221546641	1881	1885	1885	1881	2342
263	20241115	144100	1217141335	1885	1886	1886	1885	1475
264	20241115	144000	1214360485	1886	1886	1886	1886	1
265	20241115	143900	1214358599	1885	1886	1886	1885	1231
266	20241115	143800	1212037043	1885	1885	1887	1885	4547
267	20241115	143700	1203462796	1885	1883	1885	1883	1001
268	20241115	143600	1201576255	1883	1884	1885	1883	2820
269	20241115	143500	1196262643	1884	1885	1885	1883	361
270	20241115	143400	1195582419	1883	1883	1885	1883	2851
271	20241115	143300	1190212957	1883	1883	1883	1883	559
272	20241115	143200	1189160360	1886	1884	1886	1883	301
273	20241115	143100	1188593243	1886	1884	1887	1884	3189
274	20241115	143000	1182581616	1886	1883	1887	1875	4053
275	20241115	142900	1174948815	1883	1880	1883	1879	13646
276	20241115	142800	1149287495	1880	1878	1880	1878	3489
277	20241115	142700	1142729998	1878	1875	1878	1875	1186
278	20241115	142600	1140505584	1874	1876	1876	1874	500
279	20241115	142500	1139567756	1876	1876	1876	1876	2000
280	20241115	142400	1135815756	1877	1876	1877	1876	371
281	20241115	142300	1135119440	1877	1877	1877	1877	0
282	20241115	142200	1135119440	1877	1877	1877	1877	158
283	20241115	142100	1134822874	1877	1877	1877	1876	750
284	20241115	142000	1133415463	1879	1877	1879	1877	251
285	20241115	141900	1132944234	1879	1879	1879	1879	64
286	20241115	141800	1132823978	1879	1879	1879	1879	639
287	20241115	141700	1131623297	1879	1879	1879	1879	37
288	20241115	141600	1131553774	1879	1877	1879	1877	3983
289	20241115	141500	1124073164	1877	1876	1877	1876	329
290	20241115	141400	1123455632	1876	1876	1877	1876	5380
291	20241115	141300	1113362743	1875	1874	1875	1874	1811
292	20241115	141200	1109967129	1874	1872	1874	1872	3500
293	20241115	141100	1103409979	1870	1872	1872	1870	2252
294	20241115	141000	1099198737	1870	1869	1870	1869	4389
295	20241115	140900	1090993925	1868	1869	1869	1868	917
296	20241115	140800	1089280112	1868	1868	1868	1868	10
297	20241115	140700	1089261432	1866	1866	1866	1866	555
298	20241115	140600	1088225802	1866	1866	1866	1866	70
299	20241115	140500	1088095182	1865	1865	1865	1865	0
300	20241115	140400	1088095182	1865	1865	1865	1865	0
301	20241115	140300	1088095182	1865	1865	1865	1865	0
302	20241115	140200	1088095182	1865	1865	1865	1865	0
303	20241115	140100	1088095182	1865	1865	1865	1865	500
304	20241115	140000	1087162682	1865	1865	1865	1865	62
305	20241115	135900	1087047052	1864	1864	1864	1864	0
306	20241115	135800	1087047052	1864	1865	1865	1864	350
307	20241115	135700	1086394410	1865	1865	1865	1865	55
308	20241115	135600	1086291835	1865	1867	1867	1865	100
309	20241115	135500	1086105271	1866	1866	1866	1866	14
310	20241115	135400	1086079147	1870	1870	1870	1870	0
311	20241115	135300	1086079147	1870	1870	1870	1870	0
312	20241115	135200	1086079147	1870	1870	1870	1870	0
313	20241115	135100	1086079147	1870	1870	1870	1870	0
314	20241115	135000	1086079147	1870	1870	1870	1870	50
315	20241115	134900	1085985647	1869	1869	1869	1869	0
316	20241115	134800	1085985647	1869	1869	1869	1869	0
317	20241115	134700	1085985647	1869	1869	1869	1869	0
318	20241115	134600	1085985647	1869	1869	1869	1869	0
