KissMeData/017180/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	190200	401035884	1884	1884	1884	1884	1780
3	20241115	190100	401035884	1884	1884	1884	1884	0
4	20241115	190000	401035884	1884	1884	1884	1884	0
5	20241115	185900	401035884	1884	1884	1884	1884	0
6	20241115	185800	401035884	1884	1884	1884	1884	0
7	20241115	185700	401035884	1884	1884	1884	1884	0
8	20241115	185600	401035884	1884	1884	1884	1884	0
9	20241115	185500	401035884	1884	1884	1884	1884	0
10	20241115	185400	401035884	1884	1884	1884	1884	0
11	20241115	185300	401035884	1884	1884	1884	1884	0
12	20241115	185200	401035884	1884	1884	1884	1884	0
13	20241115	185100	401035884	1884	1884	1884	1884	0
14	20241115	185000	401035884	1884	1884	1884	1884	0
15	20241115	184900	401035884	1884	1884	1884	1884	0
16	20241115	184800	401035884	1884	1884	1884	1884	0
17	20241115	184700	401035884	1884	1884	1884	1884	0
18	20241115	184600	401035884	1884	1884	1884	1884	0
19	20241115	184500	401035884	1884	1884	1884	1884	0
20	20241115	184400	401035884	1884	1884	1884	1884	0
21	20241115	184300	401035884	1884	1884	1884	1884	0
22	20241115	184200	401035884	1884	1884	1884	1884	0
23	20241115	184100	401035884	1884	1884	1884	1884	0
24	20241115	184000	401035884	1884	1884	1884	1884	0
25	20241115	183900	401035884	1884	1884	1884	1884	0
26	20241115	183800	401035884	1884	1884	1884	1884	0
27	20241115	183700	401035884	1884	1884	1884	1884	0
28	20241115	183600	401035884	1884	1884	1884	1884	0
29	20241115	183500	401035884	1884	1884	1884	1884	0
30	20241115	183400	401035884	1884	1884	1884	1884	0
31	20241115	183300	401035884	1884	1884	1884	1884	0
32	20241115	183200	401035884	1884	1884	1884	1884	1780
33	20241115	183100	401035884	1884	1884	1884	1884	0
34	20241115	183000	401035884	1884	1884	1884	1884	0
35	20241115	182900	401035884	1884	1884	1884	1884	0
36	20241115	182800	401035884	1884	1884	1884	1884	0
37	20241115	182700	401035884	1884	1884	1884	1884	0
38	20241115	182600	401035884	1884	1884	1884	1884	0
39	20241115	182500	401035884	1884	1884	1884	1884	0
40	20241115	182400	401035884	1884	1884	1884	1884	0
41	20241115	182300	401035884	1884	1884	1884	1884	0
42	20241115	182200	401035884	1884	1884	1884	1884	0
43	20241115	182100	401035884	1884	1884	1884	1884	0
44	20241115	182000	401035884	1884	1884	1884	1884	0
45	20241115	181900	401035884	1884	1884	1884	1884	0
46	20241115	181800	401035884	1884	1884	1884	1884	0
47	20241115	181700	401035884	1884	1884	1884	1884	0
48	20241115	181600	401035884	1884	1884	1884	1884	0
49	20241115	181500	401035884	1884	1884	1884	1884	0
50	20241115	181400	401035884	1884	1884	1884	1884	0
51	20241115	181300	401035884	1884	1884	1884	1884	0
52	20241115	181200	401035884	1884	1884	1884	1884	0
53	20241115	181100	401035884	1884	1884	1884	1884	0
54	20241115	181000	401035884	1884	1884	1884	1884	0
55	20241115	180900	401035884	1884	1884	1884	1884	0
56	20241115	180800	401035884	1884	1884	1884	1884	0
57	20241115	180700	401035884	1884	1884	1884	1884	0
58	20241115	180600	401035884	1884	1884	1884	1884	0
59	20241115	180500	401035884	1884	1884	1884	1884	0
60	20241115	180400	401035884	1884	1884	1884	1884	0
61	20241115	180300	401035884	1884	1884	1884	1884	0
62	20241115	180200	401035884	1884	1884	1884	1884	1780
63	20241115	180100	401035884	1884	1884	1884	1884	0
64	20241115	180000	401035884	1884	1884	1884	1884	0
65	20241115	175900	401035884	1884	1884	1884	1884	0
66	20241115	175800	401035884	1884	1884	1884	1884	0
67	20241115	175700	401035884	1884	1884	1884	1884	0
68	20241115	175600	401035884	1884	1884	1884	1884	0
