KissMeData/069540/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194500	2715039570	1700	1700	1700	1700	27937
3	20241112	194400	2715039570	1700	1700	1700	1700	0
4	20241112	194300	2715039570	1700	1700	1700	1700	0
5	20241112	194200	2715039570	1700	1700	1700	1700	0
6	20241112	194100	2715039570	1700	1700	1700	1700	0
7	20241112	194000	2715039570	1700	1700	1700	1700	0
8	20241112	193900	2715039570	1700	1700	1700	1700	0
9	20241112	193800	2715039570	1700	1700	1700	1700	0
10	20241112	193700	2715039570	1700	1700	1700	1700	0
11	20241112	193600	2715039570	1700	1700	1700	1700	0
12	20241112	193500	2715039570	1700	1700	1700	1700	0
13	20241112	193400	2715039570	1700	1700	1700	1700	0
14	20241112	193300	2715039570	1700	1700	1700	1700	0
15	20241112	193200	2715039570	1700	1700	1700	1700	0
16	20241112	193100	2715039570	1700	1700	1700	1700	0
17	20241112	193000	2715039570	1700	1700	1700	1700	0
18	20241112	192900	2715039570	1700	1700	1700	1700	0
19	20241112	192800	2715039570	1700	1700	1700	1700	0
20	20241112	192700	2715039570	1700	1700	1700	1700	0
21	20241112	192600	2715039570	1700	1700	1700	1700	0
22	20241112	192500	2715039570	1700	1700	1700	1700	0
23	20241112	192400	2715039570	1700	1700	1700	1700	0
24	20241112	192300	2715039570	1700	1700	1700	1700	0
25	20241112	192200	2715039570	1700	1700	1700	1700	0
26	20241112	192100	2715039570	1700	1700	1700	1700	0
27	20241112	192000	2715039570	1700	1700	1700	1700	0
28	20241112	191900	2715039570	1700	1700	1700	1700	0
29	20241112	191800	2715039570	1700	1700	1700	1700	0
30	20241112	191700	2715039570	1700	1700	1700	1700	0
31	20241112	191600	2715039570	1700	1700	1700	1700	0
32	20241112	191500	2715039570	1700	1700	1700	1700	27937
33	20241112	191400	2715039570	1700	1700	1700	1700	0
34	20241112	191300	2715039570	1700	1700	1700	1700	0
35	20241112	191200	2715039570	1700	1700	1700	1700	0
36	20241112	191100	2715039570	1700	1700	1700	1700	0
37	20241112	191000	2715039570	1700	1700	1700	1700	0
38	20241112	190900	2715039570	1700	1700	1700	1700	0
39	20241112	190800	2715039570	1700	1700	1700	1700	0
40	20241112	190700	2715039570	1700	1700	1700	1700	0
41	20241112	190600	2715039570	1700	1700	1700	1700	0
42	20241112	190500	2715039570	1700	1700	1700	1700	0
43	20241112	190400	2715039570	1700	1700	1700	1700	0
44	20241112	190300	2715039570	1700	1700	1700	1700	0
45	20241112	190200	2715039570	1700	1700	1700	1700	0
46	20241112	190100	2715039570	1700	1700	1700	1700	0
47	20241112	190000	2715039570	1700	1700	1700	1700	0
48	20241112	185900	2715039570	1700	1700	1700	1700	0
49	20241112	185800	2715039570	1700	1700	1700	1700	0
50	20241112	185700	2715039570	1700	1700	1700	1700	0
51	20241112	185600	2715039570	1700	1700	1700	1700	0
52	20241112	185500	2715039570	1700	1700	1700	1700	0
53	20241112	185400	2715039570	1700	1700	1700	1700	0
54	20241112	185300	2715039570	1700	1700	1700	1700	0
55	20241112	185200	2715039570	1700	1700	1700	1700	0
56	20241112	185100	2715039570	1700	1700	1700	1700	0
57	20241112	185000	2715039570	1700	1700	1700	1700	0
58	20241112	184900	2715039570	1700	1700	1700	1700	0
59	20241112	184800	2715039570	1700	1700	1700	1700	0
60	20241112	184700	2715039570	1700	1700	1700	1700	0
61	20241112	184600	2715039570	1700	1700	1700	1700	0
62	20241112	184500	2715039570	1700	1700	1700	1700	27937
63	20241112	184400	2715039570	1700	1700	1700	1700	0
64	20241112	184300	2715039570	1700	1700	1700	1700	0
65	20241112	184200	2715039570	1700	1700	1700	1700	0
66	20241112	184100	2715039570	1700	1700	1700	1700	0
67	20241112	184000	2715039570	1700	1700	1700	1700	0
68	20241112	183900	2715039570	1700	1700	1700	1700	0
69	20241112	183800	2715039570	1700	1700	1700	1700	0
70	20241112	183700	2715039570	1700	1700	1700	1700	0
71	20241112	183600	2715039570	1700	1700	1700	1700	0
72	20241112	183500	2715039570	1700	1700	1700	1700	0
73	20241112	183400	2715039570	1700	1700	1700	1700	0
74	20241112	183300	2715039570	1700	1700	1700	1700	0
75	20241112	183200	2715039570	1700	1700	1700	1700	0
76	20241112	183100	2715039570	1700	1700	1700	1700	0
77	20241112	183000	2715039570	1700	1700	1700	1700	0
78	20241112	182900	2715039570	1700	1700	1700	1700	0
79	20241112	182800	2715039570	1700	1700	1700	1700	0
80	20241112	182700	2715039570	1700	1700	1700	1700	0
81	20241112	182600	2715039570	1700	1700	1700	1700	0
82	20241112	182500	2715039570	1700	1700	1700	1700	0
83	20241112	182400	2715039570	1700	1700	1700	1700	0
84	20241112	182300	2715039570	1700	1700	1700	1700	0