319	20241115	134500	1085985647	1869	1865	1869	1865	153
320	20241115	134400	1085699902	1865	1865	1865	1865	35
321	20241115	134300	1085634627	1865	1865	1865	1865	200
322	20241115	134200	1085261627	1865	1866	1866	1865	984
323	20241115	134100	1083426248	1867	1869	1869	1867	517
324	20241115	134000	1082460977	1869	1869	1869	1869	0
325	20241115	133900	1082460977	1869	1869	1869	1869	10
326	20241115	133800	1082442287	1870	1869	1870	1869	120
327	20241115	133700	1082217897	1868	1869	1869	1868	455
328	20241115	133600	1081367503	1870	1870	1870	1870	21
329	20241115	133500	1081328233	1869	1869	1869	1869	17
330	20241115	133400	1081296460	1869	1869	1869	1869	37
331	20241115	133300	1081227307	1870	1870	1870	1870	1
332	20241115	133200	1081225437	1870	1870	1870	1870	27
333	20241115	133100	1081174947	1869	1869	1869	1869	0
334	20241115	133000	1081174947	1869	1869	1869	1869	179
335	20241115	132900	1080840396	1869	1869	1869	1869	370
336	20241115	132800	1080148866	1866	1866	1866	1866	0
337	20241115	132700	1080148866	1866	1866	1866	1866	1218
338	20241115	132600	1077876078	1870	1870	1870	1870	200
339	20241115	132500	1077502078	1870	1868	1870	1868	1200
340	20241115	132400	1075258133	1870	1870	1870	1870	0
341	20241115	132300	1075258133	1870	1869	1870	1869	2275
342	20241115	132200	1071004500	1870	1866	1870	1866	2488
343	20241115	132100	1066355876	1870	1870	1870	1868	2445
344	20241115	132000	1061788210	1871	1871	1871	1871	6854
345	20241115	131900	1048964376	1871	1873	1873	1871	3636
346	20241115	131800	1042159863	1873	1875	1875	1873	51
347	20241115	131700	1042064298	1875	1873	1875	1873	148
348	20241115	131600	1041786896	1876	1876	1876	1876	10
349	20241115	131500	1041768136	1874	1877	1877	1874	112
350	20241115	131400	1041557918	1877	1872	1877	1872	2323
351	20241115	131300	1037209252	1872	1877	1877	1872	2257
352	20241115	131200	1032979753	1877	1877	1877	1877	135
353	20241115	131100	1032726358	1877	1877	1877	1877	1
354	20241115	131000	1032724481	1877	1877	1877	1877	1935
355	20241115	130900	1029092486	1877	1877	1877	1877	0
356	20241115	130800	1029092486	1877	1877	1877	1877	50
357	20241115	130700	1028998636	1878	1878	1878	1878	0
358	20241115	130600	1028998636	1878	1878	1878	1878	1
359	20241115	130500	1028996758	1879	1879	1879	1879	0
360	20241115	130400	1028996758	1879	1874	1879	1872	314
361	20241115	130300	1028408933	1879	1875	1879	1871	4887
362	20241115	130200	1019253474	1879	1879	1879	1875	9
363	20241115	130100	1019236567	1875	1875	1876	1875	1400
364	20241115	130000	1016611557	1875	1875	1875	1875	1000
365	20241115	125900	1014736557	1879	1879	1879	1879	0
366	20241115	125800	1014736557	1879	1879	1879	1879	173
367	20241115	125700	1014411490	1879	1879	1879	1879	313
368	20241115	125600	1013823363	1879	1879	1879	1879	0
369	20241115	125500	1013823363	1879	1874	1879	1874	4
370	20241115	125400	1013815857	1874	1874	1874	1874	25
371	20241115	125300	1013769007	1879	1879	1879	1879	1
372	20241115	125200	1013767128	1880	1880	1880	1880	1485
373	20241115	125100	1010975328	1880	1878	1880	1878	1007
374	20241115	125000	1009082978	1872	1872	1872	1872	1
375	20241115	124900	1009081106	1880	1879	1880	1873	2429
