KissMeData/013520/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185800	174928135	1779	1779	1779	1779	596
3	20241112	185700	174928135	1779	1779	1779	1779	0
4	20241112	185600	174928135	1779	1779	1779	1779	0
5	20241112	185500	174928135	1779	1779	1779	1779	0
6	20241112	185400	174928135	1779	1779	1779	1779	0
7	20241112	185300	174928135	1779	1779	1779	1779	0
8	20241112	185200	174928135	1779	1779	1779	1779	0
9	20241112	185100	174928135	1779	1779	1779	1779	0
10	20241112	185000	174928135	1779	1779	1779	1779	0
11	20241112	184900	174928135	1779	1779	1779	1779	0
12	20241112	184800	174928135	1779	1779	1779	1779	0
13	20241112	184700	174928135	1779	1779	1779	1779	0
14	20241112	184600	174928135	1779	1779	1779	1779	0
15	20241112	184500	174928135	1779	1779	1779	1779	0
16	20241112	184400	174928135	1779	1779	1779	1779	0
17	20241112	184300	174928135	1779	1779	1779	1779	0
18	20241112	184200	174928135	1779	1779	1779	1779	0
19	20241112	184100	174928135	1779	1779	1779	1779	0
20	20241112	184000	174928135	1779	1779	1779	1779	0
21	20241112	183900	174928135	1779	1779	1779	1779	0
22	20241112	183800	174928135	1779	1779	1779	1779	0
23	20241112	183700	174928135	1779	1779	1779	1779	0
24	20241112	183600	174928135	1779	1779	1779	1779	0
25	20241112	183500	174928135	1779	1779	1779	1779	0
26	20241112	183400	174928135	1779	1779	1779	1779	0
27	20241112	183300	174928135	1779	1779	1779	1779	0
28	20241112	183200	174928135	1779	1779	1779	1779	0
29	20241112	183100	174928135	1779	1779	1779	1779	0
30	20241112	183000	174928135	1779	1779	1779	1779	0
31	20241112	182900	174928135	1779	1779	1779	1779	0
32	20241112	182800	174928135	1779	1779	1779	1779	596
33	20241112	182700	174928135	1779	1779	1779	1779	0
34	20241112	182600	174928135	1779	1779	1779	1779	0
35	20241112	182500	174928135	1779	1779	1779	1779	0
36	20241112	182400	174928135	1779	1779	1779	1779	0
37	20241112	182300	174928135	1779	1779	1779	1779	0
38	20241112	182200	174928135	1779	1779	1779	1779	0
39	20241112	182100	174928135	1779	1779	1779	1779	0
40	20241112	182000	174928135	1779	1779	1779	1779	0
41	20241112	181900	174928135	1779	1779	1779	1779	0
42	20241112	181800	174928135	1779	1779	1779	1779	0
43	20241112	181700	174928135	1779	1779	1779	1779	0
44	20241112	181600	174928135	1779	1779	1779	1779	0
45	20241112	181500	174928135	1779	1779	1779	1779	0
46	20241112	181400	174928135	1779	1779	1779	1779	0
47	20241112	181300	174928135	1779	1779	1779	1779	0
48	20241112	181200	174928135	1779	1779	1779	1779	0
49	20241112	181100	174928135	1779	1779	1779	1779	0
50	20241112	181000	174928135	1779	1779	1779	1779	0
51	20241112	180900	174928135	1779	1779	1779	1779	0
52	20241112	180800	174928135	1779	1779	1779	1779	0
53	20241112	180700	174928135	1779	1779	1779	1779	0
54	20241112	180600	174928135	1779	1779	1779	1779	0
55	20241112	180500	174928135	1779	1779	1779	1779	0
56	20241112	180400	174928135	1779	1779	1779	1779	0
57	20241112	180300	174928135	1779	1779	1779	1779	0
58	20241112	180200	174928135	1779	1779	1779	1779	0
59	20241112	180100	174928135	1779	1779	1779	1779	0
60	20241112	180000	174928135	1779	1779	1779	1779	0
61	20241112	175900	174928135	1779	1779	1779	1779	0
62	20241112	175800	174928135	1779	1779	1779	1779	596
63	20241112	175700	174928135	1779	1779	1779	1779	0
64	20241112	175600	174928135	1779	1779	1779	1779	0
65	20241112	175500	174928135	1779	1779	1779	1779	0
66	20241112	175400	174928135	1779	1779	1779	1779	0
67	20241112	175300	174928135	1779	1779	1779	1779	0
68	20241112	175200	174928135	1779	1779	1779	1779	0
69	20241112	175100	174928135	1779	1779	1779	1779	0
70	20241112	175000	174928135	1779	1779	1779	1779	0
71	20241112	174900	174928135	1779	1779	1779	1779	0
72	20241112	174800	174928135	1779	1779	1779	1779	0
73	20241112	174700	174928135	1779	1779	1779	1779	0
74	20241112	174600	174928135	1779	1779	1779	1779	0
75	20241112	174500	174928135	1779	1779	1779	1779	0
76	20241112	174400	174928135	1779	1779	1779	1779	0
