KissMeData/012860/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185700	232548210	1673	1673	1673	1673	3533
3	20241112	185600	232548210	1673	1673	1673	1673	0
4	20241112	185500	232548210	1673	1673	1673	1673	0
5	20241112	185400	232548210	1673	1673	1673	1673	0
6	20241112	185300	232548210	1673	1673	1673	1673	0
7	20241112	185200	232548210	1673	1673	1673	1673	0
8	20241112	185100	232548210	1673	1673	1673	1673	0
9	20241112	185000	232548210	1673	1673	1673	1673	0
10	20241112	184900	232548210	1673	1673	1673	1673	0
11	20241112	184800	232548210	1673	1673	1673	1673	0
12	20241112	184700	232548210	1673	1673	1673	1673	0
13	20241112	184600	232548210	1673	1673	1673	1673	0
14	20241112	184500	232548210	1673	1673	1673	1673	0
15	20241112	184400	232548210	1673	1673	1673	1673	0
16	20241112	184300	232548210	1673	1673	1673	1673	0
17	20241112	184200	232548210	1673	1673	1673	1673	0
18	20241112	184100	232548210	1673	1673	1673	1673	0
19	20241112	184000	232548210	1673	1673	1673	1673	0
20	20241112	183900	232548210	1673	1673	1673	1673	0
21	20241112	183800	232548210	1673	1673	1673	1673	0
22	20241112	183700	232548210	1673	1673	1673	1673	0
23	20241112	183600	232548210	1673	1673	1673	1673	0
24	20241112	183500	232548210	1673	1673	1673	1673	0
25	20241112	183400	232548210	1673	1673	1673	1673	0
26	20241112	183300	232548210	1673	1673	1673	1673	0
27	20241112	183200	232548210	1673	1673	1673	1673	0
28	20241112	183100	232548210	1673	1673	1673	1673	0
29	20241112	183000	232548210	1673	1673	1673	1673	0
30	20241112	182900	232548210	1673	1673	1673	1673	0
31	20241112	182800	232548210	1673	1673	1673	1673	0
32	20241112	182700	232548210	1673	1673	1673	1673	3533
33	20241112	182600	232548210	1673	1673	1673	1673	0
34	20241112	182500	232548210	1673	1673	1673	1673	0
35	20241112	182400	232548210	1673	1673	1673	1673	0
36	20241112	182300	232548210	1673	1673	1673	1673	0
37	20241112	182200	232548210	1673	1673	1673	1673	0
38	20241112	182100	232548210	1673	1673	1673	1673	0
39	20241112	182000	232548210	1673	1673	1673	1673	0
40	20241112	181900	232548210	1673	1673	1673	1673	0
41	20241112	181800	232548210	1673	1673	1673	1673	0
42	20241112	181700	232548210	1673	1673	1673	1673	0
43	20241112	181600	232548210	1673	1673	1673	1673	0
44	20241112	181500	232548210	1673	1673	1673	1673	0
45	20241112	181400	232548210	1673	1673	1673	1673	0
46	20241112	181300	232548210	1673	1673	1673	1673	0
47	20241112	181200	232548210	1673	1673	1673	1673	0
48	20241112	181100	232548210	1673	1673	1673	1673	0
49	20241112	181000	232548210	1673	1673	1673	1673	0
50	20241112	180900	232548210	1673	1673	1673	1673	0
51	20241112	180800	232548210	1673	1673	1673	1673	0
52	20241112	180700	232548210	1673	1673	1673	1673	0
53	20241112	180600	232548210	1673	1673	1673	1673	0
54	20241112	180500	232548210	1673	1673	1673	1673	0
55	20241112	180400	232548210	1673	1673	1673	1673	0
56	20241112	180300	232548210	1673	1673	1673	1673	0
57	20241112	180200	232548210	1673	1673	1673	1673	0
58	20241112	180100	232548210	1673	1673	1673	1673	0
59	20241112	180000	232548210	1673	1673	1673	1673	0
60	20241112	175900	232548210	1673	1673	1673	1673	0
61	20241112	175800	232548210	1673	1673	1673	1673	0
62	20241112	175700	232548210	1673	1673	1673	1673	3533
63	20241112	175600	232548210	1673	1673	1673	1673	0
64	20241112	175500	232548210	1673	1673	1673	1673	0
65	20241112	175400	232548210	1673	1673	1673	1673	0
66	20241112	175300	232548210	1673	1673	1673	1673	0
67	20241112	175200	232548210	1673	1673	1673	1673	0
68	20241112	175100	232548210	1673	1673	1673	1673	0
69	20241112	175000	232548210	1673	1673	1673	1673	0
70	20241112	174900	232548210	1673	1673	1673	1673	0
71	20241112	174800	232548210	1673	1673	1673	1673	0
72	20241112	174700	232548210	1673	1673	1673	1673	0
73	20241112	174600	232548210	1673	1673	1673	1673	0
74	20241112	174500	232548210	1673	1673	1673	1673	0
75	20241112	174400	232548210	1673	1673	1673	1673	0
76	20241112	174300	232548210	1673	1673	1673	1673	0
