KissMeData/023960/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190600	720518372	1684	1684	1684	1684	2708
3	20241113	190500	720518372	1684	1684	1684	1684	0
4	20241113	190400	720518372	1684	1684	1684	1684	0
5	20241113	190300	720518372	1684	1684	1684	1684	0
6	20241113	190200	720518372	1684	1684	1684	1684	0
7	20241113	190100	720518372	1684	1684	1684	1684	0
8	20241113	190000	720518372	1684	1684	1684	1684	0
9	20241113	185900	720518372	1684	1684	1684	1684	0
10	20241113	185800	720518372	1684	1684	1684	1684	0
11	20241113	185700	720518372	1684	1684	1684	1684	0
12	20241113	185600	720518372	1684	1684	1684	1684	0
13	20241113	185500	720518372	1684	1684	1684	1684	0
14	20241113	185400	720518372	1684	1684	1684	1684	0
15	20241113	185300	720518372	1684	1684	1684	1684	0
16	20241113	185200	720518372	1684	1684	1684	1684	0
17	20241113	185100	720518372	1684	1684	1684	1684	0
18	20241113	185000	720518372	1684	1684	1684	1684	0
19	20241113	184900	720518372	1684	1684	1684	1684	0
20	20241113	184800	720518372	1684	1684	1684	1684	0
21	20241113	184700	720518372	1684	1684	1684	1684	0
22	20241113	184600	720518372	1684	1684	1684	1684	0
23	20241113	184500	720518372	1684	1684	1684	1684	0
24	20241113	184400	720518372	1684	1684	1684	1684	0
25	20241113	184300	720518372	1684	1684	1684	1684	0
26	20241113	184200	720518372	1684	1684	1684	1684	0
27	20241113	184100	720518372	1684	1684	1684	1684	0
28	20241113	184000	720518372	1684	1684	1684	1684	0
29	20241113	183900	720518372	1684	1684	1684	1684	0
30	20241113	183800	720518372	1684	1684	1684	1684	0
31	20241113	183700	720518372	1684	1684	1684	1684	0
32	20241113	183600	720518372	1684	1684	1684	1684	2708
33	20241113	183500	720518372	1684	1684	1684	1684	0
34	20241113	183400	720518372	1684	1684	1684	1684	0
35	20241113	183300	720518372	1684	1684	1684	1684	0
36	20241113	183200	720518372	1684	1684	1684	1684	0
37	20241113	183100	720518372	1684	1684	1684	1684	0
38	20241113	183000	720518372	1684	1684	1684	1684	0
39	20241113	182900	720518372	1684	1684	1684	1684	0
40	20241113	182800	720518372	1684	1684	1684	1684	0
41	20241113	182700	720518372	1684	1684	1684	1684	0
42	20241113	182600	720518372	1684	1684	1684	1684	0
43	20241113	182500	720518372	1684	1684	1684	1684	0
44	20241113	182400	720518372	1684	1684	1684	1684	0
45	20241113	182300	720518372	1684	1684	1684	1684	0
46	20241113	182200	720518372	1684	1684	1684	1684	0
47	20241113	182100	720518372	1684	1684	1684	1684	0
48	20241113	182000	720518372	1684	1684	1684	1684	0
49	20241113	181900	720518372	1684	1684	1684	1684	0
50	20241113	181800	720518372	1684	1684	1684	1684	0
51	20241113	181700	720518372	1684	1684	1684	1684	0
52	20241113	181600	720518372	1684	1684	1684	1684	0
53	20241113	181500	720518372	1684	1684	1684	1684	0
54	20241113	181400	720518372	1684	1684	1684	1684	0
55	20241113	181300	720518372	1684	1684	1684	1684	0
56	20241113	181200	720518372	1684	1684	1684	1684	0
57	20241113	181100	720518372	1684	1684	1684	1684	0
58	20241113	181000	720518372	1684	1684	1684	1684	0
59	20241113	180900	720518372	1684	1684	1684	1684	0
60	20241113	180800	720518372	1684	1684	1684	1684	0
61	20241113	180700	720518372	1684	1684	1684	1684	0
62	20241113	180600	720518372	1684	1684	1684	1684	2708
63	20241113	180500	720518372	1684	1684	1684	1684	0
64	20241113	180400	720518372	1684	1684	1684	1684	0
65	20241113	180300	720518372	1684	1684	1684	1684	0
66	20241113	180200	720518372	1684	1684	1684	1684	0
67	20241113	180100	720518372	1684	1684	1684	1684	0
68	20241113	180000	720518372	1684	1684	1684	1684	0
69	20241113	175900	720518372	1684	1684	1684	1684	0
70	20241113	175800	720518372	1684	1684	1684	1684	0
71	20241113	175700	720518372	1684	1684	1684	1684	0
72	20241113	175600	720518372	1684	1684	1684	1684	0
73	20241113	175500	720518372	1684	1684	1684	1684	0
74	20241113	175400	720518372	1684	1684	1684	1684	0
75	20241113	175300	720518372	1684	1684	1684	1684	0
76	20241113	175200	720518372	1684	1684	1684	1684	0
77	20241113	175100	720518372	1684	1684	1684	1684	0
78	20241113	175000	720518372	1684	1684	1684	1684	0