77	20241112	174300	174928135	1779	1779	1779	1779	0
78	20241112	174200	174928135	1779	1779	1779	1779	0
79	20241112	174100	174928135	1779	1779	1779	1779	0
80	20241112	174000	174928135	1779	1779	1779	1779	0
81	20241112	173900	174928135	1779	1779	1779	1779	0
82	20241112	173800	174928135	1779	1779	1779	1779	0
83	20241112	173700	174928135	1779	1779	1779	1779	0
84	20241112	173600	174928135	1779	1779	1779	1779	0
85	20241112	173500	174928135	1779	1779	1779	1779	0
86	20241112	173400	174928135	1779	1779	1779	1779	0
87	20241112	173300	174928135	1779	1779	1779	1779	0
88	20241112	173200	174928135	1779	1779	1779	1779	0
89	20241112	173100	174928135	1779	1779	1779	1779	0
90	20241112	173000	174928135	1779	1779	1779	1779	0
91	20241112	172900	174928135	1779	1779	1779	1779	0
92	20241112	172800	174928135	1779	1779	1779	1779	596
93	20241112	172700	174928135	1779	1779	1779	1779	0
94	20241112	172600	174928135	1779	1779	1779	1779	0
95	20241112	172500	174928135	1779	1779	1779	1779	0
96	20241112	172400	174928135	1779	1779	1779	1779	0
97	20241112	172300	174928135	1779	1779	1779	1779	0
98	20241112	172200	174928135	1779	1779	1779	1779	0
99	20241112	172100	174928135	1779	1779	1779	1779	0
100	20241112	172000	174928135	1779	1779	1779	1779	0
101	20241112	171900	174928135	1779	1779	1779	1779	0
102	20241112	171800	174928135	1779	1779	1779	1779	0
103	20241112	171700	174928135	1779	1779	1779	1779	0
104	20241112	171600	174928135	1779	1779	1779	1779	0
105	20241112	171500	174928135	1779	1779	1779	1779	0
106	20241112	171400	174928135	1779	1779	1779	1779	0
107	20241112	171300	174928135	1779	1779	1779	1779	0
108	20241112	171200	174928135	1779	1779	1779	1779	0
109	20241112	171100	174928135	1779	1779	1779	1779	0
110	20241112	171000	174928135	1779	1779	1779	1779	0
111	20241112	170900	174928135	1779	1779	1779	1779	0
112	20241112	170800	174928135	1779	1779	1779	1779	0
113	20241112	170700	174928135	1779	1779	1779	1779	0
114	20241112	170600	174928135	1779	1779	1779	1779	0
115	20241112	170500	174928135	1779	1779	1779	1779	0
116	20241112	170400	174928135	1779	1779	1779	1779	0
117	20241112	170300	174928135	1779	1779	1779	1779	0
118	20241112	170200	174928135	1779	1779	1779	1779	0
119	20241112	170100	174928135	1779	1779	1779	1779	0
120	20241112	170000	174928135	1779	1779	1779	1779	0
121	20241112	165900	174928135	1779	1779	1779	1779	0
122	20241112	165800	174928135	1779	1779	1779	1779	596
123	20241112	165700	174928135	1779	1779	1779	1779	0
124	20241112	165600	174928135	1779	1779	1779	1779	0
125	20241112	165500	174928135	1779	1779	1779	1779	0
126	20241112	165400	174928135	1779	1779	1779	1779	0
127	20241112	165300	174928135	1779	1779	1779	1779	0
128	20241112	165200	174928135	1779	1779	1779	1779	0
129	20241112	165100	174928135	1779	1779	1779	1779	0
130	20241112	165000	174928135	1779	1779	1779	1779	0
131	20241112	164900	174928135	1779	1779	1779	1779	0
132	20241112	164800	174928135	1779	1779	1779	1779	0
133	20241112	164700	174928135	1779	1779	1779	1779	0
134	20241112	164600	174928135	1779	1779	1779	1779	0
135	20241112	164500	174928135	1779	1779	1779	1779	0
136	20241112	164400	174928135	1779	1779	1779	1779	0
137	20241112	164300	174928135	1779	1779	1779	1779	0
138	20241112	164200	174928135	1779	1779	1779	1779	0
139	20241112	164100	174928135	1779	1779	1779	1779	0
140	20241112	164000	174928135	1779	1779	1779	1779	0
141	20241112	163900	174928135	1779	1779	1779	1779	0
142	20241112	163800	174928135	1779	1779	1779	1779	0
143	20241112	163700	174928135	1779	1779	1779	1779	0
144	20241112	163600	174928135	1779	1779	1779	1779	0
145	20241112	163500	174928135	1779	1779	1779	1779	0
146	20241112	163400	174928135	1779	1779	1779	1779	0
147	20241112	163300	174928135	1779	1779	1779	1779	0
148	20241112	163200	174928135	1779	1779	1779	1779	0
149	20241112	163100	174928135	1779	1779	1779	1779	0
150	20241112	163000	174928135	1779	1779	1779	1779	0
151	20241112	162900	174928135	1779	1779	1779	1779	0