77	20241112	174200	232548210	1673	1673	1673	1673	0
78	20241112	174100	232548210	1673	1673	1673	1673	0
79	20241112	174000	232548210	1673	1673	1673	1673	0
80	20241112	173900	232548210	1673	1673	1673	1673	0
81	20241112	173800	232548210	1673	1673	1673	1673	0
82	20241112	173700	232548210	1673	1673	1673	1673	0
83	20241112	173600	232548210	1673	1673	1673	1673	0
84	20241112	173500	232548210	1673	1673	1673	1673	0
85	20241112	173400	232548210	1673	1673	1673	1673	0
86	20241112	173300	232548210	1673	1673	1673	1673	0
87	20241112	173200	232548210	1673	1673	1673	1673	0
88	20241112	173100	232548210	1673	1673	1673	1673	0
89	20241112	173000	232548210	1673	1673	1673	1673	0
90	20241112	172900	232548210	1673	1673	1673	1673	0
91	20241112	172800	232548210	1673	1673	1673	1673	0
92	20241112	172700	232548210	1673	1673	1673	1673	3533
93	20241112	172600	232548210	1673	1673	1673	1673	0
94	20241112	172500	232548210	1673	1673	1673	1673	0
95	20241112	172400	232548210	1673	1673	1673	1673	0
96	20241112	172300	232548210	1673	1673	1673	1673	0
97	20241112	172200	232548210	1673	1673	1673	1673	0
98	20241112	172100	232548210	1673	1673	1673	1673	0
99	20241112	172000	232548210	1673	1673	1673	1673	0
100	20241112	171900	232548210	1673	1673	1673	1673	0
101	20241112	171800	232548210	1673	1673	1673	1673	0
102	20241112	171700	232548210	1673	1673	1673	1673	0
103	20241112	171600	232548210	1673	1673	1673	1673	0
104	20241112	171500	232548210	1673	1673	1673	1673	0
105	20241112	171400	232548210	1673	1673	1673	1673	0
106	20241112	171300	232548210	1673	1673	1673	1673	0
107	20241112	171200	232548210	1673	1673	1673	1673	0
108	20241112	171100	232548210	1673	1673	1673	1673	0
109	20241112	171000	232548210	1673	1673	1673	1673	0
110	20241112	170900	232548210	1673	1673	1673	1673	0
111	20241112	170800	232548210	1673	1673	1673	1673	0
112	20241112	170700	232548210	1673	1673	1673	1673	0
113	20241112	170600	232548210	1673	1673	1673	1673	0
114	20241112	170500	232548210	1673	1673	1673	1673	0
115	20241112	170400	232548210	1673	1673	1673	1673	0
116	20241112	170300	232548210	1673	1673	1673	1673	0
117	20241112	170200	232548210	1673	1673	1673	1673	0
118	20241112	170100	232548210	1673	1673	1673	1673	0
119	20241112	170000	232548210	1673	1673	1673	1673	0
120	20241112	165900	232548210	1673	1673	1673	1673	0
121	20241112	165800	232548210	1673	1673	1673	1673	0
122	20241112	165700	232548210	1673	1673	1673	1673	3533
123	20241112	165600	232548210	1673	1673	1673	1673	0
124	20241112	165500	232548210	1673	1673	1673	1673	0
125	20241112	165400	232548210	1673	1673	1673	1673	0
126	20241112	165300	232548210	1673	1673	1673	1673	0
127	20241112	165200	232548210	1673	1673	1673	1673	0
128	20241112	165100	232548210	1673	1673	1673	1673	0
129	20241112	165000	232548210	1673	1673	1673	1673	0
130	20241112	164900	232548210	1673	1673	1673	1673	0
131	20241112	164800	232548210	1673	1673	1673	1673	0
132	20241112	164700	232548210	1673	1673	1673	1673	0
133	20241112	164600	232548210	1673	1673	1673	1673	0
134	20241112	164500	232548210	1673	1673	1673	1673	0
135	20241112	164400	232548210	1673	1673	1673	1673	0
136	20241112	164300	232548210	1673	1673	1673	1673	0
137	20241112	164200	232548210	1673	1673	1673	1673	0
138	20241112	164100	232548210	1673	1673	1673	1673	0
139	20241112	164000	232548210	1673	1673	1673	1673	0
140	20241112	163900	232548210	1673	1673	1673	1673	0
141	20241112	163800	232548210	1673	1673	1673	1673	0
142	20241112	163700	232548210	1673	1673	1673	1673	0
143	20241112	163600	232548210	1673	1673	1673	1673	0
144	20241112	163500	232548210	1673	1673	1673	1673	0
145	20241112	163400	232548210	1673	1673	1673	1673	0
146	20241112	163300	232548210	1673	1673	1673	1673	0
147	20241112	163200	232548210	1673	1673	1673	1673	0
148	20241112	163100	232548210	1673	1673	1673	1673	0
149	20241112	163000	232548210	1673	1673	1673	1673	0
150	20241112	162900	232548210	1673	1673	1673	1673	0
151	20241112	162800	232548210	1673	1673	1673	1673	0
152	20241112	162700	232548210	1673	1673	1673	1673	3533