85	20241112	182200	2715039570	1700	1700	1700	1700	0
86	20241112	182100	2715039570	1700	1700	1700	1700	0
87	20241112	182000	2715039570	1700	1700	1700	1700	0
88	20241112	181900	2715039570	1700	1700	1700	1700	0
89	20241112	181800	2715039570	1700	1700	1700	1700	0
90	20241112	181700	2715039570	1700	1700	1700	1700	0
91	20241112	181600	2715039570	1700	1700	1700	1700	0
92	20241112	181500	2715039570	1700	1700	1700	1700	27937
93	20241112	181400	2715039570	1700	1700	1700	1700	0
94	20241112	181300	2715039570	1700	1700	1700	1700	0
95	20241112	181200	2715039570	1700	1700	1700	1700	0
96	20241112	181100	2715039570	1700	1700	1700	1700	0
97	20241112	181000	2715039570	1700	1700	1700	1700	0
98	20241112	180900	2715039570	1700	1700	1700	1700	0
99	20241112	180800	2715039570	1700	1700	1700	1700	0
100	20241112	180700	2715039570	1700	1700	1700	1700	0
101	20241112	180600	2715039570	1700	1700	1700	1700	0
102	20241112	180500	2715039570	1700	1700	1700	1700	0
103	20241112	180400	2715039570	1700	1700	1700	1700	0
104	20241112	180300	2715039570	1700	1700	1700	1700	0
105	20241112	180200	2715039570	1700	1700	1700	1700	0
106	20241112	180100	2715039570	1700	1700	1700	1700	0
107	20241112	180000	2715039570	1700	1700	1700	1700	0
108	20241112	175900	2715039570	1700	1700	1700	1700	0
109	20241112	175800	2715039570	1700	1700	1700	1700	0
110	20241112	175700	2715039570	1700	1700	1700	1700	0
111	20241112	175600	2715039570	1700	1700	1700	1700	0
112	20241112	175500	2715039570	1700	1700	1700	1700	0
113	20241112	175400	2715039570	1700	1700	1700	1700	0
114	20241112	175300	2715039570	1700	1700	1700	1700	0
115	20241112	175200	2715039570	1700	1700	1700	1700	0
116	20241112	175100	2715039570	1700	1700	1700	1700	0
117	20241112	175000	2715039570	1700	1700	1700	1700	0
118	20241112	174900	2715039570	1700	1700	1700	1700	0
119	20241112	174800	2715039570	1700	1700	1700	1700	0
120	20241112	174700	2715039570	1700	1700	1700	1700	0
121	20241112	174600	2715039570	1700	1700	1700	1700	0
122	20241112	174500	2715039570	1700	1700	1700	1700	27937
123	20241112	174400	2715039570	1700	1700	1700	1700	0
124	20241112	174300	2715039570	1700	1700	1700	1700	0
125	20241112	174200	2715039570	1700	1700	1700	1700	0
126	20241112	174100	2715039570	1700	1700	1700	1700	0
127	20241112	174000	2715039570	1700	1700	1700	1700	0
128	20241112	173900	2715039570	1700	1700	1700	1700	0
129	20241112	173800	2715039570	1700	1700	1700	1700	0
130	20241112	173700	2715039570	1700	1700	1700	1700	0
131	20241112	173600	2715039570	1700	1700	1700	1700	0
132	20241112	173500	2715039570	1700	1700	1700	1700	0
133	20241112	173400	2715039570	1700	1700	1700	1700	0
134	20241112	173300	2715039570	1700	1700	1700	1700	0
135	20241112	173200	2715039570	1700	1700	1700	1700	0
136	20241112	173100	2715039570	1700	1700	1700	1700	0
137	20241112	173000	2715039570	1700	1700	1700	1700	0
138	20241112	172900	2715039570	1700	1700	1700	1700	0
139	20241112	172800	2715039570	1700	1700	1700	1700	0
140	20241112	172700	2715039570	1700	1700	1700	1700	0
141	20241112	172600	2715039570	1700	1700	1700	1700	0
142	20241112	172500	2715039570	1700	1700	1700	1700	0
143	20241112	172400	2715039570	1700	1700	1700	1700	0
144	20241112	172300	2715039570	1700	1700	1700	1700	0
145	20241112	172200	2715039570	1700	1700	1700	1700	0
146	20241112	172100	2715039570	1700	1700	1700	1700	0
147	20241112	172000	2715039570	1700	1700	1700	1700	0
148	20241112	171900	2715039570	1700	1700	1700	1700	0
149	20241112	171800	2715039570	1700	1700	1700	1700	0
150	20241112	171700	2715039570	1700	1700	1700	1700	0
151	20241112	171600	2715039570	1700	1700	1700	1700	0
152	20241112	171500	2715039570	1700	1700	1700	1700	27937
153	20241112	171400	2715039570	1700	1700	1700	1700	0
154	20241112	171300	2715039570	1700	1700	1700	1700	0
155	20241112	171200	2715039570	1700	1700	1700	1700	0
156	20241112	171100	2715039570	1700	1700	1700	1700	0
157	20241112	171000	2715039570	1700	1700	1700	1700	0
158	20241112	170900	2715039570	1700	1700	1700	1700	0
159	20241112	170800	2715039570	1700	1700	1700	1700	0
160	20241112	170700	2715039570	1700	1700	1700	1700	0
161	20241112	170600	2715039570	1700	1700	1700	1700	0
162	20241112	170500	2715039570	1700	1700	1700	1700	0
163	20241112	170400	2715039570	1700	1700	1700	1700	0
164	20241112	170300	2715039570	1700	1700	1700	1700	0
165	20241112	170200	2715039570	1700	1700	1700	1700	0
166	20241112	170100	2715039570	1700	1700	1700	1700	0
167	20241112	170000	2715039570	1700	1700	1700	1700	0