152	20241112	162800	174928135	1779	1779	1779	1779	596
153	20241112	162700	174928135	1779	1779	1779	1779	0
154	20241112	162600	174928135	1779	1779	1779	1779	0
155	20241112	162500	174928135	1779	1779	1779	1779	0
156	20241112	162400	174928135	1779	1779	1779	1779	0
157	20241112	162300	174928135	1779	1779	1779	1779	0
158	20241112	162200	174928135	1779	1779	1779	1779	0
159	20241112	162100	174928135	1779	1779	1779	1779	0
160	20241112	162000	174928135	1779	1779	1779	1779	0
161	20241112	161900	174928135	1779	1779	1779	1779	0
162	20241112	161800	174928135	1779	1779	1779	1779	0
163	20241112	161700	174928135	1779	1779	1779	1779	0
164	20241112	161600	174928135	1779	1779	1779	1779	0
165	20241112	161500	174928135	1779	1779	1779	1779	0
166	20241112	161400	174928135	1779	1779	1779	1779	0
167	20241112	161300	174928135	1779	1779	1779	1779	0
168	20241112	161200	174928135	1779	1779	1779	1779	0
169	20241112	161100	174928135	1779	1779	1779	1779	0
170	20241112	161000	174928135	1779	1779	1779	1779	0
171	20241112	160900	174928135	1779	1779	1779	1779	0
172	20241112	160800	174928135	1779	1779	1779	1779	0
173	20241112	160700	174928135	1779	1779	1779	1779	0
174	20241112	160600	174928135	1779	1779	1779	1779	0
175	20241112	160500	174928135	1779	1779	1779	1779	0
176	20241112	160400	174928135	1779	1779	1779	1779	0
177	20241112	160300	174928135	1779	1779	1779	1779	0
178	20241112	160200	174928135	1779	1779	1779	1779	0
179	20241112	160100	174928135	1779	1779	1779	1779	0
180	20241112	160000	174928135	1779	1779	1779	1779	0
181	20241112	155900	174928135	1779	1779	1779	1779	0
182	20241112	155800	174928135	1779	1779	1779	1779	596
183	20241112	155700	174928135	1779	1779	1779	1779	0
184	20241112	155600	174928135	1779	1779	1779	1779	0
185	20241112	155500	174928135	1779	1779	1779	1779	0
186	20241112	155400	174928135	1779	1779	1779	1779	0
187	20241112	155300	174928135	1779	1779	1779	1779	0
188	20241112	155200	174928135	1779	1779	1779	1779	0
189	20241112	155100	174928135	1779	1779	1779	1779	0
190	20241112	155000	174928135	1779	1779	1779	1779	0
191	20241112	154900	174928135	1779	1779	1779	1779	0
192	20241112	154800	174928135	1779	1779	1779	1779	0
193	20241112	154700	174928135	1779	1779	1779	1779	0
194	20241112	154600	174928135	1779	1779	1779	1779	0
195	20241112	154500	174928135	1779	1779	1779	1779	0
196	20241112	154400	174928135	1779	1779	1779	1779	0
197	20241112	154300	174928135	1779	1779	1779	1779	0
198	20241112	154200	174928135	1779	1779	1779	1779	0
199	20241112	154100	174928135	1779	1779	1779	1779	0
200	20241112	154000	174928135	1779	1779	1779	1779	0
201	20241112	153900	174928135	1779	1779	1779	1779	0
202	20241112	153800	174928135	1779	1779	1779	1779	0
203	20241112	153700	174928135	1779	1779	1779	1779	0
204	20241112	153600	174928135	1779	1779	1779	1779	0
205	20241112	153500	174928135	1779	1779	1779	1779	0
206	20241112	153400	174928135	1779	1779	1779	1779	0
207	20241112	153300	174928135	1779	1779	1779	1779	0
208	20241112	153200	174928135	1779	1779	1779	1779	0
209	20241112	153100	174928135	1779	1779	1779	1779	0
210	20241112	153000	174928135	1779	1779	1779	1779	596
211	20241112	152900	173867851	1776	1776	1776	1776	0
212	20241112	152800	173867851	1776	1776	1776	1776	0
213	20241112	152700	173867851	1776	1776	1776	1776	0
214	20241112	152600	173867851	1776	1776	1776	1776	0
215	20241112	152500	173867851	1776	1776	1776	1776	0
216	20241112	152400	173867851	1776	1776	1776	1776	0
217	20241112	152300	173867851	1776	1776	1776	1776	0
218	20241112	152200	173867851	1776	1776	1776	1776	0
219	20241112	152100	173867851	1776	1776	1776	1776	0
220	20241112	152000	173867851	1776	1776	1776	1776	0
221	20241112	151900	173867851	1776	1776	1776	1776	0
222	20241112	151800	173867851	1776	1761	1776	1761	854
223	20241112	151700	172359262	1760	1760	1760	1760	0
224	20241112	151600	172359262	1760	1760	1760	1760	100
225	20241112	151500	172183262	1759	1761	1776	1759	1193