153	20241112	162600	232548210	1673	1673	1673	1673	0
154	20241112	162500	232548210	1673	1673	1673	1673	0
155	20241112	162400	232548210	1673	1673	1673	1673	0
156	20241112	162300	232548210	1673	1673	1673	1673	0
157	20241112	162200	232548210	1673	1673	1673	1673	0
158	20241112	162100	232548210	1673	1673	1673	1673	0
159	20241112	162000	232548210	1673	1673	1673	1673	0
160	20241112	161900	232548210	1673	1673	1673	1673	0
161	20241112	161800	232548210	1673	1673	1673	1673	0
162	20241112	161700	232548210	1673	1673	1673	1673	0
163	20241112	161600	232548210	1673	1673	1673	1673	0
164	20241112	161500	232548210	1673	1673	1673	1673	0
165	20241112	161400	232548210	1673	1673	1673	1673	0
166	20241112	161300	232548210	1673	1673	1673	1673	0
167	20241112	161200	232548210	1673	1673	1673	1673	0
168	20241112	161100	232548210	1673	1673	1673	1673	0
169	20241112	161000	232548210	1673	1673	1673	1673	0
170	20241112	160900	232548210	1673	1673	1673	1673	0
171	20241112	160800	232548210	1673	1673	1673	1673	0
172	20241112	160700	232548210	1673	1673	1673	1673	0
173	20241112	160600	232548210	1673	1673	1673	1673	0
174	20241112	160500	232548210	1673	1673	1673	1673	0
175	20241112	160400	232548210	1673	1673	1673	1673	0
176	20241112	160300	232548210	1673	1673	1673	1673	0
177	20241112	160200	232548210	1673	1673	1673	1673	0
178	20241112	160100	232548210	1673	1673	1673	1673	0
179	20241112	160000	232548210	1673	1673	1673	1673	0
180	20241112	155900	232548210	1673	1673	1673	1673	0
181	20241112	155800	232548210	1673	1673	1673	1673	0
182	20241112	155700	232548210	1673	1673	1673	1673	3533
183	20241112	155600	232548210	1673	1673	1673	1673	0
184	20241112	155500	232548210	1673	1673	1673	1673	0
185	20241112	155400	232548210	1673	1673	1673	1673	0
186	20241112	155300	232548210	1673	1673	1673	1673	0
187	20241112	155200	232548210	1673	1673	1673	1673	0
188	20241112	155100	232548210	1673	1673	1673	1673	0
189	20241112	155000	232548210	1673	1673	1673	1673	0
190	20241112	154900	232548210	1673	1673	1673	1673	0
191	20241112	154800	232548210	1673	1673	1673	1673	0
192	20241112	154700	232548210	1673	1673	1673	1673	0
193	20241112	154600	232548210	1673	1673	1673	1673	0
194	20241112	154500	232548210	1673	1673	1673	1673	0
195	20241112	154400	232548210	1673	1673	1673	1673	0
196	20241112	154300	232548210	1673	1673	1673	1673	0
197	20241112	154200	232548210	1673	1673	1673	1673	0
198	20241112	154100	232548210	1673	1673	1673	1673	0
199	20241112	154000	232548210	1673	1673	1673	1673	0
200	20241112	153900	232548210	1673	1673	1673	1673	0
201	20241112	153800	232548210	1673	1673	1673	1673	0
202	20241112	153700	232548210	1673	1673	1673	1673	0
203	20241112	153600	232548210	1673	1673	1673	1673	0
204	20241112	153500	232548210	1673	1673	1673	1673	0
205	20241112	153400	232548210	1673	1673	1673	1673	0
206	20241112	153300	232548210	1673	1673	1673	1673	0
207	20241112	153200	232548210	1673	1673	1673	1673	0
208	20241112	153100	232548210	1673	1673	1673	1673	0
209	20241112	153000	232548210	1673	1673	1673	1673	3533
210	20241112	152900	226637501	1673	1673	1673	1673	0
211	20241112	152800	226637501	1673	1673	1673	1673	0
212	20241112	152700	226637501	1673	1673	1673	1673	0
213	20241112	152600	226637501	1673	1673	1673	1673	0
214	20241112	152500	226637501	1673	1673	1673	1673	0
215	20241112	152400	226637501	1673	1673	1673	1673	0
216	20241112	152300	226637501	1673	1673	1673	1673	0
217	20241112	152200	226637501	1673	1673	1673	1673	0
218	20241112	152100	226637501	1673	1673	1673	1673	0
219	20241112	152000	226637501	1673	1673	1673	1673	0
220	20241112	151900	226637501	1673	1673	1673	1673	0
221	20241112	151800	226637501	1673	1673	1673	1673	0
222	20241112	151700	226637501	1673	1673	1673	1673	32
223	20241112	151600	226583965	1673	1673	1673	1673	0
224	20241112	151500	226583965	1673	1661	1673	1660	871
225	20241112	151400	225137392	1661	1665	1665	1661	102
226	20241112	151300	224967570	1674	1674	1674	1674	0