168	20241112	165900	2715039570	1700	1700	1700	1700	0
169	20241112	165800	2715039570	1700	1700	1700	1700	0
170	20241112	165700	2715039570	1700	1700	1700	1700	0
171	20241112	165600	2715039570	1700	1700	1700	1700	0
172	20241112	165500	2715039570	1700	1700	1700	1700	0
173	20241112	165400	2715039570	1700	1700	1700	1700	0
174	20241112	165300	2715039570	1700	1700	1700	1700	0
175	20241112	165200	2715039570	1700	1700	1700	1700	0
176	20241112	165100	2715039570	1700	1700	1700	1700	0
177	20241112	165000	2715039570	1700	1700	1700	1700	0
178	20241112	164900	2715039570	1700	1700	1700	1700	0
179	20241112	164800	2715039570	1700	1700	1700	1700	0
180	20241112	164700	2715039570	1700	1700	1700	1700	0
181	20241112	164600	2715039570	1700	1700	1700	1700	0
182	20241112	164500	2715039570	1700	1700	1700	1700	27937
183	20241112	164400	2715039570	1700	1700	1700	1700	0
184	20241112	164300	2715039570	1700	1700	1700	1700	0
185	20241112	164200	2715039570	1700	1700	1700	1700	0
186	20241112	164100	2715039570	1700	1700	1700	1700	0
187	20241112	164000	2715039570	1700	1700	1700	1700	0
188	20241112	163900	2715039570	1700	1700	1700	1700	0
189	20241112	163800	2715039570	1700	1700	1700	1700	0
190	20241112	163700	2715039570	1700	1700	1700	1700	0
191	20241112	163600	2715039570	1700	1700	1700	1700	0
192	20241112	163500	2715039570	1700	1700	1700	1700	0
193	20241112	163400	2715039570	1700	1700	1700	1700	0
194	20241112	163300	2715039570	1700	1700	1700	1700	0
195	20241112	163200	2715039570	1700	1700	1700	1700	0
196	20241112	163100	2715039570	1700	1700	1700	1700	0
197	20241112	163000	2715039570	1700	1700	1700	1700	0
198	20241112	162900	2715039570	1700	1700	1700	1700	0
199	20241112	162800	2715039570	1700	1700	1700	1700	0
200	20241112	162700	2715039570	1700	1700	1700	1700	0
201	20241112	162600	2715039570	1700	1700	1700	1700	0
202	20241112	162500	2715039570	1700	1700	1700	1700	0
203	20241112	162400	2715039570	1700	1700	1700	1700	0
204	20241112	162300	2715039570	1700	1700	1700	1700	0
205	20241112	162200	2715039570	1700	1700	1700	1700	0
206	20241112	162100	2715039570	1700	1700	1700	1700	0
207	20241112	162000	2715039570	1700	1700	1700	1700	0
208	20241112	161900	2715039570	1700	1700	1700	1700	0
209	20241112	161800	2715039570	1700	1700	1700	1700	0
210	20241112	161700	2715039570	1700	1700	1700	1700	0
211	20241112	161600	2715039570	1700	1700	1700	1700	0
212	20241112	161500	2715039570	1700	1700	1700	1700	27937
213	20241112	161400	2715039570	1700	1700	1700	1700	0
214	20241112	161300	2715039570	1700	1700	1700	1700	0
215	20241112	161200	2715039570	1700	1700	1700	1700	0
216	20241112	161100	2715039570	1700	1700	1700	1700	0
217	20241112	161000	2715039570	1700	1700	1700	1700	0
218	20241112	160900	2715039570	1700	1700	1700	1700	0
219	20241112	160800	2715039570	1700	1700	1700	1700	0
220	20241112	160700	2715039570	1700	1700	1700	1700	0
221	20241112	160600	2715039570	1700	1700	1700	1700	0
222	20241112	160500	2715039570	1700	1700	1700	1700	0
223	20241112	160400	2715039570	1700	1700	1700	1700	0
224	20241112	160300	2715039570	1700	1700	1700	1700	0
225	20241112	160200	2715039570	1700	1700	1700	1700	0
226	20241112	160100	2715039570	1700	1700	1700	1700	0
227	20241112	160000	2715039570	1700	1700	1700	1700	0
228	20241112	155900	2715039570	1700	1700	1700	1700	0
229	20241112	155800	2715039570	1700	1700	1700	1700	0
230	20241112	155700	2715039570	1700	1700	1700	1700	0
231	20241112	155600	2715039570	1700	1700	1700	1700	0
232	20241112	155500	2715039570	1700	1700	1700	1700	0
233	20241112	155400	2715039570	1700	1700	1700	1700	0
234	20241112	155300	2715039570	1700	1700	1700	1700	0
235	20241112	155200	2715039570	1700	1700	1700	1700	0
236	20241112	155100	2715039570	1700	1700	1700	1700	0
237	20241112	155000	2715039570	1700	1700	1700	1700	0
238	20241112	154900	2715039570	1700	1700	1700	1700	0
239	20241112	154800	2715039570	1700	1700	1700	1700	0
240	20241112	154700	2715039570	1700	1700	1700	1700	0
241	20241112	154600	2715039570	1700	1700	1700	1700	0
242	20241112	154500	2715039570	1700	1700	1700	1700	27937
243	20241112	154400	2715039570	1700	1700	1700	1700	0
244	20241112	154300	2715039570	1700	1700	1700	1700	0
245	20241112	154200	2715039570	1700	1700	1700	1700	0
246	20241112	154100	2715039570	1700	1700	1700	1700	0
247	20241112	154000	2715039570	1700	1700	1700	1700	0
248	20241112	153900	2715039570	1700	1700	1700	1700	0
249	20241112	153800	2715039570	1700	1700	1700	1700	0