79	20241113	174900	720518372	1684	1684	1684	1684	0
80	20241113	174800	720518372	1684	1684	1684	1684	0
81	20241113	174700	720518372	1684	1684	1684	1684	0
82	20241113	174600	720518372	1684	1684	1684	1684	0
83	20241113	174500	720518372	1684	1684	1684	1684	0
84	20241113	174400	720518372	1684	1684	1684	1684	0
85	20241113	174300	720518372	1684	1684	1684	1684	0
86	20241113	174200	720518372	1684	1684	1684	1684	0
87	20241113	174100	720518372	1684	1684	1684	1684	0
88	20241113	174000	720518372	1684	1684	1684	1684	0
89	20241113	173900	720518372	1684	1684	1684	1684	0
90	20241113	173800	720518372	1684	1684	1684	1684	0
91	20241113	173700	720518372	1684	1684	1684	1684	0
92	20241113	173600	720518372	1684	1684	1684	1684	2708
93	20241113	173500	720518372	1684	1684	1684	1684	0
94	20241113	173400	720518372	1684	1684	1684	1684	0
95	20241113	173300	720518372	1684	1684	1684	1684	0
96	20241113	173200	720518372	1684	1684	1684	1684	0
97	20241113	173100	720518372	1684	1684	1684	1684	0
98	20241113	173000	720518372	1684	1684	1684	1684	0
99	20241113	172900	720518372	1684	1684	1684	1684	0
100	20241113	172800	720518372	1684	1684	1684	1684	0
101	20241113	172700	720518372	1684	1684	1684	1684	0
102	20241113	172600	720518372	1684	1684	1684	1684	0
103	20241113	172500	720518372	1684	1684	1684	1684	0
104	20241113	172400	720518372	1684	1684	1684	1684	0
105	20241113	172300	720518372	1684	1684	1684	1684	0
106	20241113	172200	720518372	1684	1684	1684	1684	0
107	20241113	172100	720518372	1684	1684	1684	1684	0
108	20241113	172000	720518372	1684	1684	1684	1684	0
109	20241113	171900	720518372	1684	1684	1684	1684	0
110	20241113	171800	720518372	1684	1684	1684	1684	0
111	20241113	171700	720518372	1684	1684	1684	1684	0
112	20241113	171600	720518372	1684	1684	1684	1684	0
113	20241113	171500	720518372	1684	1684	1684	1684	0
114	20241113	171400	720518372	1684	1684	1684	1684	0
115	20241113	171300	720518372	1684	1684	1684	1684	0
116	20241113	171200	720518372	1684	1684	1684	1684	0
117	20241113	171100	720518372	1684	1684	1684	1684	0
118	20241113	171000	720518372	1684	1684	1684	1684	0
119	20241113	170900	720518372	1684	1684	1684	1684	0
120	20241113	170800	720518372	1684	1684	1684	1684	0
121	20241113	170700	720518372	1684	1684	1684	1684	0
122	20241113	170600	720518372	1684	1684	1684	1684	2708
123	20241113	170500	720518372	1684	1684	1684	1684	0
124	20241113	170400	720518372	1684	1684	1684	1684	0
125	20241113	170300	720518372	1684	1684	1684	1684	0
126	20241113	170200	720518372	1684	1684	1684	1684	0
127	20241113	170100	720518372	1684	1684	1684	1684	0
128	20241113	170000	720518372	1684	1684	1684	1684	0
129	20241113	165900	720518372	1684	1684	1684	1684	0
130	20241113	165800	720518372	1684	1684	1684	1684	0
131	20241113	165700	720518372	1684	1684	1684	1684	0
132	20241113	165600	720518372	1684	1684	1684	1684	0
133	20241113	165500	720518372	1684	1684	1684	1684	0
134	20241113	165400	720518372	1684	1684	1684	1684	0
135	20241113	165300	720518372	1684	1684	1684	1684	0
136	20241113	165200	720518372	1684	1684	1684	1684	0
137	20241113	165100	720518372	1684	1684	1684	1684	0
138	20241113	165000	720518372	1684	1684	1684	1684	0
139	20241113	164900	720518372	1684	1684	1684	1684	0
140	20241113	164800	720518372	1684	1684	1684	1684	0
141	20241113	164700	720518372	1684	1684	1684	1684	0
142	20241113	164600	720518372	1684	1684	1684	1684	0
143	20241113	164500	720518372	1684	1684	1684	1684	0
144	20241113	164400	720518372	1684	1684	1684	1684	0
145	20241113	164300	720518372	1684	1684	1684	1684	0
146	20241113	164200	720518372	1684	1684	1684	1684	0
147	20241113	164100	720518372	1684	1684	1684	1684	0
148	20241113	164000	720518372	1684	1684	1684	1684	0
149	20241113	163900	720518372	1684	1684	1684	1684	0
150	20241113	163800	720518372	1684	1684	1684	1684	0
151	20241113	163700	720518372	1684	1684	1684	1684	0
152	20241113	163600	720518372	1684	1684	1684	1684	2708
153	20241113	163500	720518372	1684	1684	1684	1684	0
154	20241113	163400	720518372	1684	1684	1684	1684	0
155	20241113	163300	720518372	1684	1684	1684	1684	0
156	20241113	163200	720518372	1684	1684	1684	1684	0