227	20241112	151200	224967570	1674	1675	1675	1674	59
228	20241112	151100	224868746	1660	1660	1660	1660	0
229	20241112	151000	224868746	1660	1676	1676	1660	5912
230	20241112	150900	214992368	1676	1676	1676	1676	2
231	20241112	150800	214989016	1677	1677	1677	1677	0
232	20241112	150700	214989016	1677	1677	1677	1677	10
233	20241112	150600	214972246	1680	1680	1680	1680	0
234	20241112	150500	214972246	1680	1680	1680	1680	0
235	20241112	150400	214972246	1680	1680	1680	1680	1
236	20241112	150300	214970566	1676	1678	1678	1676	2065
237	20241112	150200	211505777	1678	1678	1678	1678	0
238	20241112	150100	211505777	1678	1679	1679	1678	500
239	20241112	150000	210666305	1679	1679	1679	1679	0
240	20241112	145900	210666305	1679	1680	1680	1679	1802
241	20241112	145800	207640745	1680	1680	1680	1680	7
242	20241112	145700	207628985	1679	1680	1680	1679	2223
243	20241112	145600	203895930	1680	1680	1680	1680	0
244	20241112	145500	203895930	1680	1680	1680	1680	100
245	20241112	145400	203727930	1681	1681	1681	1681	0
246	20241112	145300	203727930	1681	1681	1681	1681	21
247	20241112	145200	203692629	1680	1680	1680	1680	0
248	20241112	145100	203692629	1680	1680	1680	1680	74
249	20241112	145000	203568309	1680	1680	1680	1680	1
250	20241112	144900	203566629	1680	1680	1680	1680	5
251	20241112	144800	203558229	1680	1680	1680	1680	77
252	20241112	144700	203428869	1678	1678	1678	1678	0
253	20241112	144600	203428869	1678	1678	1678	1678	0
254	20241112	144500	203428869	1678	1680	1680	1678	501
255	20241112	144400	202587191	1680	1680	1680	1680	0
256	20241112	144300	202587191	1680	1680	1680	1680	5
257	20241112	144200	202578791	1680	1680	1680	1680	0
258	20241112	144100	202578791	1680	1680	1680	1680	0
259	20241112	144000	202578791	1680	1680	1680	1680	182
260	20241112	143900	202273031	1679	1679	1679	1679	0
261	20241112	143800	202273031	1679	1679	1679	1677	419
262	20241112	143700	201569856	1680	1681	1681	1680	2832
263	20241112	143600	196812061	1681	1681	1681	1681	0
264	20241112	143500	196812061	1681	1681	1681	1681	35
265	20241112	143400	196753226	1682	1682	1682	1682	0
266	20241112	143300	196753226	1682	1682	1682	1682	10
267	20241112	143200	196736406	1682	1682	1682	1681	1923
268	20241112	143100	193502096	1685	1685	1685	1685	1
269	20241112	143000	193500411	1682	1682	1682	1682	0
270	20241112	142900	193500411	1682	1682	1682	1682	0
271	20241112	142800	193500411	1682	1682	1682	1682	0
272	20241112	142700	193500411	1682	1682	1682	1682	54
273	20241112	142600	193409583	1683	1683	1683	1683	0
274	20241112	142500	193409583	1683	1683	1683	1683	878
275	20241112	142400	191931909	1683	1683	1683	1683	0
276	20241112	142300	191931909	1683	1683	1683	1683	53
277	20241112	142200	191842710	1686	1686	1686	1686	0
278	20241112	142100	191842710	1686	1686	1686	1686	0
279	20241112	142000	191842710	1686	1686	1686	1686	0
280	20241112	141900	191842710	1686	1686	1686	1686	1
281	20241112	141800	191841024	1682	1684	1684	1682	15000
282	20241112	141700	166610131	1684	1684	1684	1684	0
283	20241112	141600	166610131	1684	1684	1684	1684	0
284	20241112	141500	166610131	1684	1684	1684	1684	1
285	20241112	141400	166608447	1683	1683	1683	1683	0
286	20241112	141300	166608447	1683	1683	1683	1683	0
287	20241112	141200	166608447	1683	1686	1686	1683	26
288	20241112	141100	166564671	1686	1686	1686	1686	0
289	20241112	141000	166564671	1686	1686	1686	1686	6
290	20241112	140900	166554555	1686	1686	1686	1686	17
291	20241112	140800	166525893	1687	1687	1687	1687	0
292	20241112	140700	166525893	1687	1687	1687	1687	0
293	20241112	140600	166525893	1687	1687	1687	1687	0
294	20241112	140500	166525893	1687	1687	1687	1687	1
295	20241112	140400	166524206	1683	1683	1683	1683	0
296	20241112	140300	166524206	1683	1683	1683	1683	0
297	20241112	140200	166524206	1683	1683	1683	1683	172
298	20241112	140100	166234730	1682	1682	1682	1682	0
299	20241112	140000	166234730	1682	1682	1682	1682	0
300	20241112	135900	166234730	1682	1682	1682	1682	0