250	20241112	153700	2715039570	1700	1700	1700	1700	0
251	20241112	153600	2715039570	1700	1700	1700	1700	0
252	20241112	153500	2715039570	1700	1700	1700	1700	0
253	20241112	153400	2715039570	1700	1700	1700	1700	0
254	20241112	153300	2715039570	1700	1700	1700	1700	0
255	20241112	153200	2715039570	1700	1700	1700	1700	0
256	20241112	153100	2715039570	1700	1700	1700	1700	0
257	20241112	153000	2715039570	1700	1700	1700	1700	27937
258	20241112	152900	2667546670	1694	1694	1694	1694	0
259	20241112	152800	2667546670	1694	1694	1694	1694	0
260	20241112	152700	2667546670	1694	1694	1694	1694	0
261	20241112	152600	2667546670	1694	1694	1694	1694	0
262	20241112	152500	2667546670	1694	1694	1694	1694	0
263	20241112	152400	2667546670	1694	1694	1694	1694	0
264	20241112	152300	2667546670	1694	1694	1694	1694	0
265	20241112	152200	2667546670	1694	1694	1694	1694	0
266	20241112	152100	2667546670	1694	1694	1694	1694	0
267	20241112	152000	2667546670	1694	1694	1694	1694	0
268	20241112	151900	2667546670	1694	1697	1699	1693	36295
269	20241112	151800	2605970047	1697	1690	1697	1690	4192
270	20241112	151700	2598868398	1690	1691	1691	1690	101
271	20241112	151600	2598697608	1690	1696	1696	1690	401
272	20241112	151500	2598019912	1696	1695	1696	1695	401
273	20241112	151400	2597339832	1680	1692	1695	1680	736
274	20241112	151300	2596094241	1690	1686	1690	1677	352
275	20241112	151200	2595500244	1687	1683	1690	1677	2701
276	20241112	151100	2590948425	1679	1675	1688	1675	3535
277	20241112	151000	2585004001	1675	1674	1675	1674	68
278	20241112	150900	2584890157	1674	1674	1674	1674	3680
279	20241112	150800	2578729837	1674	1677	1677	1674	3584
280	20241112	150700	2572726994	1678	1678	1678	1678	241
281	20241112	150600	2572322596	1678	1680	1686	1677	9190
282	20241112	150500	2556901859	1680	1680	1686	1679	3023
283	20241112	150400	2551823453	1688	1688	1688	1680	1522
284	20241112	150300	2549264717	1689	1679	1689	1679	103
285	20241112	150200	2549091750	1678	1690	1690	1678	69
286	20241112	150100	2548975932	1676	1691	1691	1676	422
287	20241112	150000	2548264115	1689	1668	1692	1668	16825
288	20241112	145900	2520076682	1673	1674	1674	1673	16
289	20241112	145800	2520049911	1668	1670	1670	1666	3194
290	20241112	145700	2514726207	1675	1675	1675	1675	301
291	20241112	145600	2514222032	1668	1674	1675	1668	439
292	20241112	145500	2513488246	1674	1674	1675	1668	1813
293	20241112	145400	2510459571	1666	1666	1666	1666	1102
294	20241112	145300	2508623639	1675	1667	1677	1666	3783
295	20241112	145200	2502290431	1667	1680	1680	1667	7206
296	20241112	145100	2490235919	1681	1696	1696	1681	24640
297	20241112	145000	2448637245	1693	1693	1697	1692	1111
298	20241112	144900	2446755499	1697	1697	1697	1697	55
299	20241112	144800	2446662164	1698	1698	1698	1698	3
300	20241112	144700	2446657070	1698	1696	1698	1691	95
301	20241112	144600	2446496162	1696	1696	1698	1696	210
302	20241112	144500	2446139802	1696	1695	1696	1695	202
303	20241112	144400	2445797220	1696	1696	1696	1696	0
304	20241112	144300	2445797220	1696	1696	1696	1696	1
305	20241112	144200	2445795524	1697	1697	1697	1697	1
306	20241112	144100	2445793827	1697	1698	1698	1689	4204
307	20241112	144000	2438682264	1698	1698	1698	1698	1
308	20241112	143900	2438680566	1698	1699	1699	1698	1532
309	20241112	143800	2436078925	1698	1698	1698	1697	392
310	20241112	143700	2435413395	1698	1700	1700	1697	1476
311	20241112	143600	2432906057	1703	1700	1703	1700	13744
312	20241112	143500	2409541228	1700	1698	1700	1698	3417
313	20241112	143400	2403736847	1699	1698	1699	1698	3028
314	20241112	143300	2398592955	1689	1691	1693	1689	10273
315	20241112	143200	2381225438	1690	1697	1698	1690	3001
316	20241112	143100	2376130499	1690	1696	1696	1690	3235
317	20241112	143000	2370654467	1696	1691	1696	1691	1762
318	20241112	142900	2367667541	1691	1697	1697	1690	3604
319	20241112	142800	2361573475	1697	1698	1698	1691	1428
320	20241112	142700	2359154951	1699	1698	1699	1698	6872
321	20241112	142600	2347481372	1698	1690	1699	1690	2635
322	20241112	142500	2343005574	1699	1691	1699	1690	2500
323	20241112	142400	2338777133	1688	1691	1698	1688	5551
324	20241112	142300	2329375386	1691	1691	1692	1691	3725
325	20241112	142200	2323073137	1687	1687	1687	1687	498
326	20241112	142100	2322233011	1686	1687	1687	1686	51
327	20241112	142000	2322147020	1686	1687	1687	1686	402
328	20241112	141900	2321468848	1686	1685	1687	1685	1831
329	20241112	141800	2318382217	1686	1685	1687	1685	2643