157	20241113	163100	720518372	1684	1684	1684	1684	0
158	20241113	163000	720518372	1684	1684	1684	1684	0
159	20241113	162900	720518372	1684	1684	1684	1684	0
160	20241113	162800	720518372	1684	1684	1684	1684	0
161	20241113	162700	720518372	1684	1684	1684	1684	0
162	20241113	162600	720518372	1684	1684	1684	1684	0
163	20241113	162500	720518372	1684	1684	1684	1684	0
164	20241113	162400	720518372	1684	1684	1684	1684	0
165	20241113	162300	720518372	1684	1684	1684	1684	0
166	20241113	162200	720518372	1684	1684	1684	1684	0
167	20241113	162100	720518372	1684	1684	1684	1684	0
168	20241113	162000	720518372	1684	1684	1684	1684	0
169	20241113	161900	720518372	1684	1684	1684	1684	0
170	20241113	161800	720518372	1684	1684	1684	1684	0
171	20241113	161700	720518372	1684	1684	1684	1684	0
172	20241113	161600	720518372	1684	1684	1684	1684	0
173	20241113	161500	720518372	1684	1684	1684	1684	0
174	20241113	161400	720518372	1684	1684	1684	1684	0
175	20241113	161300	720518372	1684	1684	1684	1684	0
176	20241113	161200	720518372	1684	1684	1684	1684	0
177	20241113	161100	720518372	1684	1684	1684	1684	0
178	20241113	161000	720518372	1684	1684	1684	1684	0
179	20241113	160900	720518372	1684	1684	1684	1684	0
180	20241113	160800	720518372	1684	1684	1684	1684	0
181	20241113	160700	720518372	1684	1684	1684	1684	0
182	20241113	160600	720518372	1684	1684	1684	1684	2708
183	20241113	160500	720518372	1684	1684	1684	1684	0
184	20241113	160400	720518372	1684	1684	1684	1684	0
185	20241113	160300	720518372	1684	1684	1684	1684	0
186	20241113	160200	720518372	1684	1684	1684	1684	0
187	20241113	160100	720518372	1684	1684	1684	1684	0
188	20241113	160000	720518372	1684	1684	1684	1684	0
189	20241113	155900	720518372	1684	1684	1684	1684	0
190	20241113	155800	720518372	1684	1684	1684	1684	0
191	20241113	155700	720518372	1684	1684	1684	1684	0
192	20241113	155600	720518372	1684	1684	1684	1684	0
193	20241113	155500	720518372	1684	1684	1684	1684	0
194	20241113	155400	720518372	1684	1684	1684	1684	0
195	20241113	155300	720518372	1684	1684	1684	1684	0
196	20241113	155200	720518372	1684	1684	1684	1684	0
197	20241113	155100	720518372	1684	1684	1684	1684	0
198	20241113	155000	720518372	1684	1684	1684	1684	0
199	20241113	154900	720518372	1684	1684	1684	1684	0
200	20241113	154800	720518372	1684	1684	1684	1684	0
201	20241113	154700	720518372	1684	1684	1684	1684	0
202	20241113	154600	720518372	1684	1684	1684	1684	0
203	20241113	154500	720518372	1684	1684	1684	1684	0
204	20241113	154400	720518372	1684	1684	1684	1684	0
205	20241113	154300	720518372	1684	1684	1684	1684	0
206	20241113	154200	720518372	1684	1684	1684	1684	0
207	20241113	154100	720518372	1684	1684	1684	1684	0
208	20241113	154000	720518372	1684	1684	1684	1684	0
209	20241113	153900	720518372	1684	1684	1684	1684	0
210	20241113	153800	720518372	1684	1684	1684	1684	0
211	20241113	153700	720518372	1684	1684	1684	1684	0
212	20241113	153600	720518372	1684	1684	1684	1684	2708
213	20241113	153500	720518372	1684	1684	1684	1684	0
214	20241113	153400	720518372	1684	1684	1684	1684	0
215	20241113	153300	720518372	1684	1684	1684	1684	0
216	20241113	153200	720518372	1684	1684	1684	1684	0
217	20241113	153100	720518372	1684	1684	1684	1684	0
218	20241113	153000	720518372	1684	1684	1684	1684	2708
219	20241113	152900	715958100	1686	1686	1686	1686	0
220	20241113	152800	715958100	1686	1686	1686	1686	0
221	20241113	152700	715958100	1686	1686	1686	1686	0
222	20241113	152600	715958100	1686	1686	1686	1686	0
223	20241113	152500	715958100	1686	1686	1686	1686	0
224	20241113	152400	715958100	1686	1686	1686	1686	0
225	20241113	152300	715958100	1686	1686	1686	1686	0
226	20241113	152200	715958100	1686	1686	1686	1686	0
227	20241113	152100	715958100	1686	1686	1686	1686	0
228	20241113	152000	715958100	1686	1686	1686	1686	0
229	20241113	151900	715958100	1686	1706	1706	1683	493
230	20241113	151800	715125362	1690	1707	1707	1690	500
231	20241113	151700	714276675	1707	1707	1707	1707	2
232	20241113	151600	714273261	1705	1703	1707	1703	1044