69	20241115	175500	401035884	1884	1884	1884	1884	0
70	20241115	175400	401035884	1884	1884	1884	1884	0
71	20241115	175300	401035884	1884	1884	1884	1884	0
72	20241115	175200	401035884	1884	1884	1884	1884	0
73	20241115	175100	401035884	1884	1884	1884	1884	0
74	20241115	175000	401035884	1884	1884	1884	1884	0
75	20241115	174900	401035884	1884	1884	1884	1884	0
76	20241115	174800	401035884	1884	1884	1884	1884	0
77	20241115	174700	401035884	1884	1884	1884	1884	0
78	20241115	174600	401035884	1884	1884	1884	1884	0
79	20241115	174500	401035884	1884	1884	1884	1884	0
80	20241115	174400	401035884	1884	1884	1884	1884	0
81	20241115	174300	401035884	1884	1884	1884	1884	0
82	20241115	174200	401035884	1884	1884	1884	1884	0
83	20241115	174100	401035884	1884	1884	1884	1884	0
84	20241115	174000	401035884	1884	1884	1884	1884	0
85	20241115	173900	401035884	1884	1884	1884	1884	0
86	20241115	173800	401035884	1884	1884	1884	1884	0
87	20241115	173700	401035884	1884	1884	1884	1884	0
88	20241115	173600	401035884	1884	1884	1884	1884	0
89	20241115	173500	401035884	1884	1884	1884	1884	0
90	20241115	173400	401035884	1884	1884	1884	1884	0
91	20241115	173300	401035884	1884	1884	1884	1884	0
92	20241115	173200	401035884	1884	1884	1884	1884	1780
93	20241115	173100	401035884	1884	1884	1884	1884	0
94	20241115	173000	401035884	1884	1884	1884	1884	0
95	20241115	172900	401035884	1884	1884	1884	1884	0
96	20241115	172800	401035884	1884	1884	1884	1884	0
97	20241115	172700	401035884	1884	1884	1884	1884	0
98	20241115	172600	401035884	1884	1884	1884	1884	0
99	20241115	172500	401035884	1884	1884	1884	1884	0
100	20241115	172400	401035884	1884	1884	1884	1884	0
101	20241115	172300	401035884	1884	1884	1884	1884	0
102	20241115	172200	401035884	1884	1884	1884	1884	0
103	20241115	172100	401035884	1884	1884	1884	1884	0
104	20241115	172000	401035884	1884	1884	1884	1884	0
105	20241115	171900	401035884	1884	1884	1884	1884	0
106	20241115	171800	401035884	1884	1884	1884	1884	0
107	20241115	171700	401035884	1884	1884	1884	1884	0
108	20241115	171600	401035884	1884	1884	1884	1884	0
109	20241115	171500	401035884	1884	1884	1884	1884	0
110	20241115	171400	401035884	1884	1884	1884	1884	0
111	20241115	171300	401035884	1884	1884	1884	1884	0
112	20241115	171200	401035884	1884	1884	1884	1884	0
113	20241115	171100	401035884	1884	1884	1884	1884	0
114	20241115	171000	401035884	1884	1884	1884	1884	0
115	20241115	170900	401035884	1884	1884	1884	1884	0
116	20241115	170800	401035884	1884	1884	1884	1884	0
117	20241115	170700	401035884	1884	1884	1884	1884	0
118	20241115	170600	401035884	1884	1884	1884	1884	0
119	20241115	170500	401035884	1884	1884	1884	1884	0
120	20241115	170400	401035884	1884	1884	1884	1884	0
121	20241115	170300	401035884	1884	1884	1884	1884	0
122	20241115	170200	401035884	1884	1884	1884	1884	1780
123	20241115	170100	401035884	1884	1884	1884	1884	0
124	20241115	170000	401035884	1884	1884	1884	1884	0
125	20241115	165900	401035884	1884	1884	1884	1884	0
126	20241115	165800	401035884	1884	1884	1884	1884	0
127	20241115	165700	401035884	1884	1884	1884	1884	0
128	20241115	165600	401035884	1884	1884	1884	1884	0
129	20241115	165500	401035884	1884	1884	1884	1884	0
130	20241115	165400	401035884	1884	1884	1884	1884	0
131	20241115	165300	401035884	1884	1884	1884	1884	0
132	20241115	165200	401035884	1884	1884	1884	1884	0
133	20241115	165100	401035884	1884	1884	1884	1884	0
134	20241115	165000	401035884	1884	1884	1884	1884	0