226	20241112	151400	170067589	1761	1777	1777	1761	114
227	20241112	151300	169866657	1780	1780	1780	1780	0
228	20241112	151200	169866657	1780	1780	1780	1780	0
229	20241112	151100	169866657	1780	1780	1780	1780	0
230	20241112	151000	169866657	1780	1775	1780	1775	20
231	20241112	150900	169831107	1776	1775	1776	1775	20
232	20241112	150800	169795598	1775	1775	1775	1775	775
233	20241112	150700	168419973	1776	1776	1776	1776	0
234	20241112	150600	168419973	1776	1775	1776	1775	20
235	20241112	150500	168384463	1776	1776	1776	1776	0
236	20241112	150400	168384463	1776	1775	1776	1775	1220
237	20241112	150300	166218568	1776	1776	1776	1776	0
238	20241112	150200	166218568	1776	1776	1776	1776	0
239	20241112	150100	166218568	1776	1776	1776	1776	0
240	20241112	150000	166218568	1776	1776	1776	1776	0
241	20241112	145900	166218568	1776	1776	1776	1776	0
242	20241112	145800	166218568	1776	1776	1776	1776	0
243	20241112	145700	166218568	1776	1776	1776	1776	0
244	20241112	145600	166218568	1776	1776	1776	1776	0
245	20241112	145500	166218568	1776	1773	1776	1773	20
246	20241112	145400	166183094	1762	1762	1762	1762	0
247	20241112	145300	166183094	1762	1768	1771	1762	2355
248	20241112	145200	162014809	1771	1771	1771	1771	0
249	20241112	145100	162014809	1771	1771	1771	1771	0
250	20241112	145000	162014809	1771	1771	1771	1771	0
251	20241112	144900	162014809	1771	1771	1771	1771	0
252	20241112	144800	162014809	1771	1771	1771	1771	0
253	20241112	144700	162014809	1771	1771	1771	1771	0
254	20241112	144600	162014809	1771	1771	1771	1771	0
255	20241112	144500	162014809	1771	1771	1771	1771	0
256	20241112	144400	162014809	1771	1771	1771	1771	0
257	20241112	144300	162014809	1771	1771	1771	1771	10
258	20241112	144200	161997099	1772	1772	1772	1772	20
259	20241112	144100	161961659	1774	1773	1774	1773	20
260	20241112	144000	161926189	1762	1762	1762	1762	0
261	20241112	143900	161926189	1762	1762	1762	1762	0
262	20241112	143800	161926189	1762	1762	1762	1762	0
263	20241112	143700	161926189	1762	1762	1762	1762	0
264	20241112	143600	161926189	1762	1762	1762	1762	0
265	20241112	143500	161926189	1762	1762	1762	1762	0
266	20241112	143400	161926189	1762	1762	1762	1762	0
267	20241112	143300	161926189	1762	1762	1762	1762	0
268	20241112	143200	161926189	1762	1762	1762	1762	0
269	20241112	143100	161926189	1762	1762	1762	1762	0
270	20241112	143000	161926189	1762	1762	1762	1762	0
271	20241112	142900	161926189	1762	1762	1762	1762	0
272	20241112	142800	161926189	1762	1762	1762	1762	0
273	20241112	142700	161926189	1762	1762	1762	1762	0
274	20241112	142600	161926189	1762	1762	1762	1762	0
275	20241112	142500	161926189	1762	1762	1762	1762	0
276	20241112	142400	161926189	1762	1762	1762	1762	0
277	20241112	142300	161926189	1762	1763	1763	1762	3009
278	20241112	142200	156623270	1762	1762	1762	1762	0
279	20241112	142100	156623270	1762	1762	1762	1762	0
280	20241112	142000	156623270	1762	1762	1762	1762	0
281	20241112	141900	156623270	1762	1771	1771	1762	5151
282	20241112	141800	147505867	1780	1780	1780	1780	0
283	20241112	141700	147505867	1780	1780	1780	1780	0
284	20241112	141600	147505867	1780	1780	1780	1780	0
285	20241112	141500	147505867	1780	1780	1780	1780	0
286	20241112	141400	147505867	1780	1780	1780	1780	9
287	20241112	141300	147489847	1780	1778	1780	1778	345
288	20241112	141200	146876327	1779	1779	1779	1779	0
289	20241112	141100	146876327	1779	1779	1779	1779	0
290	20241112	141000	146876327	1779	1779	1779	1779	0
291	20241112	140900	146876327	1779	1779	1779	1779	0
292	20241112	140800	146876327	1779	1778	1779	1778	30
293	20241112	140700	146822977	1778	1778	1778	1778	0
294	20241112	140600	146822977	1778	1778	1778	1778	0
295	20241112	140500	146822977	1778	1770	1778	1756	6102
296	20241112	140400	136017740	1770	1762	1770	1762	215
297	20241112	140300	135638830	1762	1761	1762	1761	280
298	20241112	140200	135145730	1762	1761	1762	1761	20
299	20241112	140100	135110500	1756	1756	1756	1756	3