233	20241113	151500	712494157	1703	1697	1703	1697	5
234	20241113	151400	712485660	1703	1703	1703	1703	60
235	20241113	151300	712383480	1703	1703	1703	1703	5
236	20241113	151200	712374965	1703	1697	1703	1696	1172
237	20241113	151100	710384689	1697	1691	1697	1691	1076
238	20241113	151000	708559664	1690	1670	1690	1668	5315
239	20241113	150900	699619947	1679	1678	1679	1678	2501
240	20241113	150800	695421547	1677	1677	1677	1677	0
241	20241113	150700	695421547	1677	1677	1677	1676	516
242	20241113	150600	694556365	1677	1677	1677	1677	0
243	20241113	150500	694556365	1677	1678	1678	1677	517
244	20241113	150400	693689349	1678	1678	1678	1678	1
245	20241113	150300	693687671	1677	1677	1677	1677	500
246	20241113	150200	692849171	1677	1677	1677	1677	0
247	20241113	150100	692849171	1677	1676	1677	1676	628
248	20241113	150000	691796641	1676	1667	1676	1667	307
249	20241113	145900	691284746	1667	1664	1667	1664	6
250	20241113	145800	691274759	1667	1674	1674	1667	1926
251	20241113	145700	688063482	1676	1675	1676	1675	596
252	20241113	145600	687064816	1676	1661	1676	1661	472
253	20241113	145500	686278804	1666	1666	1666	1666	5
254	20241113	145400	686270474	1661	1665	1665	1661	3464
255	20241113	145300	680513414	1666	1666	1666	1666	0
256	20241113	145200	680513414	1666	1666	1666	1666	1
257	20241113	145100	680511748	1665	1665	1665	1665	64
258	20241113	145000	680405188	1665	1665	1665	1665	0
259	20241113	144900	680405188	1665	1670	1670	1665	1795
260	20241113	144800	677414547	1670	1670	1670	1670	2
261	20241113	144700	677411207	1676	1676	1676	1676	0
262	20241113	144600	677411207	1676	1676	1676	1676	0
263	20241113	144500	677411207	1676	1675	1676	1665	1164
264	20241113	144400	675461896	1675	1675	1675	1675	5
265	20241113	144300	675453521	1675	1675	1675	1675	1
266	20241113	144200	675451846	1672	1672	1672	1672	415
267	20241113	144100	674757966	1675	1675	1675	1665	103
268	20241113	144000	674585451	1675	1675	1675	1675	16
269	20241113	143900	674558651	1675	1661	1675	1661	586
270	20241113	143800	673585211	1661	1661	1661	1661	1660
271	20241113	143700	670827951	1661	1660	1661	1660	1000
272	20241113	143600	669167924	1661	1661	1661	1661	188
273	20241113	143500	668855656	1661	1661	1661	1661	500
274	20241113	143400	668025156	1661	1661	1661	1661	915
275	20241113	143300	666505341	1661	1661	1661	1661	300
276	20241113	143200	666007041	1654	1650	1654	1650	4128
277	20241113	143100	659188830	1650	1650	1650	1650	0
278	20241113	143000	659188830	1650	1650	1650	1650	691
279	20241113	142900	658048680	1650	1650	1650	1650	0
280	20241113	142800	658048680	1650	1650	1650	1650	1
281	20241113	142700	658047030	1649	1649	1650	1649	385
282	20241113	142600	657412164	1649	1649	1649	1649	0
283	20241113	142500	657412164	1649	1648	1649	1648	8
284	20241113	142400	657398979	1648	1648	1648	1648	42
285	20241113	142300	657329763	1648	1648	1648	1648	1
286	20241113	142200	657328115	1643	1643	1643	1643	2
287	20241113	142100	657324829	1648	1648	1648	1648	797
288	20241113	142000	656011373	1650	1650	1650	1650	50
289	20241113	141900	655928873	1650	1650	1650	1650	1
290	20241113	141800	655927223	1650	1643	1650	1642	1133
291	20241113	141700	654066798	1651	1651	1651	1651	1
292	20241113	141600	654065147	1644	1644	1644	1644	20
293	20241113	141500	654032267	1652	1645	1652	1643	538
294	20241113	141400	653148132	1645	1650	1652	1645	123
295	20241113	141300	652945137	1652	1652	1652	1652	0
296	20241113	141200	652945137	1652	1652	1652	1652	61
297	20241113	141100	652844365	1654	1654	1654	1654	0
298	20241113	141000	652844365	1654	1654	1654	1654	0
299	20241113	140900	652844365	1654	1654	1654	1654	1
300	20241113	140800	652842711	1654	1654	1654	1654	0
301	20241113	140700	652842711	1654	1654	1654	1654	1
302	20241113	140600	652841057	1653	1653	1653	1653	3
303	20241113	140500	652836098	1643	1648	1649	1643	2264
304	20241113	140400	649114301	1654	1656	1656	1647	53
305	20241113	140300	649026546	1657	1648	1657	1648	8
306	20241113	140200	649013299	1658	1658	1658	1658	0
307	20241113	140100	649013299	1658	1658	1658	1658	5
308	20241113	140000	649005009	1645	1654	1660	1645	615