376	20241115	124800	1004526599	1879	1878	1879	1877	1272
377	20241115	124700	1002136992	1878	1874	1878	1874	126
378	20241115	124600	1001900388	1874	1879	1879	1874	917
379	20241115	124500	1000177565	1878	1878	1878	1878	1595
380	20241115	124400	997182155	1878	1880	1880	1878	451
381	20241115	124300	996335173	1880	1869	1880	1869	7193
382	20241115	124200	982835830	1870	1866	1870	1866	532
383	20241115	124100	981843098	1870	1870	1870	1870	10
384	20241115	124000	981824398	1870	1870	1870	1870	1
385	20241115	123900	981822528	1870	1870	1870	1870	0
386	20241115	123800	981822528	1870	1864	1870	1863	7840
387	20241115	123700	967195813	1864	1862	1864	1862	4833
388	20241115	123600	958191660	1862	1862	1862	1862	1267
389	20241115	123500	955832506	1862	1862	1862	1862	4
390	20241115	123400	955825058	1862	1859	1862	1859	544
391	20241115	123300	954813753	1861	1860	1861	1859	2109
392	20241115	123200	950890529	1860	1860	1860	1860	1
393	20241115	123100	950888669	1861	1861	1861	1860	298
394	20241115	123000	950334227	1863	1863	1863	1863	1
395	20241115	122900	950332364	1861	1861	1861	1861	95
396	20241115	122800	950155569	1863	1860	1863	1860	1430
397	20241115	122700	947494062	1863	1863	1863	1863	160
398	20241115	122600	947195982	1863	1863	1863	1863	0
399	20241115	122500	947195982	1863	1863	1863	1863	0
400	20241115	122400	947195982	1863	1863	1863	1863	898
401	20241115	122300	945523008	1863	1863	1863	1863	0
402	20241115	122200	945523008	1863	1863	1863	1863	2192
403	20241115	122100	941439312	1860	1863	1863	1860	11
404	20241115	122000	941418843	1859	1859	1859	1859	139
405	20241115	121900	941160442	1859	1859	1859	1859	0
406	20241115	121800	941160442	1859	1859	1859	1859	1500
407	20241115	121700	938371942	1860	1860	1860	1860	1210
408	20241115	121600	936121342	1860	1860	1860	1860	7
409	20241115	121500	936108322	1859	1860	1860	1859	2914
410	20241115	121400	930688432	1861	1861	1861	1861	600
411	20241115	121300	929571832	1863	1863	1863	1862	475
412	20241115	121200	928687380	1863	1863	1863	1863	2719
413	20241115	121100	923621883	1863	1863	1863	1863	0
414	20241115	121000	923621883	1863	1863	1863	1863	0
415	20241115	120900	923621883	1863	1864	1864	1863	453
416	20241115	120800	922777734	1863	1865	1865	1863	4404
417	20241115	120700	914571476	1865	1865	1865	1865	588
418	20241115	120600	913474856	1865	1865	1865	1865	431
419	20241115	120500	912671041	1870	1870	1870	1870	0
420	20241115	120400	912671041	1870	1870	1870	1866	1049
421	20241115	120300	910713527	1870	1870	1870	1870	3243
422	20241115	120200	904649117	1871	1875	1875	1871	3847
423	20241115	120100	897446671	1874	1875	1876	1874	2825
424	20241115	120000	892150692	1874	1873	1874	1873	5586
425	20241115	115900	881685349	1872	1871	1872	1871	1900
426	20241115	115800	878128766	1871	1871	1871	1871	336
427	20241115	115700	877500110	1871	1871	1871	1871	96
428	20241115	115600	877320494	1871	1871	1871	1871	5
429	20241115	115500	877311139	1862	1863	1863	1862	594
430	20241115	115400	876205058	1871	1871	1871	1871	0
431	20241115	115300	876205058	1871	1871	1871	1871	7
432	20241115	115200	876191961	1862	1864	1864	1862	2518