300	20241112	140000	135105232	1754	1754	1754	1754	0
301	20241112	135900	135105232	1754	1754	1754	1754	0
302	20241112	135800	135105232	1754	1754	1754	1754	0
303	20241112	135700	135105232	1754	1754	1754	1754	0
304	20241112	135600	135105232	1754	1754	1754	1754	0
305	20241112	135500	135105232	1754	1754	1754	1754	0
306	20241112	135400	135105232	1754	1755	1755	1754	3
307	20241112	135300	135099969	1755	1756	1756	1755	346
308	20241112	135200	134492698	1757	1762	1762	1757	6423
309	20241112	135100	123187924	1762	1762	1762	1762	0
310	20241112	135000	123187924	1762	1762	1762	1762	12
311	20241112	134900	123166780	1762	1762	1762	1762	0
312	20241112	134800	123166780	1762	1772	1772	1762	5505
313	20241112	134700	113443898	1778	1778	1778	1778	0
314	20241112	134600	113443898	1778	1778	1778	1778	0
315	20241112	134500	113443898	1778	1778	1778	1778	0
316	20241112	134400	113443898	1778	1778	1778	1778	0
317	20241112	134300	113443898	1778	1778	1778	1778	0
318	20241112	134200	113443898	1778	1778	1778	1778	0
319	20241112	134100	113443898	1778	1778	1778	1778	10
320	20241112	134000	113426118	1772	1772	1772	1772	0
321	20241112	133900	113426118	1772	1772	1772	1772	0
322	20241112	133800	113426118	1772	1772	1772	1772	0
323	20241112	133700	113426118	1772	1772	1772	1772	0
324	20241112	133600	113426118	1772	1773	1773	1772	76
325	20241112	133500	113291371	1773	1773	1773	1773	0
326	20241112	133400	113291371	1773	1773	1773	1773	0
327	20241112	133300	113291371	1773	1773	1773	1773	0
328	20241112	133200	113291371	1773	1773	1773	1773	0
329	20241112	133100	113291371	1773	1773	1773	1773	0
330	20241112	133000	113291371	1773	1775	1775	1773	50
331	20241112	132900	113202703	1781	1781	1781	1781	0
332	20241112	132800	113202703	1781	1781	1781	1781	0
333	20241112	132700	113202703	1781	1780	1781	1780	20
334	20241112	132600	113167093	1776	1776	1776	1776	1
335	20241112	132500	113165317	1779	1779	1779	1779	50
336	20241112	132400	113076367	1775	1775	1775	1775	0
337	20241112	132300	113076367	1775	1775	1775	1775	0
338	20241112	132200	113076367	1775	1775	1775	1775	0
339	20241112	132100	113076367	1775	1775	1775	1775	0
340	20241112	132000	113076367	1775	1776	1776	1775	1000
341	20241112	131900	111301074	1776	1777	1777	1776	4560
342	20241112	131800	103202508	1784	1784	1784	1784	0
343	20241112	131700	103202508	1784	1784	1784	1784	0
344	20241112	131600	103202508	1784	1784	1784	1784	0
345	20241112	131500	103202508	1784	1784	1784	1784	0
346	20241112	131400	103202508	1784	1784	1784	1784	1
347	20241112	131300	103200724	1777	1777	1777	1777	0
348	20241112	131200	103200724	1777	1777	1777	1777	0
349	20241112	131100	103200724	1777	1777	1777	1776	1230
350	20241112	131000	101015235	1785	1785	1785	1785	0
351	20241112	130900	101015235	1785	1785	1785	1785	10
352	20241112	130800	100997385	1785	1785	1785	1785	0
353	20241112	130700	100997385	1785	1785	1785	1785	0
354	20241112	130600	100997385	1785	1785	1785	1785	500
355	20241112	130500	100104885	1786	1786	1786	1786	0
356	20241112	130400	100104885	1786	1786	1786	1786	0
357	20241112	130300	100104885	1786	1786	1786	1786	0
358	20241112	130200	100104885	1786	1778	1786	1777	195
359	20241112	130100	99758168	1790	1790	1790	1790	0
360	20241112	130000	99758168	1790	1784	1790	1784	500
361	20241112	125900	98863889	1777	1777	1777	1777	0
362	20241112	125800	98863889	1777	1777	1777	1777	0
363	20241112	125700	98863889	1777	1777	1777	1777	0
364	20241112	125600	98863889	1777	1777	1777	1777	0
365	20241112	125500	98863889	1777	1777	1777	1777	534
366	20241112	125400	97914971	1777	1777	1777	1777	0
367	20241112	125300	97914971	1777	1777	1777	1777	0
368	20241112	125200	97914971	1777	1777	1777	1777	0
369	20241112	125100	97914971	1777	1777	1777	1777	0
370	20241112	125000	97914971	1777	1777	1777	1777	0
371	20241112	124900	97914971	1777	1777	1777	1777	0
372	20241112	124800	97914971	1777	1777	1777	1777	0
373	20241112	124700	97914971	1777	1777	1777	1777	0