309	20241113	135900	647986463	1655	1655	1655	1655	5
310	20241113	135800	647978188	1655	1655	1655	1655	2
311	20241113	135700	647974878	1644	1659	1659	1644	2005
312	20241113	135600	644676437	1648	1649	1649	1648	389
313	20241113	135500	644034999	1660	1660	1660	1660	0
314	20241113	135400	644034999	1660	1660	1660	1660	14
315	20241113	135300	644011759	1661	1661	1661	1661	200
316	20241113	135200	643679559	1661	1661	1661	1661	0
317	20241113	135100	643679559	1661	1661	1661	1661	10
318	20241113	135000	643662949	1651	1662	1662	1651	67
319	20241113	134900	643552169	1662	1650	1662	1647	4802
320	20241113	134800	635630495	1662	1660	1662	1650	725
321	20241113	134700	634433655	1662	1654	1662	1654	83
322	20241113	134600	634296293	1662	1658	1662	1654	1253
323	20241113	134500	632223279	1663	1663	1663	1658	2223
324	20241113	134400	628535081	1664	1664	1664	1664	15
325	20241113	134300	628510121	1664	1664	1664	1664	0
326	20241113	134200	628510121	1664	1664	1664	1664	28
327	20241113	134100	628463529	1664	1664	1664	1664	10
328	20241113	134000	628446889	1664	1664	1664	1664	875
329	20241113	133900	626990889	1664	1670	1671	1664	1227
330	20241113	133800	624941349	1671	1671	1671	1671	590
331	20241113	133700	623955459	1671	1671	1671	1671	0
332	20241113	133600	623955459	1671	1671	1671	1671	23
333	20241113	133500	623917026	1671	1671	1671	1671	11
334	20241113	133400	623898645	1671	1671	1671	1671	50
335	20241113	133300	623815095	1672	1672	1672	1672	14
336	20241113	133200	623791687	1672	1682	1682	1672	3041
337	20241113	133100	618707035	1684	1674	1685	1674	2518
338	20241113	133000	614481938	1674	1658	1674	1658	9183
339	20241113	132900	599212917	1649	1660	1660	1649	3348
340	20241113	132800	593668209	1659	1658	1659	1658	624
341	20241113	132700	592633367	1658	1652	1658	1652	3165
342	20241113	132600	587399250	1654	1653	1654	1653	65
343	20241113	132500	587291802	1639	1642	1654	1638	3535
344	20241113	132400	581482036	1641	1635	1641	1635	3630
345	20241113	132300	575540620	1635	1635	1635	1635	0
346	20241113	132200	575540620	1635	1635	1635	1635	30
347	20241113	132100	575491570	1625	1629	1635	1625	5093
348	20241113	132000	567206691	1629	1635	1635	1629	231
349	20241113	131900	566830386	1628	1628	1628	1628	0
350	20241113	131800	566830386	1628	1635	1635	1628	55
351	20241113	131700	566740468	1635	1638	1638	1635	2408
352	20241113	131600	562798797	1640	1641	1641	1640	1440
353	20241113	131500	560437056	1644	1644	1644	1644	1
354	20241113	131400	560435412	1643	1643	1643	1643	304
355	20241113	131300	559935940	1643	1639	1643	1639	4386
356	20241113	131200	552743059	1640	1631	1640	1631	2001
357	20241113	131100	549473111	1625	1640	1640	1625	20753
358	20241113	131000	515732255	1628	1640	1640	1628	5001
359	20241113	130900	507590615	1626	1640	1640	1626	15618
360	20241113	130800	482124838	1640	1641	1642	1640	13966
361	20241113	130700	459206099	1641	1642	1642	1641	3666
362	20241113	130600	453187028	1642	1644	1644	1642	1021
363	20241113	130500	451510043	1640	1643	1643	1640	35
364	20241113	130400	451452624	1645	1645	1645	1645	0
365	20241113	130300	451452624	1645	1644	1645	1644	1206
366	20241113	130200	449469759	1654	1643	1654	1643	1001
367	20241113	130100	447825105	1650	1649	1650	1649	2103
368	20241113	130000	444356258	1641	1643	1648	1641	237
369	20241113	125900	443966604	1644	1648	1648	1644	1708
370	20241113	125800	441154864	1648	1648	1648	1647	709
371	20241113	125700	439986603	1647	1650	1650	1647	1000
372	20241113	125600	438337530	1650	1654	1654	1649	10109
373	20241113	125500	421652834	1655	1655	1655	1654	1230
374	20241113	125400	419618089	1660	1660	1660	1660	1
375	20241113	125300	419616429	1654	1659	1659	1654	1189
376	20241113	125200	417648889	1666	1667	1667	1659	5862
377	20241113	125100	407911848	1666	1667	1667	1665	1280
378	20241113	125000	405779964	1675	1675	1675	1675	0
379	20241113	124900	405779964	1675	1670	1675	1665	1001
380	20241113	124800	404113141	1676	1671	1676	1671	2
381	20241113	124700	404109794	1677	1670	1677	1665	3680
382	20241113	124600	397974724	1680	1680	1680	1680	7