433	20241115	115100	871501379	1863	1870	1870	1863	2599
434	20241115	115000	866645014	1867	1868	1868	1867	500
435	20241115	114900	865711502	1870	1870	1870	1870	0
436	20241115	114800	865711502	1870	1866	1870	1866	62
437	20241115	114700	865595806	1866	1870	1870	1866	1115
438	20241115	114600	863511955	1870	1870	1870	1870	1000
439	20241115	114500	861641955	1872	1872	1873	1870	1328
440	20241115	114400	859157011	1873	1871	1873	1871	1310
441	20241115	114300	856705221	1870	1869	1871	1869	1895
442	20241115	114200	853160518	1869	1867	1870	1867	4832
443	20241115	114100	844131942	1864	1868	1868	1864	497
444	20241115	114000	843205530	1868	1868	1868	1868	330
445	20241115	113900	842589090	1868	1868	1868	1868	0
446	20241115	113800	842589090	1868	1861	1868	1861	209
447	20241115	113700	842200078	1860	1869	1869	1860	1400
448	20241115	113600	839595178	1858	1870	1870	1858	7001
449	20241115	113500	826581399	1870	1864	1870	1864	171
450	20241115	113400	826262643	1860	1869	1871	1860	5328
451	20241115	113300	816326198	1870	1870	1870	1870	0
452	20241115	113200	816326198	1870	1870	1870	1870	51
453	20241115	113100	816230828	1870	1873	1873	1870	1080
454	20241115	113000	814211118	1873	1868	1874	1861	2402
455	20241115	112900	809716603	1868	1860	1868	1860	1189
456	20241115	112800	807495559	1860	1860	1860	1860	2552
457	20241115	112700	802748839	1863	1863	1863	1863	2237
458	20241115	112600	798581308	1859	1863	1863	1859	3867
459	20241115	112500	791387183	1863	1867	1867	1861	4751
460	20241115	112400	782541136	1867	1867	1867	1866	1805
461	20241115	112300	779171204	1867	1867	1868	1859	4177
462	20241115	112200	771379753	1859	1860	1860	1859	1000
463	20241115	112100	769520750	1868	1871	1871	1859	902
464	20241115	112000	767843261	1871	1860	1871	1860	708
465	20241115	111900	766524210	1864	1860	1864	1859	2276
466	20241115	111800	762290364	1862	1875	1875	1859	19472
467	20241115	111700	726025768	1874	1875	1876	1866	5147
468	20241115	111600	716397378	1875	1879	1879	1866	2850
469	20241115	111500	711069498	1878	1874	1883	1869	5362
470	20241115	111400	701038421	1883	1883	1883	1872	347
471	20241115	111300	700388133	1871	1885	1888	1871	11624
472	20241115	111200	678544513	1888	1889	1890	1885	6411
473	20241115	111100	666446198	1889	1884	1890	1882	16054
474	20241115	111000	636130585	1884	1885	1886	1881	662
475	20241115	110900	634882716	1885	1883	1886	1880	2710
476	20241115	110800	629776837	1883	1880	1883	1877	1514
477	20241115	110700	626927860	1884	1879	1885	1879	448
478	20241115	110600	626084216	1885	1886	1886	1879	4129
479	20241115	110500	618302502	1886	1883	1888	1880	710
480	20241115	110400	616964989	1888	1889	1889	1882	15763
481	20241115	110300	587201736	1889	1871	1890	1871	48607
482	20241115	110200	495948265	1871	1871	1872	1871	865
483	20241115	110100	494329794	1872	1872	1873	1871	2262
484	20241115	110000	490094591	1871	1869	1871	1868	7957
485	20241115	105900	475217889	1870	1866	1870	1866	7068
486	20241115	105800	462009283	1865	1865	1865	1865	2050
487	20241115	105700	458186033	1864	1863	1864	1863	1140
488	20241115	105600	456062027	1863	1869	1869	1863	3789