330	20241112	141700	2313926692	1685	1692	1692	1685	5315
331	20241112	141600	2304965112	1692	1692	1692	1692	1179
332	20241112	141500	2302970244	1692	1692	1693	1692	1615
333	20241112	141400	2300237663	1692	1686	1692	1686	8749
334	20241112	141300	2285464646	1684	1684	1684	1684	7
335	20241112	141200	2285452858	1684	1684	1684	1678	2872
336	20241112	141100	2280621667	1684	1684	1684	1682	458
337	20241112	141000	2279850415	1684	1685	1686	1682	4247
338	20241112	140900	2272699003	1682	1682	1685	1682	2192
339	20241112	140800	2269010201	1682	1682	1682	1682	613
340	20241112	140700	2267979135	1682	1679	1682	1679	1874
341	20241112	140600	2264832090	1678	1679	1679	1678	63
342	20241112	140500	2264726363	1679	1679	1679	1679	41
343	20241112	140400	2264657524	1679	1679	1679	1679	14
344	20241112	140300	2264634018	1679	1677	1679	1676	15
345	20241112	140200	2264608868	1677	1678	1678	1671	77
346	20241112	140100	2264480068	1678	1677	1678	1677	1917
347	20241112	140000	2261263940	1675	1675	1675	1671	553
348	20241112	135900	2260337789	1677	1671	1677	1671	201
349	20241112	135800	2260001912	1677	1671	1677	1671	2
350	20241112	135700	2259998564	1678	1676	1678	1671	603
351	20241112	135600	2258990372	1676	1676	1676	1676	1
352	20241112	135500	2258988696	1671	1671	1671	1671	0
353	20241112	135400	2258988696	1671	1671	1671	1671	20
354	20241112	135300	2258955276	1672	1675	1675	1672	762
355	20241112	135200	2257679706	1676	1676	1676	1676	1169
356	20241112	135100	2255720462	1675	1675	1675	1675	708
357	20241112	135000	2254534562	1675	1675	1675	1675	387
358	20241112	134900	2253886337	1675	1680	1680	1675	3756
359	20241112	134800	2247593930	1680	1683	1683	1680	303
360	20241112	134700	2247084881	1680	1683	1683	1680	1497
361	20241112	134600	2244568694	1682	1683	1683	1682	669
362	20241112	134500	2243442768	1682	1682	1683	1682	1417
363	20241112	134400	2241059370	1682	1682	1682	1682	63
364	20241112	134300	2240953404	1682	1679	1682	1679	4181
365	20241112	134200	2233929623	1679	1675	1679	1675	13
366	20241112	134100	2233907844	1675	1675	1679	1675	501
367	20241112	134000	2233068665	1679	1675	1679	1675	1036
368	20241112	133900	2231332323	1674	1675	1675	1674	949
369	20241112	133800	2229743667	1674	1674	1674	1674	79
370	20241112	133700	2229611421	1674	1672	1676	1672	687
371	20241112	133600	2228460778	1670	1667	1670	1667	3668
372	20241112	133500	2222338919	1667	1667	1667	1667	600
373	20241112	133400	2221338719	1666	1666	1666	1666	340
374	20241112	133300	2220772279	1667	1666	1667	1666	991
375	20241112	133200	2219121205	1664	1659	1664	1659	2871
376	20241112	133100	2214344481	1664	1664	1664	1664	0
377	20241112	133000	2214344481	1664	1663	1664	1663	3
378	20241112	132900	2214339491	1663	1663	1663	1663	604
379	20241112	132800	2213335039	1657	1659	1659	1657	794
380	20241112	132700	2212019130	1663	1663	1663	1663	0
381	20241112	132600	2212019130	1663	1666	1666	1663	24
382	20241112	132500	2211979214	1664	1664	1664	1664	2771
383	20241112	132400	2207368270	1664	1664	1664	1664	0
384	20241112	132300	2207368270	1664	1662	1664	1662	756
385	20241112	132200	2206111572	1662	1662	1662	1662	517
386	20241112	132100	2205252318	1662	1662	1662	1662	51
387	20241112	132000	2205167556	1655	1655	1655	1655	30
388	20241112	131900	2205117906	1655	1655	1655	1655	526
389	20241112	131800	2204247376	1655	1655	1655	1655	217
390	20241112	131700	2203888241	1651	1651	1651	1651	160
391	20241112	131600	2203624081	1655	1653	1655	1653	296
392	20241112	131500	2203134521	1651	1651	1653	1651	3009
393	20241112	131400	2198166640	1650	1649	1650	1649	2017
394	20241112	131300	2194840598	1650	1654	1654	1650	11088
395	20241112	131200	2176531633	1655	1656	1656	1654	2782
396	20241112	131100	2171927613	1664	1656	1664	1656	1001
397	20241112	131000	2170269949	1656	1657	1657	1656	2050
398	20241112	130900	2166874269	1664	1664	1664	1657	1203
399	20241112	130800	2164880877	1664	1664	1664	1664	3
400	20241112	130700	2164875885	1664	1664	1664	1664	4
401	20241112	130600	2164869229	1666	1666	1666	1655	9
402	20241112	130500	2164854268	1665	1666	1666	1665	2442
403	20241112	130400	2160787896	1655	1666	1666	1655	5
404	20241112	130300	2160779577	1666	1657	1666	1656	3902
405	20241112	130200	2154317729	1668	1668	1668	1668	0
406	20241112	130100	2154317729	1668	1668	1668	1668	3
407	20241112	130000	2154312725	1668	1668	1668	1668	0
408	20241112	125900	2154312725	1668	1668	1668	1668	0
409	20241112	125800	2154312725	1668	1667	1668	1667	32