383	20241113	124500	397962964	1670	1670	1670	1670	69
384	20241113	124400	397847734	1680	1680	1680	1680	0
385	20241113	124300	397847734	1680	1680	1680	1680	0
386	20241113	124200	397847734	1680	1680	1680	1680	166
387	20241113	124100	397568854	1671	1671	1671	1671	38
388	20241113	124000	397505356	1680	1666	1680	1666	2340
389	20241113	123900	393604336	1670	1670	1670	1670	110
390	20241113	123800	393420636	1669	1669	1669	1669	50
391	20241113	123700	393337186	1670	1670	1670	1670	1
392	20241113	123600	393335516	1670	1669	1670	1669	50
393	20241113	123500	393252058	1670	1670	1670	1670	0
394	20241113	123400	393252058	1670	1670	1670	1670	0
395	20241113	123300	393252058	1670	1670	1670	1670	0
396	20241113	123200	393252058	1670	1668	1670	1668	11
397	20241113	123100	393233708	1669	1669	1669	1669	574
398	20241113	123000	392275702	1669	1669	1669	1669	28
399	20241113	122900	392228970	1662	1662	1662	1662	0
400	20241113	122800	392228970	1662	1662	1662	1662	0
401	20241113	122700	392228970	1662	1664	1664	1662	2280
402	20241113	122600	388437855	1663	1675	1675	1663	13459
403	20241113	122500	365973060	1682	1682	1682	1682	1
404	20241113	122400	365971378	1675	1675	1675	1675	5
405	20241113	122300	365963003	1682	1682	1682	1682	52
406	20241113	122200	365875539	1682	1682	1682	1682	5
407	20241113	122100	365867129	1682	1682	1682	1682	1
408	20241113	122000	365865447	1678	1678	1678	1678	0
409	20241113	121900	365865447	1678	1678	1678	1678	0
410	20241113	121800	365865447	1678	1679	1679	1675	4394
411	20241113	121700	358497933	1680	1680	1680	1680	1800
412	20241113	121600	355473933	1689	1689	1689	1689	0
413	20241113	121500	355473933	1689	1689	1689	1689	100
414	20241113	121400	355305033	1689	1689	1689	1689	0
415	20241113	121300	355305033	1689	1689	1689	1689	630
416	20241113	121200	354240963	1689	1689	1689	1689	10
417	20241113	121100	354224073	1689	1689	1689	1689	0
418	20241113	121000	354224073	1689	1689	1689	1689	0
419	20241113	120900	354224073	1689	1689	1689	1689	0
420	20241113	120800	354224073	1689	1689	1689	1689	0
421	20241113	120700	354224073	1689	1689	1689	1689	0
422	20241113	120600	354224073	1689	1689	1689	1689	0
423	20241113	120500	354224073	1689	1689	1689	1689	0
424	20241113	120400	354224073	1689	1677	1689	1677	171
425	20241113	120300	353937294	1677	1677	1677	1677	2378
426	20241113	120200	349949388	1678	1680	1680	1678	15
427	20241113	120100	349924203	1680	1680	1680	1680	0
428	20241113	120000	349924203	1680	1680	1680	1680	5
429	20241113	115900	349915803	1680	1690	1690	1680	2002
430	20241113	115800	346551798	1690	1690	1690	1690	49
431	20241113	115700	346468988	1690	1690	1690	1690	10
432	20241113	115600	346452088	1690	1690	1690	1690	0
433	20241113	115500	346452088	1690	1690	1690	1690	0
434	20241113	115400	346452088	1690	1690	1690	1690	0
435	20241113	115300	346452088	1690	1690	1690	1690	1
436	20241113	115200	346450398	1680	1690	1690	1680	7
437	20241113	115100	346438588	1690	1690	1690	1690	70
438	20241113	115000	346320288	1690	1690	1690	1690	0
439	20241113	114900	346320288	1690	1690	1690	1690	0
440	20241113	114800	346320288	1690	1680	1690	1680	464
441	20241113	114700	345539418	1690	1690	1690	1690	0
442	20241113	114600	345539418	1690	1679	1690	1679	251
443	20241113	114500	345117829	1677	1677	1677	1677	120
444	20241113	114400	344916589	1678	1678	1678	1678	31
445	20241113	114300	344864571	1679	1679	1679	1679	552
446	20241113	114200	343937763	1680	1679	1680	1679	114
447	20241113	114100	343746356	1679	1679	1679	1679	10
448	20241113	114000	343729566	1679	1679	1679	1679	0
449	20241113	113900	343729566	1679	1679	1679	1679	493
450	20241113	113800	342901819	1679	1679	1679	1679	6
451	20241113	113700	342891745	1680	1680	1680	1680	130
452	20241113	113600	342673345	1690	1690	1690	1690	0
453	20241113	113500	342673345	1690	1690	1690	1690	0
454	20241113	113400	342673345	1690	1690	1690	1690	3
455	20241113	113300	342668275	1690	1690	1690	1690	0
456	20241113	113200	342668275	1690	1690	1690	1690	500
457	20241113	113100	341823275	1690	1680	1690	1680	1001
458	20241113	113000	340131595	1690	1690	1690	1690	500