489	20241115	105500	448990816	1869	1869	1870	1869	4238
490	20241115	105400	441066341	1870	1868	1870	1868	1172
491	20241115	105300	438875633	1868	1868	1868	1867	2785
492	20241115	105200	433675725	1867	1867	1867	1867	271
493	20241115	105100	433169768	1866	1866	1867	1864	3445
494	20241115	105000	426741334	1869	1870	1870	1868	11
495	20241115	104900	426720782	1869	1865	1869	1854	8084
496	20241115	104800	411644585	1865	1858	1865	1854	3262
497	20241115	104700	405583517	1858	1858	1858	1858	2
498	20241115	104600	405579801	1852	1852	1852	1852	0
499	20241115	104500	405579801	1852	1852	1852	1852	725
500	20241115	104400	404237101	1852	1856	1856	1851	954
501	20241115	104300	402470702	1855	1855	1855	1855	1287
502	20241115	104200	400083317	1855	1856	1856	1855	335
503	20241115	104100	399461566	1856	1857	1862	1855	5180
504	20241115	104000	389850902	1860	1863	1864	1860	1577
505	20241115	103900	386912951	1863	1866	1870	1863	6314
506	20241115	103800	375121281	1864	1845	1867	1845	10575
507	20241115	103700	355493189	1841	1841	1841	1841	2065
508	20241115	103600	351691524	1841	1841	1841	1841	193
509	20241115	103500	351336211	1841	1842	1846	1841	195
510	20241115	103400	350977176	1847	1847	1847	1847	1146
511	20241115	103300	348860514	1841	1847	1847	1841	3190
512	20241115	103200	342987712	1841	1850	1850	1841	3624
513	20241115	103100	336293229	1851	1841	1851	1841	13903
514	20241115	103000	310617528	1841	1828	1842	1828	7881
515	20241115	102900	296152096	1833	1825	1833	1825	36
516	20241115	102800	296086388	1825	1825	1825	1825	100
517	20241115	102700	295903888	1834	1838	1838	1834	1336
518	20241115	102600	293452485	1838	1840	1840	1838	5563
519	20241115	102500	283216575	1840	1828	1840	1828	14896
520	20241115	102400	255881245	1825	1825	1828	1824	3454
521	20241115	102300	249576590	1828	1817	1828	1817	2789
522	20241115	102200	244484492	1817	1813	1817	1813	5257
523	20241115	102100	234941847	1813	1810	1813	1810	1016
524	20241115	102000	233100272	1810	1805	1810	1805	21
525	20241115	101900	233062362	1805	1805	1805	1805	210
526	20241115	101800	232683312	1805	1807	1807	1805	4425
527	20241115	101700	224693934	1810	1812	1812	1810	175
528	20241115	101600	224377128	1810	1810	1810	1810	0
529	20241115	101500	224377128	1810	1810	1810	1810	3
530	20241115	101400	224371698	1814	1814	1814	1814	493
531	20241115	101300	223477396	1814	1805	1814	1805	3150
532	20241115	101200	217791637	1805	1812	1813	1805	2065
533	20241115	101100	214055668	1813	1813	1813	1813	0
534	20241115	101000	214055668	1813	1800	1813	1800	32151
535	20241115	100900	155999050	1800	1800	1800	1800	0
536	20241115	100800	155999050	1800	1800	1800	1800	110
537	20241115	100700	155801050	1800	1797	1800	1797	201
538	20241115	100600	155439850	1800	1800	1800	1800	28
539	20241115	100500	155389450	1797	1800	1800	1797	190
540	20241115	100400	155047876	1800	1800	1800	1800	37
541	20241115	100300	154981276	1800	1798	1800	1798	23
542	20241115	100200	154939914	1800	1801	1802	1800	1488
543	20241115	100100	152261314	1801	1796	1801	1796	5902
544	20241115	100000	141643514	1796	1796	1796	1796	945
545	20241115	095900	139946294	1790	1792	1796	1790	326