374	20241112	124600	97914971	1777	1778	1778	1777	100
375	20241112	124500	97737268	1777	1777	1777	1777	0
376	20241112	124400	97737268	1777	1777	1777	1777	0
377	20241112	124300	97737268	1777	1777	1777	1777	0
378	20241112	124200	97737268	1777	1777	1777	1777	0
379	20241112	124100	97737268	1777	1777	1777	1777	0
380	20241112	124000	97737268	1777	1777	1777	1777	0
381	20241112	123900	97737268	1777	1777	1777	1777	0
382	20241112	123800	97737268	1777	1777	1777	1777	0
383	20241112	123700	97737268	1777	1777	1777	1777	83
384	20241112	123600	97589777	1777	1777	1777	1777	0
385	20241112	123500	97589777	1777	1777	1777	1777	0
386	20241112	123400	97589777	1777	1777	1777	1777	0
387	20241112	123300	97589777	1777	1777	1777	1777	0
388	20241112	123200	97589777	1777	1777	1777	1777	0
389	20241112	123100	97589777	1777	1777	1777	1777	32
390	20241112	123000	97532913	1777	1779	1779	1777	459
391	20241112	122900	96717264	1786	1786	1786	1786	1
392	20241112	122800	96715478	1777	1777	1777	1777	0
393	20241112	122700	96715478	1777	1777	1777	1777	0
394	20241112	122600	96715478	1777	1777	1777	1777	0
395	20241112	122500	96715478	1777	1777	1777	1777	0
396	20241112	122400	96715478	1777	1777	1777	1777	0
397	20241112	122300	96715478	1777	1777	1777	1777	0
398	20241112	122200	96715478	1777	1777	1777	1777	0
399	20241112	122100	96715478	1777	1777	1777	1777	0
400	20241112	122000	96715478	1777	1779	1779	1777	1242
401	20241112	121900	94507170	1777	1777	1777	1777	0
402	20241112	121800	94507170	1777	1777	1777	1777	0
403	20241112	121700	94507170	1777	1777	1777	1777	0
404	20241112	121600	94507170	1777	1777	1777	1777	0
405	20241112	121500	94507170	1777	1777	1777	1777	0
406	20241112	121400	94507170	1777	1780	1780	1777	16
407	20241112	121300	94478705	1780	1780	1780	1780	0
408	20241112	121200	94478705	1780	1780	1780	1780	0
409	20241112	121100	94478705	1780	1780	1780	1780	0
410	20241112	121000	94478705	1780	1780	1780	1780	100
411	20241112	120900	94300705	1780	1780	1780	1780	0
412	20241112	120800	94300705	1780	1780	1780	1780	0
413	20241112	120700	94300705	1780	1780	1780	1780	0
414	20241112	120600	94300705	1780	1780	1780	1780	0
415	20241112	120500	94300705	1780	1780	1780	1780	0
416	20241112	120400	94300705	1780	1780	1780	1780	0
417	20241112	120300	94300705	1780	1780	1780	1780	2
418	20241112	120200	94297145	1776	1776	1776	1776	0
419	20241112	120100	94297145	1776	1776	1776	1776	0
420	20241112	120000	94297145	1776	1776	1776	1776	0
421	20241112	115900	94297145	1776	1776	1776	1776	3
422	20241112	115800	94291817	1776	1776	1776	1776	0
423	20241112	115700	94291817	1776	1776	1776	1776	0
424	20241112	115600	94291817	1776	1776	1776	1776	0
425	20241112	115500	94291817	1776	1776	1776	1776	0
426	20241112	115400	94291817	1776	1776	1776	1776	579
427	20241112	115300	93263513	1780	1780	1780	1780	1
428	20241112	115200	93261733	1780	1780	1780	1780	0
429	20241112	115100	93261733	1780	1780	1780	1780	0
430	20241112	115000	93261733	1780	1780	1780	1780	0
431	20241112	114900	93261733	1780	1780	1780	1780	0
432	20241112	114800	93261733	1780	1780	1780	1780	0
433	20241112	114700	93261733	1780	1780	1780	1780	0
434	20241112	114600	93261733	1780	1780	1780	1780	0
435	20241112	114500	93261733	1780	1780	1780	1780	0
436	20241112	114400	93261733	1780	1780	1780	1780	0
437	20241112	114300	93261733	1780	1780	1780	1780	0
438	20241112	114200	93261733	1780	1780	1780	1780	0
439	20241112	114100	93261733	1780	1780	1780	1780	0
440	20241112	114000	93261733	1780	1780	1780	1780	1
441	20241112	113900	93259953	1780	1780	1780	1780	0
442	20241112	113800	93259953	1780	1780	1780	1780	0
443	20241112	113700	93259953	1780	1780	1780	1780	10
444	20241112	113600	93242153	1780	1780	1780	1780	1
445	20241112	113500	93240373	1776	1776	1776	1776	50
446	20241112	113400	93151573	1779	1779	1779	1779	0
447	20241112	113300	93151573	1779	1779	1779	1779	506
448	20241112	113200	92251399	1779	1779	1779	1779	0
449	20241112	113100	92251399	1779	1779	1779	1779	0