459	20241113	112900	339286595	1690	1687	1690	1687	500
460	20241113	112800	338442631	1689	1689	1689	1689	1
461	20241113	112700	338440942	1675	1685	1690	1675	151
462	20241113	112600	338186351	1685	1685	1685	1685	30
463	20241113	112500	338135801	1685	1680	1685	1680	84
464	20241113	112400	337994506	1674	1674	1674	1674	0
465	20241113	112300	337994506	1674	1674	1674	1674	2
466	20241113	112200	337991158	1674	1675	1675	1674	3124
467	20241113	112100	332761512	1680	1680	1680	1680	1
468	20241113	112000	332759832	1675	1675	1675	1675	507
469	20241113	111900	331910607	1675	1675	1675	1675	0
470	20241113	111800	331910607	1675	1675	1675	1675	1
471	20241113	111700	331908932	1680	1678	1680	1677	382
472	20241113	111600	331268246	1679	1679	1679	1679	0
473	20241113	111500	331268246	1679	1685	1685	1679	2593
474	20241113	111400	326906843	1690	1690	1690	1690	0
475	20241113	111300	326906843	1690	1690	1690	1690	8
476	20241113	111200	326893323	1690	1684	1690	1684	1562
477	20241113	111100	324254017	1684	1684	1684	1684	4
478	20241113	111000	324247281	1690	1699	1699	1685	1541
479	20241113	110900	321643082	1690	1690	1690	1690	0
480	20241113	110800	321643082	1690	1691	1691	1690	54
481	20241113	110700	321551810	1700	1698	1700	1698	401
482	20241113	110600	320870631	1698	1697	1698	1697	2
483	20241113	110500	320867236	1699	1699	1699	1699	1
484	20241113	110400	320865537	1692	1700	1700	1692	1066
485	20241113	110300	319053865	1702	1702	1702	1702	0
486	20241113	110200	319053865	1702	1702	1702	1702	0
487	20241113	110100	319053865	1702	1693	1702	1693	33
488	20241113	110000	318997978	1702	1702	1702	1702	0
489	20241113	105900	318997978	1702	1702	1702	1702	0
490	20241113	105800	318997978	1702	1702	1702	1702	0
491	20241113	105700	318997978	1702	1702	1702	1702	0
492	20241113	105600	318997978	1702	1702	1702	1702	0
493	20241113	105500	318997978	1702	1702	1702	1702	0
494	20241113	105400	318997978	1702	1702	1702	1702	859
495	20241113	105300	317535960	1702	1697	1702	1697	5695
496	20241113	105200	307862168	1696	1680	1697	1680	10837
497	20241113	105100	289647974	1680	1691	1691	1680	5535
498	20241113	105000	280345895	1698	1691	1698	1691	1261
499	20241113	104900	278213474	1691	1690	1691	1690	1447
500	20241113	104800	275766700	1690	1690	1690	1690	501
501	20241113	104700	274920010	1685	1690	1690	1685	1372
502	20241113	104600	272606330	1690	1690	1690	1690	628
503	20241113	104500	271545010	1691	1691	1691	1691	0
504	20241113	104400	271545010	1691	1691	1691	1691	0
505	20241113	104300	271545010	1691	1691	1691	1691	0
506	20241113	104200	271545010	1691	1685	1691	1685	2976
507	20241113	104100	266518927	1685	1680	1685	1680	102
508	20241113	104000	266347557	1685	1685	1685	1685	0
509	20241113	103900	266347557	1685	1679	1685	1677	3213
510	20241113	103800	260958439	1678	1677	1678	1677	286
511	20241113	103700	260478532	1678	1675	1678	1675	7995
512	20241113	103600	247086901	1674	1674	1674	1674	0
513	20241113	103500	247086901	1674	1674	1674	1674	156
514	20241113	103400	246825757	1674	1674	1674	1674	202
515	20241113	103300	246487609	1670	1671	1671	1670	2291
516	20241113	103200	242660543	1671	1671	1675	1671	646
517	20241113	103100	241579077	1675	1670	1675	1670	3
518	20241113	103000	241574061	1673	1673	1673	1673	75
519	20241113	102900	241448586	1675	1675	1675	1675	1
520	20241113	102800	241446911	1670	1670	1670	1670	2090
521	20241113	102700	237956611	1670	1670	1670	1670	1
522	20241113	102600	237954941	1676	1670	1676	1670	558
523	20241113	102500	237023075	1670	1670	1671	1670	1272
524	20241113	102400	234898721	1677	1670	1677	1670	885
525	20241113	102300	233420764	1670	1670	1670	1670	301
526	20241113	102200	232918094	1670	1680	1680	1666	8021
527	20241113	102100	219489647	1680	1690	1690	1680	1155
528	20241113	102000	217549237	1680	1681	1681	1680	12944
529	20241113	101900	195801852	1681	1684	1684	1681	4021
530	20241113	101800	189035754	1684	1690	1690	1684	1250
531	20241113	101700	186929405	1690	1687	1690	1685	2801
532	20241113	101600	182206701	1687	1687	1687	1687	590
533	20241113	101500	181211371	1686	1686	1686	1686	36