301	20241112	135800	166234730	1682	1683	1683	1682	1000
302	20241112	135700	164552729	1682	1682	1682	1682	0
303	20241112	135600	164552729	1682	1682	1682	1682	2131
304	20241112	135500	160968387	1682	1682	1682	1682	0
305	20241112	135400	160968387	1682	1682	1682	1682	0
306	20241112	135300	160968387	1682	1682	1682	1682	0
307	20241112	135200	160968387	1682	1682	1682	1682	250
308	20241112	135100	160547887	1682	1682	1682	1682	0
309	20241112	135000	160547887	1682	1681	1682	1681	217
310	20241112	134900	160183029	1680	1680	1680	1680	0
311	20241112	134800	160183029	1680	1680	1680	1680	0
312	20241112	134700	160183029	1680	1681	1681	1680	85
313	20241112	134600	160040219	1680	1680	1680	1680	500
314	20241112	134500	159200219	1680	1680	1680	1680	94
315	20241112	134400	159042299	1680	1680	1680	1680	0
316	20241112	134300	159042299	1680	1680	1680	1680	73
317	20241112	134200	158919659	1681	1681	1681	1681	0
318	20241112	134100	158919659	1681	1681	1681	1681	0
319	20241112	134000	158919659	1681	1681	1681	1681	153
320	20241112	133900	158662466	1681	1681	1681	1681	0
321	20241112	133800	158662466	1681	1681	1681	1681	188
322	20241112	133700	158346438	1681	1681	1681	1681	0
323	20241112	133600	158346438	1681	1681	1681	1681	0
324	20241112	133500	158346438	1681	1681	1681	1681	0
325	20241112	133400	158346438	1681	1681	1681	1681	240
326	20241112	133300	157942998	1681	1681	1681	1681	0
327	20241112	133200	157942998	1681	1681	1681	1681	100
328	20241112	133100	157774898	1680	1680	1680	1680	0
329	20241112	133000	157774898	1680	1681	1681	1680	1797
330	20241112	132900	154755252	1682	1682	1682	1682	801
331	20241112	132800	153407970	1682	1682	1682	1682	0
332	20241112	132700	153407970	1682	1682	1682	1682	0
333	20241112	132600	153407970	1682	1682	1682	1682	0
334	20241112	132500	153407970	1682	1682	1682	1682	0
335	20241112	132400	153407970	1682	1682	1682	1682	0
336	20241112	132300	153407970	1682	1682	1682	1682	0
337	20241112	132200	153407970	1682	1683	1683	1682	701
338	20241112	132100	152228877	1683	1683	1683	1683	0
339	20241112	132000	152228877	1683	1683	1683	1683	1093
340	20241112	131900	150389358	1685	1686	1686	1685	1972
341	20241112	131800	147065872	1686	1686	1686	1686	699
342	20241112	131700	145887358	1687	1688	1688	1687	302
343	20241112	131600	145377882	1690	1690	1690	1690	0
344	20241112	131500	145377882	1690	1690	1690	1690	500
345	20241112	131400	144532882	1690	1690	1690	1690	1
346	20241112	131300	144531192	1688	1690	1690	1688	3778
347	20241112	131200	138152504	1690	1690	1690	1690	886
348	20241112	131100	136655164	1690	1690	1690	1690	447
349	20241112	131000	135899734	1690	1698	1698	1690	3938
350	20241112	130900	129242737	1696	1696	1696	1696	0
351	20241112	130800	129242737	1696	1696	1696	1696	0
352	20241112	130700	129242737	1696	1696	1696	1696	1243
353	20241112	130600	127134609	1696	1696	1696	1696	372
354	20241112	130500	126503697	1696	1696	1696	1696	3107
355	20241112	130400	121234225	1696	1696	1696	1696	200
356	20241112	130300	120895025	1696	1696	1696	1696	0
357	20241112	130200	120895025	1696	1696	1696	1696	0
358	20241112	130100	120895025	1696	1696	1696	1696	0
359	20241112	130000	120895025	1696	1696	1696	1696	0
360	20241112	125900	120895025	1696	1696	1696	1696	0
361	20241112	125800	120895025	1696	1696	1696	1696	0
362	20241112	125700	120895025	1696	1696	1696	1696	50
363	20241112	125600	120810225	1696	1696	1696	1696	0
364	20241112	125500	120810225	1696	1696	1696	1696	0
365	20241112	125400	120810225	1696	1696	1696	1696	0
366	20241112	125300	120810225	1696	1696	1696	1696	10
367	20241112	125200	120793265	1696	1696	1696	1696	0
368	20241112	125100	120793265	1696	1696	1696	1696	0
369	20241112	125000	120793265	1696	1692	1696	1692	86
370	20241112	124900	120647729	1691	1691	1691	1691	6
371	20241112	124800	120637583	1692	1692	1692	1692	38
372	20241112	124700	120573287	1692	1692	1692	1692	0
373	20241112	124600	120573287	1692	1692	1692	1692	81
374	20241112	124500	120436235	1696	1696	1696	1696	0