410	20241112	125700	2154259354	1667	1667	1667	1667	1
411	20241112	125600	2154257687	1656	1656	1656	1656	0
412	20241112	125500	2154257687	1656	1656	1656	1656	1
413	20241112	125400	2154256031	1667	1656	1667	1656	2
414	20241112	125300	2154252708	1668	1667	1668	1667	1600
415	20241112	125200	2151584275	1665	1656	1665	1651	730
416	20241112	125100	2150377552	1667	1655	1667	1655	91
417	20241112	125000	2150226935	1667	1657	1667	1657	5421
418	20241112	124900	2141212142	1655	1655	1655	1655	0
419	20241112	124800	2141212142	1655	1651	1655	1651	706
420	20241112	124700	2140043727	1650	1649	1650	1649	1917
421	20241112	124600	2136880977	1649	1649	1649	1649	215
422	20241112	124500	2136526442	1648	1649	1649	1647	327
423	20241112	124400	2135987470	1649	1650	1650	1649	605
424	20241112	124300	2134989221	1650	1647	1650	1647	9743
425	20241112	124200	2118914633	1647	1646	1647	1646	764
426	20241112	124100	2117657087	1646	1646	1646	1646	0
427	20241112	124000	2117657087	1646	1646	1646	1646	1278
428	20241112	123900	2115553499	1646	1646	1646	1646	22
429	20241112	123800	2115517287	1646	1647	1647	1646	1445
430	20241112	123700	2113138717	1646	1646	1646	1646	0
431	20241112	123600	2113138717	1646	1646	1646	1646	116
432	20241112	123500	2112947781	1646	1646	1646	1646	100
433	20241112	123400	2112783181	1646	1646	1650	1646	1207
434	20241112	123300	2110794065	1647	1647	1647	1647	776
435	20241112	123200	2109515993	1647	1647	1647	1647	0
436	20241112	123100	2109515993	1647	1647	1647	1647	100
437	20241112	123000	2109351293	1647	1647	1647	1647	1224
438	20241112	122900	2107335365	1647	1647	1647	1647	930
439	20241112	122800	2105803655	1647	1647	1647	1647	3
440	20241112	122700	2105798714	1646	1649	1649	1646	18838
441	20241112	122600	2074781553	1650	1650	1650	1649	900
442	20241112	122500	2073297184	1655	1659	1659	1655	121
443	20241112	122400	2073096925	1650	1652	1652	1650	8096
444	20241112	122300	2059734627	1659	1659	1659	1659	5
445	20241112	122200	2059726332	1660	1660	1660	1660	0
446	20241112	122100	2059726332	1660	1660	1660	1660	15
447	20241112	122000	2059701432	1662	1658	1662	1658	11
448	20241112	121900	2059683190	1658	1655	1662	1651	4148
449	20241112	121800	2052823969	1663	1660	1663	1660	570
450	20241112	121700	2051877766	1665	1665	1665	1665	0
451	20241112	121600	2051877766	1665	1665	1665	1665	970
452	20241112	121500	2050262716	1655	1656	1656	1655	2273
453	20241112	121400	2046500248	1656	1666	1666	1656	2350
454	20241112	121300	2042600958	1666	1666	1666	1666	1
455	20241112	121200	2042599292	1656	1667	1667	1656	1001
456	20241112	121100	2040941298	1667	1667	1667	1667	52
457	20241112	121000	2040854614	1667	1667	1667	1667	2
458	20241112	120900	2040851280	1667	1667	1667	1667	0
459	20241112	120800	2040851280	1667	1667	1667	1667	0
460	20241112	120700	2040851280	1667	1658	1667	1658	466
461	20241112	120600	2040078643	1658	1658	1658	1658	15
462	20241112	120500	2040053773	1667	1667	1667	1667	0
463	20241112	120400	2040053773	1667	1667	1667	1667	2
464	20241112	120300	2040050439	1667	1667	1667	1667	2
465	20241112	120200	2040047105	1657	1658	1667	1657	398
466	20241112	120100	2039387001	1667	1667	1667	1667	10
467	20241112	120000	2039370331	1667	1666	1667	1666	1569
468	20241112	115900	2036754877	1666	1666	1666	1666	0
469	20241112	115800	2036754877	1666	1666	1666	1666	0
470	20241112	115700	2036754877	1666	1666	1666	1666	1
471	20241112	115600	2036753211	1665	1660	1665	1660	2600
472	20241112	115500	2032425818	1665	1655	1665	1655	766
473	20241112	115400	2031157348	1655	1655	1655	1655	0
474	20241112	115300	2031157348	1655	1665	1665	1655	509
475	20241112	115200	2030314783	1665	1656	1665	1653	127
476	20241112	115100	2030104755	1666	1655	1666	1653	1651
477	20241112	115000	2027372505	1654	1655	1655	1654	82
478	20241112	114900	2027236808	1656	1662	1662	1656	8731
479	20241112	114800	2012743280	1667	1667	1667	1667	0
480	20241112	114700	2012743280	1667	1667	1667	1667	1001
481	20241112	114600	2011074613	1660	1667	1667	1660	1501
482	20241112	114500	2008582946	1660	1662	1662	1660	5356
483	20241112	114400	1999689774	1670	1676	1676	1660	5559
484	20241112	114300	1990447878	1665	1686	1686	1665	12849
485	20241112	114200	1969006620	1675	1687	1687	1675	3720
486	20241112	114100	1962772985	1687	1685	1687	1675	4419
487	20241112	114000	1955333809	1686	1686	1686	1686	1
488	20241112	113900	1955332123	1686	1689	1689	1686	12
489	20241112	113800	1955311885	1675	1675	1675	1675	1