534	20241113	101400	181150675	1691	1687	1691	1687	261
535	20241113	101300	180710364	1688	1693	1693	1688	5227
536	20241113	101200	171873169	1693	1698	1698	1692	140
537	20241113	101100	171636145	1693	1693	1693	1693	140
538	20241113	101000	171399125	1693	1711	1711	1693	521
539	20241113	100900	170516010	1695	1711	1711	1695	1369
540	20241113	100800	168190840	1701	1705	1705	1701	838
541	20241113	100700	166765298	1713	1713	1713	1713	0
542	20241113	100600	166765298	1713	1713	1713	1713	0
543	20241113	100500	166765298	1713	1713	1713	1713	1
544	20241113	100400	166763585	1705	1705	1705	1705	514
545	20241113	100300	165887215	1713	1713	1713	1713	0
546	20241113	100200	165887215	1713	1706	1713	1706	460
547	20241113	100100	165101455	1706	1700	1706	1700	371
548	20241113	100000	164469339	1700	1704	1704	1699	5527
549	20241113	095900	155071423	1704	1705	1705	1704	524
550	20241113	095800	154178083	1709	1707	1709	1705	2403
551	20241113	095700	150078172	1708	1710	1710	1708	1021
552	20241113	095600	148332749	1710	1713	1714	1710	18470
553	20241113	095500	116738245	1713	1716	1716	1713	1025
554	20241113	095400	114980875	1716	1724	1724	1716	2
555	20241113	095300	114977435	1716	1715	1716	1715	180
556	20241113	095200	114668734	1726	1726	1726	1726	1
557	20241113	095100	114667008	1715	1726	1726	1715	3001
558	20241113	095000	109518725	1716	1718	1718	1716	537
559	20241113	094900	108597033	1732	1732	1732	1732	0
560	20241113	094800	108597033	1732	1732	1732	1732	1
561	20241113	094700	108595301	1717	1717	1717	1717	0
562	20241113	094600	108595301	1717	1718	1718	1717	400
563	20241113	094500	107908327	1718	1718	1718	1718	85
564	20241113	094400	107762297	1732	1732	1732	1732	1
565	20241113	094300	107760565	1718	1718	1718	1718	161
566	20241113	094200	107483967	1732	1732	1732	1732	0
567	20241113	094100	107483967	1732	1732	1732	1732	77
568	20241113	094000	107350603	1732	1720	1732	1720	81
569	20241113	093900	107211271	1720	1732	1732	1720	1131
570	20241113	093800	105265027	1732	1732	1732	1732	1788
571	20241113	093700	102168211	1732	1732	1732	1732	39
572	20241113	093600	102100663	1732	1732	1732	1732	2
573	20241113	093500	102097199	1716	1716	1716	1716	1
574	20241113	093400	102095483	1716	1732	1732	1716	58
575	20241113	093300	101995939	1732	1718	1732	1716	89
576	20241113	093200	101843102	1732	1716	1732	1716	1406
577	20241113	093100	99416489	1729	1729	1729	1729	0
578	20241113	093000	99416489	1729	1718	1729	1715	1815
579	20241113	092900	96301757	1729	1718	1729	1718	80
580	20241113	092800	96164306	1719	1732	1732	1719	1274
581	20241113	092700	93972831	1720	1721	1721	1720	115
582	20241113	092600	93775030	1720	1722	1722	1720	1755
583	20241113	092500	90753108	1722	1722	1722	1722	0
584	20241113	092400	90753108	1722	1722	1723	1722	22
585	20241113	092300	90715223	1734	1722	1734	1721	2493
586	20241113	092200	86424302	1723	1723	1723	1723	149
587	20241113	092100	86167575	1723	1723	1725	1722	573
588	20241113	092000	85179195	1725	1723	1725	1723	2
589	20241113	091900	85175747	1726	1726	1726	1726	48
590	20241113	091800	85092899	1726	1723	1735	1723	5
591	20241113	091700	85084254	1726	1724	1726	1720	15155
592	20241113	091600	58999983	1725	1731	1731	1725	6653
593	20241113	091500	47505351	1731	1732	1732	1731	6
594	20241113	091400	47494960	1731	1732	1732	1731	586
595	20241113	091300	46480494	1731	1732	1732	1731	284
596	20241113	091200	45988810	1732	1735	1738	1732	1529
597	20241113	091100	43337332	1734	1741	1748	1734	5189
598	20241113	091000	34320434	1741	1758	1758	1741	6134
599	20241113	090900	23615114	1758	1748	1758	1747	283
600	20241113	090800	23120602	1746	1746	1746	1746	0
601	20241113	090700	23120602	1746	1747	1760	1746	1395
602	20241113	090600	20682558	1747	1747	1760	1747	214
603	20241113	090500	20308652	1761	1746	1761	1746	3
604	20241113	090400	20303399	1761	1761	1761	1742	4081
605	20241113	090300	13193706	1743	1760	1762	1743	430
606	20241113	090200	12439275	1762	1762	1762	1762	100
607	20241113	090100	12263075	1740	1745	1745	1740	5301
608	20241113	090000	3027864	1744	1765	1765	1744	1732