375	20241112	124400	120436235	1696	1696	1696	1696	0
376	20241112	124300	120436235	1696	1696	1696	1696	0
377	20241112	124200	120436235	1696	1696	1696	1696	233
378	20241112	124100	120041067	1691	1691	1691	1691	30
379	20241112	124000	119990337	1691	1696	1696	1691	53
380	20241112	123900	119900699	1691	1696	1696	1691	301
381	20241112	123800	119391468	1692	1696	1696	1692	503
382	20241112	123700	118540380	1692	1694	1694	1692	2000
383	20241112	123600	115155189	1696	1695	1696	1695	22
384	20241112	123500	115117897	1696	1696	1696	1696	0
385	20241112	123400	115117897	1696	1696	1696	1696	0
386	20241112	123300	115117897	1696	1696	1696	1696	1
387	20241112	123200	115116201	1695	1695	1695	1695	1
388	20241112	123100	115114506	1696	1696	1696	1696	500
389	20241112	123000	114266506	1696	1696	1696	1696	0
390	20241112	122900	114266506	1696	1696	1696	1696	1
391	20241112	122800	114264810	1693	1693	1693	1693	0
392	20241112	122700	114264810	1693	1693	1693	1693	1100
393	20241112	122600	112402510	1696	1696	1696	1696	11
394	20241112	122500	112383854	1693	1694	1694	1693	1238
395	20241112	122400	110286688	1694	1694	1694	1694	13
396	20241112	122300	110264666	1695	1695	1695	1695	0
397	20241112	122200	110264666	1695	1695	1695	1695	0
398	20241112	122100	110264666	1695	1695	1695	1695	0
399	20241112	122000	110264666	1695	1695	1695	1695	60
400	20241112	121900	110162966	1696	1696	1696	1696	10
401	20241112	121800	110146006	1700	1700	1700	1700	0
402	20241112	121700	110146006	1700	1700	1700	1700	0
403	20241112	121600	110146006	1700	1700	1700	1700	1
404	20241112	121500	110144306	1694	1694	1694	1694	63
405	20241112	121400	110037584	1694	1694	1694	1694	0
406	20241112	121300	110037584	1694	1694	1694	1694	0
407	20241112	121200	110037584	1694	1694	1694	1694	100
408	20241112	121100	109868184	1694	1694	1694	1694	10
409	20241112	121000	109851244	1694	1695	1695	1694	817
410	20241112	120900	108467236	1694	1696	1696	1694	300
411	20241112	120800	107958848	1700	1700	1700	1700	130
412	20241112	120700	107737848	1701	1701	1701	1701	0
413	20241112	120600	107737848	1701	1701	1701	1701	0
414	20241112	120500	107737848	1701	1701	1701	1701	0
415	20241112	120400	107737848	1701	1701	1701	1701	58
416	20241112	120300	107639190	1694	1694	1694	1694	0
417	20241112	120200	107639190	1694	1701	1701	1694	311
418	20241112	120100	107112302	1701	1701	1701	1701	0
419	20241112	120000	107112302	1701	1701	1701	1701	0
420	20241112	115900	107112302	1701	1701	1701	1701	0
421	20241112	115800	107112302	1701	1701	1701	1701	0
422	20241112	115700	107112302	1701	1701	1701	1701	0
423	20241112	115600	107112302	1701	1701	1701	1701	0
424	20241112	115500	107112302	1701	1701	1701	1701	100
425	20241112	115400	106942202	1701	1701	1701	1701	0
426	20241112	115300	106942202	1701	1701	1701	1701	0
427	20241112	115200	106942202	1701	1701	1701	1701	1
428	20241112	115100	106940501	1695	1695	1695	1695	0
429	20241112	115000	106940501	1695	1695	1695	1695	0
430	20241112	114900	106940501	1695	1695	1695	1695	81
431	20241112	114800	106803206	1701	1701	1701	1701	1
432	20241112	114700	106801505	1693	1693	1693	1693	0
433	20241112	114600	106801505	1693	1693	1693	1693	0
434	20241112	114500	106801505	1693	1693	1693	1693	0
435	20241112	114400	106801505	1693	1693	1693	1693	0
436	20241112	114300	106801505	1693	1693	1693	1693	0
437	20241112	114200	106801505	1693	1693	1693	1693	0
438	20241112	114100	106801505	1693	1693	1693	1693	0
439	20241112	114000	106801505	1693	1695	1695	1693	2960
440	20241112	113900	101785893	1695	1695	1695	1695	0
441	20241112	113800	101785893	1695	1695	1695	1695	0
442	20241112	113700	101785893	1695	1695	1695	1695	0
443	20241112	113600	101785893	1695	1695	1695	1695	0
444	20241112	113500	101785893	1695	1695	1695	1695	0
445	20241112	113400	101785893	1695	1695	1695	1695	0
446	20241112	113300	101785893	1695	1695	1695	1695	49
447	20241112	113200	101702838	1693	1693	1693	1693	0
448	20241112	113100	101702838	1693	1693	1693	1693	0