490	20241112	113700	1955310210	1693	1695	1695	1676	1936
491	20241112	113600	1952044857	1695	1688	1695	1688	7327
492	20241112	113500	1939651851	1672	1691	1691	1672	14169
493	20241112	113400	1915910762	1681	1691	1691	1680	1311
494	20241112	113300	1913706907	1691	1693	1693	1680	3245
495	20241112	113200	1908217426	1693	1693	1693	1693	525
496	20241112	113100	1907328601	1697	1698	1698	1696	265
497	20241112	113000	1906878893	1698	1694	1699	1692	467
498	20241112	112900	1906087790	1699	1692	1699	1692	238
499	20241112	112800	1905684779	1692	1695	1704	1692	2221
500	20241112	112700	1901926610	1700	1706	1706	1700	8522
501	20241112	112600	1887389693	1703	1687	1707	1687	14984
502	20241112	112500	1861951657	1687	1687	1687	1687	192
503	20241112	112400	1861627753	1687	1678	1687	1678	2427
504	20241112	112300	1857548660	1675	1674	1675	1674	2155
505	20241112	112200	1853940218	1674	1674	1675	1674	570
506	20241112	112100	1852986037	1674	1674	1674	1674	642
507	20241112	112000	1851911329	1667	1667	1667	1667	0
508	20241112	111900	1851911329	1667	1667	1667	1667	345
509	20241112	111800	1851336214	1674	1674	1674	1674	1162
510	20241112	111700	1849391026	1674	1665	1674	1665	404
511	20241112	111600	1848714775	1665	1671	1675	1665	5747
512	20241112	111500	1839128622	1670	1671	1671	1670	68
513	20241112	111400	1839015056	1670	1665	1670	1665	4640
514	20241112	111300	1831280169	1665	1665	1665	1665	72
515	20241112	111200	1831160289	1665	1665	1665	1665	500
516	20241112	111100	1830327789	1665	1664	1665	1663	456
517	20241112	111000	1829569045	1663	1664	1664	1663	22
518	20241112	110900	1829532443	1665	1665	1665	1665	517
519	20241112	110800	1828671638	1665	1663	1665	1661	1187
520	20241112	110700	1826698568	1661	1663	1663	1661	1962
521	20241112	110600	1823438686	1665	1662	1665	1662	90
522	20241112	110500	1823289019	1660	1662	1662	1660	130
523	20241112	110400	1823073059	1662	1663	1663	1651	181
524	20241112	110300	1822772809	1652	1651	1663	1651	1166
525	20241112	110200	1820837012	1659	1660	1661	1648	1008
526	20241112	110100	1819163766	1649	1667	1667	1649	3765
527	20241112	110000	1812952868	1647	1667	1673	1647	19970
528	20241112	105900	1779949680	1674	1667	1675	1667	7
529	20241112	105800	1779937989	1666	1676	1676	1666	8106
530	20241112	105700	1766398329	1678	1678	1678	1678	10
531	20241112	105600	1766381549	1678	1675	1679	1675	1011
532	20241112	105500	1764684422	1678	1678	1679	1678	410
533	20241112	105400	1763996441	1678	1676	1679	1672	1526
534	20241112	105300	1761442257	1676	1673	1676	1670	2486
535	20241112	105200	1757289001	1673	1677	1677	1670	5654
536	20241112	105100	1747823182	1681	1690	1690	1677	1915
537	20241112	105000	1744607278	1681	1684	1693	1681	11561
538	20241112	104900	1725166840	1693	1682	1693	1682	40
539	20241112	104800	1725099348	1693	1686	1698	1683	14244
540	20241112	104700	1701118777	1698	1690	1698	1685	14504
541	20241112	104600	1676641787	1688	1699	1699	1688	230
542	20241112	104500	1676253536	1688	1688	1688	1688	657
543	20241112	104400	1675144520	1688	1689	1700	1688	264
544	20241112	104300	1674698652	1700	1700	1700	1700	1
545	20241112	104200	1674696952	1687	1700	1700	1686	4316
546	20241112	104100	1667392137	1700	1709	1709	1696	6689
547	20241112	104000	1656011605	1705	1709	1710	1705	1150
548	20241112	103900	1654048036	1710	1709	1710	1709	444
549	20241112	103800	1653289116	1710	1710	1710	1701	7664
550	20241112	103700	1640221617	1710	1703	1710	1703	2026
551	20241112	103600	1636770128	1703	1702	1703	1702	762
552	20241112	103500	1635473200	1702	1702	1703	1700	2355
553	20241112	103400	1631466979	1701	1700	1701	1700	4446
554	20241112	103300	1623907333	1700	1700	1700	1693	1007
555	20241112	103200	1622198969	1701	1693	1701	1693	13
556	20241112	103100	1622176864	1702	1692	1702	1684	2644
557	20241112	103000	1617695082	1692	1685	1692	1684	5536
558	20241112	102900	1608368878	1684	1693	1693	1684	400
559	20241112	102800	1607693478	1693	1693	1693	1682	229
560	20241112	102700	1607308058	1694	1681	1695	1680	1058
561	20241112	102600	1605529620	1695	1690	1695	1681	2187
562	20241112	102500	1601823430	1690	1690	1690	1681	9341
563	20241112	102400	1586075130	1695	1695	1695	1690	1540
564	20241112	102300	1583467503	1695	1695	1695	1690	619
565	20241112	102200	1582418503	1689	1688	1689	1681	18630
566	20241112	102100	1550979035	1688	1705	1705	1688	13099
567	20241112	102000	1528818753	1698	1713	1713	1698	11894
568	20241112	101900	1508618862	1713	1698	1714	1690	20056