450	20241112	113000	92251399	1779	1779	1779	1779	0
451	20241112	112900	92251399	1779	1779	1779	1779	1
452	20241112	112800	92249620	1786	1785	1786	1785	50
453	20241112	112700	92160360	1786	1786	1786	1786	0
454	20241112	112600	92160360	1786	1786	1786	1786	0
455	20241112	112500	92160360	1786	1786	1786	1786	0
456	20241112	112400	92160360	1786	1786	1786	1786	0
457	20241112	112300	92160360	1786	1786	1786	1786	0
458	20241112	112200	92160360	1786	1779	1786	1779	246
459	20241112	112100	91722416	1779	1779	1779	1779	0
460	20241112	112000	91722416	1779	1780	1780	1779	509
461	20241112	111900	90816406	1780	1780	1780	1780	0
462	20241112	111800	90816406	1780	1780	1780	1780	0
463	20241112	111700	90816406	1780	1779	1780	1779	120
464	20241112	111600	90602919	1779	1779	1779	1779	0
465	20241112	111500	90602919	1779	1779	1779	1779	30
466	20241112	111400	90549549	1776	1776	1776	1776	177
467	20241112	111300	90235197	1776	1776	1776	1776	56
468	20241112	111200	90135741	1776	1769	1776	1769	3298
469	20241112	111100	84301572	1770	1775	1775	1770	11288
470	20241112	111000	64303105	1778	1778	1778	1778	20
471	20241112	110900	64267545	1780	1780	1780	1780	0
472	20241112	110800	64267545	1780	1780	1780	1780	20
473	20241112	110700	64231945	1775	1775	1775	1775	76
474	20241112	110600	64097045	1783	1783	1783	1783	0
475	20241112	110500	64097045	1783	1783	1783	1783	0
476	20241112	110400	64097045	1783	1783	1783	1783	50
477	20241112	110300	64007895	1783	1783	1783	1783	20
478	20241112	110200	63972235	1775	1775	1775	1775	3000
479	20241112	110100	58647235	1775	1776	1776	1775	1000
480	20241112	110000	56871700	1787	1787	1787	1787	0
481	20241112	105900	56871700	1787	1787	1787	1787	0
482	20241112	105800	56871700	1787	1787	1787	1787	0
483	20241112	105700	56871700	1787	1787	1787	1787	0
484	20241112	105600	56871700	1787	1787	1787	1787	0
485	20241112	105500	56871700	1787	1787	1787	1787	0
486	20241112	105400	56871700	1787	1787	1787	1787	0
487	20241112	105300	56871700	1787	1787	1787	1787	0
488	20241112	105200	56871700	1787	1787	1787	1787	0
489	20241112	105100	56871700	1787	1787	1787	1787	0
490	20241112	105000	56871700	1787	1787	1787	1787	0
491	20241112	104900	56871700	1787	1787	1787	1787	0
492	20241112	104800	56871700	1787	1787	1787	1787	10
493	20241112	104700	56853830	1774	1774	1774	1774	0
494	20241112	104600	56853830	1774	1774	1774	1774	0
495	20241112	104500	56853830	1774	1774	1774	1774	0
496	20241112	104400	56853830	1774	1774	1774	1774	0
497	20241112	104300	56853830	1774	1774	1774	1774	0
498	20241112	104200	56853830	1774	1774	1774	1774	0
499	20241112	104100	56853830	1774	1774	1774	1774	68
500	20241112	104000	56733198	1774	1774	1774	1774	0
501	20241112	103900	56733198	1774	1774	1774	1774	0
502	20241112	103800	56733198	1774	1778	1778	1774	8478
503	20241112	103700	41678267	1790	1786	1790	1786	919
504	20241112	103600	40033861	1786	1786	1786	1786	200
505	20241112	103500	39676661	1785	1785	1785	1785	1
506	20241112	103400	39674876	1786	1786	1786	1786	100
507	20241112	103300	39496276	1786	1786	1786	1786	168
508	20241112	103200	39196228	1786	1786	1786	1786	0
509	20241112	103100	39196228	1786	1786	1786	1786	0
510	20241112	103000	39196228	1786	1786	1786	1786	475
511	20241112	102900	38347878	1786	1786	1786	1786	5
512	20241112	102800	38338948	1786	1786	1786	1786	10
513	20241112	102700	38321088	1777	1778	1778	1777	522
514	20241112	102600	37393387	1777	1777	1777	1777	0
515	20241112	102500	37393387	1777	1777	1777	1777	0
516	20241112	102400	37393387	1777	1777	1777	1777	0
517	20241112	102300	37393387	1777	1782	1782	1777	466
518	20241112	102200	36563712	1785	1785	1785	1785	0
519	20241112	102100	36563712	1785	1785	1785	1785	86
520	20241112	102000	36410202	1783	1783	1783	1783	136
521	20241112	101900	36167714	1787	1787	1787	1787	0
522	20241112	101800	36167714	1787	1787	1787	1787	0
523	20241112	101700	36167714	1787	1787	1787	1787	500
524	20241112	101600	35274214	1783	1784	1784	1783	21