449	20241112	113000	101702838	1693	1693	1693	1693	0
450	20241112	112900	101702838	1693	1693	1693	1693	0
451	20241112	112800	101702838	1693	1693	1693	1693	0
452	20241112	112700	101702838	1693	1693	1693	1693	0
453	20241112	112600	101702838	1693	1693	1693	1693	0
454	20241112	112500	101702838	1693	1693	1693	1693	500
455	20241112	112400	100856338	1693	1693	1693	1693	0
456	20241112	112300	100856338	1693	1693	1693	1693	0
457	20241112	112200	100856338	1693	1696	1696	1693	1500
458	20241112	112100	98315397	1700	1700	1700	1700	0
459	20241112	112000	98315397	1700	1700	1700	1700	0
460	20241112	111900	98315397	1700	1700	1700	1700	0
461	20241112	111800	98315397	1700	1700	1700	1700	11
462	20241112	111700	98296697	1704	1704	1704	1704	0
463	20241112	111600	98296697	1704	1704	1704	1704	3
464	20241112	111500	98291585	1704	1704	1704	1704	0
465	20241112	111400	98291585	1704	1704	1704	1704	0
466	20241112	111300	98291585	1704	1704	1704	1704	0
467	20241112	111200	98291585	1704	1704	1704	1704	0
468	20241112	111100	98291585	1704	1697	1704	1695	1027
469	20241112	111000	96549157	1703	1703	1703	1703	50
470	20241112	110900	96464007	1703	1703	1703	1703	0
471	20241112	110800	96464007	1703	1703	1703	1703	0
472	20241112	110700	96464007	1703	1703	1703	1703	0
473	20241112	110600	96464007	1703	1703	1703	1703	0
474	20241112	110500	96464007	1703	1703	1703	1703	0
475	20241112	110400	96464007	1703	1703	1703	1703	0
476	20241112	110300	96464007	1703	1703	1703	1703	0
477	20241112	110200	96464007	1703	1703	1703	1703	1
478	20241112	110100	96462304	1704	1704	1704	1704	500
479	20241112	110000	95610304	1703	1703	1703	1703	20
480	20241112	105900	95576244	1704	1704	1704	1704	63
481	20241112	105800	95468892	1704	1704	1704	1704	0
482	20241112	105700	95468892	1704	1704	1704	1704	0
483	20241112	105600	95468892	1704	1701	1704	1695	1002
484	20241112	105500	93767910	1704	1704	1704	1704	0
485	20241112	105400	93767910	1704	1704	1704	1704	0
486	20241112	105300	93767910	1704	1704	1704	1704	1
487	20241112	105200	93766206	1704	1700	1704	1700	82
488	20241112	105100	93626802	1705	1705	1705	1705	0
489	20241112	105000	93626802	1705	1705	1705	1705	0
490	20241112	104900	93626802	1705	1705	1705	1705	0
491	20241112	104800	93626802	1705	1705	1705	1705	23
492	20241112	104700	93587587	1705	1705	1705	1705	37
493	20241112	104600	93524502	1705	1705	1705	1705	50
494	20241112	104500	93439252	1705	1705	1705	1705	25
495	20241112	104400	93396627	1705	1705	1705	1705	30
496	20241112	104300	93345477	1700	1700	1700	1700	809
497	20241112	104200	91970177	1700	1700	1700	1700	467
498	20241112	104100	91176277	1700	1700	1700	1700	0
499	20241112	104000	91176277	1700	1700	1700	1700	1165
500	20241112	103900	89195777	1700	1698	1700	1698	2
501	20241112	103800	89192379	1700	1700	1700	1700	56
502	20241112	103700	89097179	1700	1700	1700	1700	400
503	20241112	103600	88417179	1700	1700	1700	1700	0
504	20241112	103500	88417179	1700	1700	1700	1700	421
505	20241112	103400	87701479	1700	1700	1700	1700	0
506	20241112	103300	87701479	1700	1699	1700	1699	2396
507	20241112	103200	83629307	1699	1699	1699	1699	1000
508	20241112	103100	81930307	1699	1699	1699	1699	1
509	20241112	103000	81928608	1699	1699	1699	1699	0
510	20241112	102900	81928608	1699	1699	1699	1699	0
511	20241112	102800	81928608	1699	1699	1699	1699	0
512	20241112	102700	81928608	1699	1699	1699	1699	0
513	20241112	102600	81928608	1699	1699	1699	1699	0
514	20241112	102500	81928608	1699	1699	1699	1699	20
515	20241112	102400	81894628	1699	1699	1699	1699	1
516	20241112	102300	81892929	1700	1700	1700	1700	0
517	20241112	102200	81892929	1700	1700	1700	1700	10
518	20241112	102100	81875929	1700	1700	1700	1700	50
519	20241112	102000	81790929	1700	1700	1700	1700	0
520	20241112	101900	81790929	1700	1700	1700	1700	0
521	20241112	101800	81790929	1700	1700	1700	1700	0
522	20241112	101700	81790929	1700	1700	1700	1700	5
523	20241112	101600	81782429	1700	1700	1700	1700	500
524	20241112	101500	80932429	1700	1700	1700	1700	0