569	20241112	101800	1474515867	1698	1708	1708	1695	18039
570	20241112	101700	1443794617	1706	1711	1714	1705	11574
571	20241112	101600	1424028069	1714	1727	1730	1712	13947
572	20241112	101500	1400018195	1730	1727	1734	1727	11198
573	20241112	101400	1380650196	1727	1727	1729	1719	15915
574	20241112	101300	1353187931	1718	1735	1735	1717	33002
575	20241112	101200	1296085662	1746	1746	1750	1734	20137
576	20241112	101100	1261031648	1749	1752	1753	1731	17809
577	20241112	101000	1229903880	1753	1753	1753	1753	0
578	20241112	100900	1229903880	1753	1755	1756	1753	18052
579	20241112	100800	1198220768	1755	1747	1755	1729	51290
580	20241112	100700	1108603584	1747	1739	1748	1724	24621
581	20241112	100600	1065723498	1739	1730	1739	1724	23238
582	20241112	100500	1025398156	1730	1713	1735	1713	30664
583	20241112	100400	972655276	1713	1715	1715	1709	3498
584	20241112	100300	966658646	1716	1718	1719	1713	13633
585	20241112	100200	943259488	1703	1695	1720	1695	44617
586	20241112	100100	867316047	1687	1697	1697	1686	1365
587	20241112	100000	865011636	1697	1698	1699	1697	2784
588	20241112	095900	860284532	1698	1692	1698	1681	12468
589	20241112	095800	839174696	1693	1694	1694	1681	1999
590	20241112	095700	835792368	1694	1682	1694	1677	27899
591	20241112	095600	788797131	1682	1675	1682	1675	13484
592	20241112	095500	766152079	1667	1677	1677	1667	699
593	20241112	095400	764986608	1677	1675	1677	1675	1745
594	20241112	095300	762061128	1666	1677	1677	1666	3072
595	20241112	095200	756943119	1677	1677	1680	1677	5607
596	20241112	095100	747533371	1677	1665	1677	1665	3623
597	20241112	095000	741464500	1678	1664	1678	1663	7760
598	20241112	094900	728518350	1671	1671	1671	1671	2367
599	20241112	094800	724563093	1671	1682	1682	1671	6862
600	20241112	094700	713055643	1682	1680	1682	1675	9970
601	20241112	094600	696297930	1679	1670	1679	1670	6962
602	20241112	094500	684644966	1675	1668	1675	1668	2241
603	20241112	094400	680902870	1670	1653	1670	1646	40894
604	20241112	094300	613300515	1651	1648	1651	1646	20995
605	20241112	094200	578734932	1648	1652	1652	1648	107
606	20241112	094100	578558484	1648	1656	1663	1648	14655
607	20241112	094000	554348916	1656	1656	1663	1656	1620
608	20241112	093900	551666189	1665	1656	1665	1656	148
609	20241112	093800	551421092	1665	1656	1665	1654	6687
610	20241112	093700	540327627	1665	1666	1675	1656	14318
611	20241112	093600	516538093	1666	1675	1681	1666	13948
612	20241112	093500	493206389	1675	1677	1685	1675	12694
613	20241112	093400	471874870	1675	1672	1677	1667	5886
614	20241112	093300	462036865	1678	1670	1681	1670	4491
615	20241112	093200	454521699	1681	1693	1695	1670	6238
616	20241112	093100	444072491	1687	1694	1694	1683	13443
617	20241112	093000	421375169	1683	1689	1705	1683	44019
618	20241112	092900	346669286	1689	1682	1689	1680	13066
619	20241112	092800	324651895	1682	1674	1685	1667	18531
620	20241112	092700	293522135	1656	1664	1675	1654	16468
621	20241112	092600	266052966	1664	1661	1664	1652	7796
622	20241112	092500	253110716	1651	1671	1672	1650	8825
623	20241112	092400	238483719	1672	1656	1672	1652	7458
624	20241112	092300	226085179	1670	1670	1670	1655	6430
625	20241112	092200	215388404	1660	1665	1672	1658	15821
626	20241112	092100	188968062	1665	1650	1666	1648	22281
627	20241112	092000	151972166	1650	1652	1652	1650	1409
628	20241112	091900	149646288	1650	1650	1650	1647	4322
629	20241112	091800	142516588	1649	1652	1652	1642	1705
630	20241112	091700	139705346	1652	1645	1652	1645	1950
631	20241112	091600	136489970	1645	1639	1645	1637	5231
632	20241112	091500	127912767	1639	1628	1639	1627	13994
633	20241112	091400	105056113	1628	1620	1628	1616	2427
634	20241112	091300	101123070	1623	1612	1623	1612	598
635	20241112	091200	100152680	1612	1625	1625	1611	2404
636	20241112	091100	96253241	1629	1624	1629	1624	605
637	20241112	091000	95270295	1628	1624	1632	1624	11113
638	20241112	090900	77171558	1624	1629	1629	1624	1600
639	20241112	090800	74570658	1630	1622	1630	1606	3991
640	20241112	090700	68105042	1622	1627	1631	1622	12268
641	20241112	090600	48120301	1627	1623	1627	1622	3701
642	20241112	090500	42110399	1623	1615	1623	1615	2424
643	20241112	090400	38181347	1615	1605	1615	1605	5240
644	20241112	090300	29751629	1604	1603	1604	1603	3943
645	20241112	090200	23428558	1603	1602	1613	1602	3671
646	20241112	090100	17537146	1602	1600	1603	1600	6504
647	20241112	090000	7116230	1600	1597	1628	1596	4449