546	20241115	095800	139362419	1796	1791	1796	1791	38
547	20241115	095700	139294321	1796	1796	1796	1796	1
548	20241115	095600	139292525	1796	1796	1796	1796	1
549	20241115	095500	139290729	1785	1785	1785	1785	100
550	20241115	095400	139112229	1786	1785	1786	1785	4122
551	20241115	095300	131754367	1785	1785	1785	1785	537
552	20241115	095200	130795822	1778	1783	1783	1777	5300
553	20241115	095100	121362904	1780	1780	1781	1778	6868
554	20241115	095000	109135856	1780	1780	1780	1780	288
555	20241115	094900	108623216	1781	1782	1782	1781	315
556	20241115	094800	108061941	1783	1785	1785	1783	1167
557	20241115	094700	105979200	1786	1786	1786	1786	1
558	20241115	094600	105977414	1786	1786	1786	1786	2172
559	20241115	094500	102098222	1787	1787	1787	1787	479
560	20241115	094400	101242249	1787	1787	1787	1787	560
561	20241115	094300	100241529	1787	1787	1787	1787	1052
562	20241115	094200	98361605	1792	1794	1795	1792	529
563	20241115	094100	97412135	1797	1797	1797	1797	0
564	20241115	094000	97412135	1797	1797	1797	1797	1
565	20241115	093900	97410338	1794	1787	1797	1785	2451
566	20241115	093800	93032701	1786	1790	1798	1786	6324
567	20241115	093700	81722257	1790	1798	1798	1790	2514
568	20241115	093600	77217236	1798	1798	1798	1798	1
569	20241115	093500	77215438	1793	1793	1793	1793	2
570	20241115	093400	77211852	1798	1798	1798	1798	1
571	20241115	093300	77210054	1791	1799	1799	1791	53
572	20241115	093200	77115116	1791	1792	1792	1791	2827
573	20241115	093100	72050505	1799	1799	1799	1799	4
574	20241115	093000	72043309	1800	1792	1800	1792	31
575	20241115	092900	71987749	1792	1792	1792	1792	90
576	20241115	092800	71826469	1793	1793	1793	1793	70
577	20241115	092700	71700959	1800	1800	1800	1800	1
578	20241115	092600	71699159	1797	1797	1797	1797	6
579	20241115	092500	71688377	1800	1802	1802	1800	100
580	20241115	092400	71508279	1801	1800	1801	1800	1822
581	20241115	092300	68228199	1800	1800	1800	1800	135
582	20241115	092200	67985199	1791	1800	1800	1791	2730
583	20241115	092100	63091457	1800	1800	1800	1800	0
584	20241115	092000	63091457	1800	1800	1800	1800	0
585	20241115	091900	63091457	1800	1796	1800	1796	3961
586	20241115	091800	55962689	1800	1800	1800	1800	0
587	20241115	091700	55962689	1800	1800	1800	1800	0
588	20241115	091600	55962689	1800	1800	1800	1800	0
589	20241115	091500	55962689	1800	1801	1801	1800	10
590	20241115	091400	55944688	1790	1791	1791	1790	1686
591	20241115	091300	52926746	1791	1791	1791	1791	0
592	20241115	091200	52926746	1791	1791	1791	1791	0
593	20241115	091100	52926746	1791	1801	1801	1791	205
594	20241115	091000	52559551	1801	1801	1801	1801	2
595	20241115	090900	52555949	1789	1796	1796	1789	33
596	20241115	090800	52496764	1796	1790	1796	1788	18062
597	20241115	090700	20201020	1801	1801	1801	1801	205
598	20241115	090600	19831815	1789	1792	1802	1786	2319
599	20241115	090500	15682842	1792	1803	1803	1792	3256
600	20241115	090400	9829460	1803	1806	1808	1803	1611
601	20241115	090300	6920092	1806	1803	1806	1803	455
602	20241115	090200	6099576	1803	1803	1803	1803	0
603	20241115	090100	6099576	1803	1791	1803	1791	142
604	20241115	090000	5843562	1800	1799	1800	1790	3249