525	20241112	101400	80932429	1700	1700	1700	1700	0
526	20241112	101300	80932429	1700	1700	1700	1700	0
527	20241112	101200	80932429	1700	1700	1700	1700	0
528	20241112	101100	80932429	1700	1700	1700	1700	0
529	20241112	101000	80932429	1700	1699	1700	1699	1000
530	20241112	100900	79232815	1699	1699	1699	1699	0
531	20241112	100800	79232815	1699	1699	1699	1699	1081
532	20241112	100700	77396196	1699	1699	1699	1699	0
533	20241112	100600	77396196	1699	1699	1699	1699	101
534	20241112	100500	77224597	1699	1699	1699	1699	61
535	20241112	100400	77120958	1698	1698	1698	1698	500
536	20241112	100300	76271958	1699	1698	1699	1698	1110
537	20241112	100200	74386178	1699	1699	1699	1695	1005
538	20241112	100100	72682683	1695	1695	1695	1695	1
539	20241112	100000	72680988	1695	1695	1695	1695	161
540	20241112	095900	72408093	1695	1698	1698	1695	130
541	20241112	095800	72187653	1698	1698	1698	1698	0
542	20241112	095700	72187653	1698	1698	1698	1698	1020
543	20241112	095600	70455693	1699	1699	1699	1699	0
544	20241112	095500	70455693	1699	1699	1699	1699	20
545	20241112	095400	70421713	1699	1692	1699	1692	97
546	20241112	095300	70257449	1692	1692	1692	1692	0
547	20241112	095200	70257449	1692	1692	1692	1692	619
548	20241112	095100	69210101	1692	1692	1692	1692	0
549	20241112	095000	69210101	1692	1692	1692	1692	0
550	20241112	094900	69210101	1692	1692	1692	1692	9
551	20241112	094800	69194873	1692	1692	1692	1692	500
552	20241112	094700	68348873	1699	1699	1699	1699	0
553	20241112	094600	68348873	1699	1699	1699	1699	0
554	20241112	094500	68348873	1699	1699	1699	1699	439
555	20241112	094400	67603012	1699	1699	1699	1699	0
556	20241112	094300	67603012	1699	1699	1699	1699	11
557	20241112	094200	67584323	1699	1699	1699	1699	32
558	20241112	094100	67529955	1699	1699	1699	1699	43
559	20241112	094000	67456898	1700	1700	1700	1691	168
560	20241112	093900	67171307	1691	1691	1691	1691	0
561	20241112	093800	67171307	1691	1691	1691	1691	0
562	20241112	093700	67171307	1691	1691	1691	1691	0
563	20241112	093600	67171307	1691	1691	1691	1691	208
564	20241112	093500	66819579	1700	1700	1700	1700	0
565	20241112	093400	66819579	1700	1700	1700	1700	1292
566	20241112	093300	64623179	1700	1700	1700	1700	678
567	20241112	093200	63470579	1700	1702	1702	1700	3000
568	20241112	093100	58369548	1705	1705	1705	1705	0
569	20241112	093000	58369548	1705	1705	1705	1705	0
570	20241112	092900	58369548	1705	1705	1705	1705	693
571	20241112	092800	57187983	1705	1705	1705	1705	0
572	20241112	092700	57187983	1705	1700	1705	1700	501
573	20241112	092600	56336278	1700	1700	1700	1700	3073
574	20241112	092500	51112178	1700	1700	1700	1700	0
575	20241112	092400	51112178	1700	1707	1707	1699	18345
576	20241112	092300	19919869	1708	1708	1708	1708	107
577	20241112	092200	19737113	1708	1708	1708	1708	0
578	20241112	092100	19737113	1708	1709	1709	1707	5273
579	20241112	092000	10730427	1709	1710	1710	1709	2626
580	20241112	091900	6240677	1711	1711	1711	1711	1292
581	20241112	091800	4030065	1712	1712	1712	1712	0
582	20241112	091700	4030065	1712	1712	1712	1712	0
583	20241112	091600	4030065	1712	1712	1712	1712	54
584	20241112	091500	3937617	1713	1713	1713	1713	137
585	20241112	091400	3702936	1713	1713	1713	1713	0
586	20241112	091300	3702936	1713	1713	1713	1713	0
587	20241112	091200	3702936	1713	1713	1713	1713	0
588	20241112	091100	3702936	1713	1713	1713	1713	103
589	20241112	091000	3526497	1714	1714	1714	1714	600
590	20241112	090900	2498097	1714	1714	1714	1714	0
591	20241112	090800	2498097	1714	1714	1714	1714	0
592	20241112	090700	2498097	1714	1717	1717	1714	1218
593	20241112	090600	409075	1717	1717	1717	1717	0
594	20241112	090500	409075	1717	1717	1717	1717	4
595	20241112	090400	402207	1717	1717	1717	1717	0
596	20241112	090300	402207	1717	1717	1717	1717	195
597	20241112	090200	67392	1728	1728	1728	1728	23
598	20241112	090100	27648	1728	1728	1728	1728	0
599	20241112	090000	27648	1728	1728	1728	1728	16