525	20241112	101500	35236760	1785	1785	1785	1785	0
526	20241112	101400	35236760	1785	1785	1785	1785	420
527	20241112	101300	34487060	1785	1785	1785	1785	0
528	20241112	101200	34487060	1785	1785	1785	1785	0
529	20241112	101100	34487060	1785	1785	1785	1785	5
530	20241112	101000	34478135	1785	1785	1785	1785	0
531	20241112	100900	34478135	1785	1785	1785	1785	30
532	20241112	100800	34424585	1784	1784	1784	1784	12
533	20241112	100700	34403177	1785	1785	1785	1785	58
534	20241112	100600	34299647	1785	1785	1785	1785	322
535	20241112	100500	33724877	1784	1784	1784	1784	0
536	20241112	100400	33724877	1784	1785	1785	1784	34
537	20241112	100300	33664206	1785	1785	1785	1785	0
538	20241112	100200	33664206	1785	1785	1785	1785	50
539	20241112	100100	33574956	1780	1780	1780	1780	597
540	20241112	100000	32512296	1777	1777	1777	1777	500
541	20241112	095900	31623796	1780	1780	1780	1780	300
542	20241112	095800	31089796	1780	1780	1780	1780	0
543	20241112	095700	31089796	1780	1780	1780	1780	0
544	20241112	095600	31089796	1780	1780	1780	1780	523
545	20241112	095500	30158856	1780	1780	1780	1780	450
546	20241112	095400	29357856	1772	1772	1772	1772	0
547	20241112	095300	29357856	1772	1772	1772	1772	0
548	20241112	095200	29357856	1772	1772	1772	1772	0
549	20241112	095100	29357856	1772	1772	1772	1772	20
550	20241112	095000	29322416	1772	1772	1772	1772	60
551	20241112	094900	29216096	1771	1771	1771	1771	0
552	20241112	094800	29216096	1771	1772	1772	1771	200
553	20241112	094700	28861884	1780	1780	1780	1780	0
554	20241112	094600	28861884	1780	1775	1780	1771	405
555	20241112	094500	28141447	1776	1785	1785	1776	6775
556	20241112	094400	16078388	1785	1800	1800	1785	141
557	20241112	094300	15825895	1791	1791	1791	1791	0
558	20241112	094200	15825895	1791	1791	1791	1791	0
559	20241112	094100	15825895	1791	1791	1791	1791	1
560	20241112	094000	15824104	1794	1794	1794	1794	0
561	20241112	093900	15824104	1794	1798	1798	1794	962
562	20241112	093800	14096395	1798	1798	1798	1798	0
563	20241112	093700	14096395	1798	1798	1798	1798	1
564	20241112	093600	14094597	1800	1815	1815	1800	314
565	20241112	093500	13529382	1816	1816	1816	1816	3
566	20241112	093400	13523934	1816	1816	1816	1816	201
567	20241112	093300	13158918	1816	1816	1816	1816	1
568	20241112	093200	13157102	1800	1816	1816	1800	1001
569	20241112	093100	11355279	1815	1815	1815	1815	0
570	20241112	093000	11355279	1815	1815	1815	1815	0
571	20241112	092900	11355279	1815	1814	1815	1814	120
572	20241112	092800	11137505	1797	1804	1804	1797	3000
573	20241112	092700	5735959	1804	1804	1804	1804	0
574	20241112	092600	5735959	1804	1804	1804	1804	0
575	20241112	092500	5735959	1804	1804	1804	1804	0
576	20241112	092400	5735959	1804	1804	1804	1804	2
577	20241112	092300	5732351	1805	1805	1805	1805	0
578	20241112	092200	5732351	1805	1805	1805	1805	0
579	20241112	092100	5732351	1805	1805	1805	1805	0
580	20241112	092000	5732351	1805	1805	1805	1805	265
581	20241112	091900	5254026	1822	1822	1822	1822	1
582	20241112	091800	5252204	1804	1804	1804	1804	1
583	20241112	091700	5250400	1824	1824	1824	1824	1
584	20241112	091600	5248576	1804	1804	1804	1804	7
585	20241112	091500	5235948	1803	1803	1803	1803	0
586	20241112	091400	5235948	1803	1803	1803	1803	453
587	20241112	091300	4419189	1804	1804	1804	1804	2047
588	20241112	091200	726401	1803	1803	1803	1803	0
589	20241112	091100	726401	1803	1803	1803	1803	0
590	20241112	091000	726401	1803	1803	1803	1803	0
591	20241112	090900	726401	1803	1815	1815	1803	54
592	20241112	090800	628999	1818	1818	1818	1818	1
593	20241112	090700	627181	1821	1821	1821	1821	0
594	20241112	090600	627181	1821	1821	1821	1821	0
595	20241112	090500	627181	1821	1821	1821	1821	0
596	20241112	090400	627181	1821	1825	1825	1821	172
597	20241112	090300	313285	1825	1825	1825	1825	0
598	20241112	090200	313285	1825	1825	1825	1825	0
599	20241112	090100	313285	1825	1825	1825	1825	0
600	20241112	090000	313285	1825	1835	1835	1825	171