135	20241115	164900	401035884	1884	1884	1884	1884	0
136	20241115	164800	401035884	1884	1884	1884	1884	0
137	20241115	164700	401035884	1884	1884	1884	1884	0
138	20241115	164600	401035884	1884	1884	1884	1884	0
139	20241115	164500	401035884	1884	1884	1884	1884	0
140	20241115	164400	401035884	1884	1884	1884	1884	0
141	20241115	164300	401035884	1884	1884	1884	1884	0
142	20241115	164200	401035884	1884	1884	1884	1884	0
143	20241115	164100	401035884	1884	1884	1884	1884	0
144	20241115	164000	401035884	1884	1884	1884	1884	0
145	20241115	163900	401035884	1884	1884	1884	1884	0
146	20241115	163800	401035884	1884	1884	1884	1884	0
147	20241115	163700	401035884	1884	1884	1884	1884	0
148	20241115	163600	401035884	1884	1884	1884	1884	0
149	20241115	163500	401035884	1884	1884	1884	1884	0
150	20241115	163400	401035884	1884	1884	1884	1884	0
151	20241115	163300	401035884	1884	1884	1884	1884	0
152	20241115	163200	401035884	1884	1884	1884	1884	1780
153	20241115	163100	401035884	1884	1884	1884	1884	0
154	20241115	163000	401035884	1884	1884	1884	1884	0
155	20241115	162900	401035884	1884	1884	1884	1884	0
156	20241115	162800	401035884	1884	1884	1884	1884	0
157	20241115	162700	401035884	1884	1884	1884	1884	0
158	20241115	162600	401035884	1884	1884	1884	1884	0
159	20241115	162500	401035884	1884	1884	1884	1884	0
160	20241115	162400	401035884	1884	1884	1884	1884	0
161	20241115	162300	401035884	1884	1884	1884	1884	0
162	20241115	162200	401035884	1884	1884	1884	1884	0
163	20241115	162100	401035884	1884	1884	1884	1884	0
164	20241115	162000	401035884	1884	1884	1884	1884	0
165	20241115	161900	401035884	1884	1884	1884	1884	0
166	20241115	161800	401035884	1884	1884	1884	1884	0
167	20241115	161700	401035884	1884	1884	1884	1884	0
168	20241115	161600	401035884	1884	1884	1884	1884	0
169	20241115	161500	401035884	1884	1884	1884	1884	0
170	20241115	161400	401035884	1884	1884	1884	1884	0
171	20241115	161300	401035884	1884	1884	1884	1884	0
172	20241115	161200	401035884	1884	1884	1884	1884	0
173	20241115	161100	401035884	1884	1884	1884	1884	0
174	20241115	161000	401035884	1884	1884	1884	1884	0
175	20241115	160900	401035884	1884	1884	1884	1884	0
176	20241115	160800	401035884	1884	1884	1884	1884	0
177	20241115	160700	401035884	1884	1884	1884	1884	0
178	20241115	160600	401035884	1884	1884	1884	1884	0
179	20241115	160500	401035884	1884	1884	1884	1884	0
180	20241115	160400	401035884	1884	1884	1884	1884	0
181	20241115	160300	401035884	1884	1884	1884	1884	0
182	20241115	160200	401035884	1884	1884	1884	1884	1780
183	20241115	160100	401035884	1884	1884	1884	1884	0
184	20241115	160000	401035884	1884	1884	1884	1884	0
185	20241115	155900	401035884	1884	1884	1884	1884	0
186	20241115	155800	401035884	1884	1884	1884	1884	0
187	20241115	155700	401035884	1884	1884	1884	1884	0
188	20241115	155600	401035884	1884	1884	1884	1884	0
189	20241115	155500	401035884	1884	1884	1884	1884	0
190	20241115	155400	401035884	1884	1884	1884	1884	0
191	20241115	155300	401035884	1884	1884	1884	1884	0
192	20241115	155200	401035884	1884	1884	1884	1884	0
193	20241115	155100	401035884	1884	1884	1884	1884	0
194	20241115	155000	401035884	1884	1884	1884	1884	0
195	20241115	154900	401035884	1884	1884	1884	1884	0
196	20241115	154800	401035884	1884	1884	1884	1884	0
197	20241115	154700	401035884	1884	1884	1884	1884	0
198	20241115	154600	401035884	1884	1884	1884	1884	0
199	20241115	154500	401035884	1884	1884	1884	1884	0
200	20241115	154400	401035884	1884	1884	1884	1884	0
201	20241115	154300	401035884	1884	1884	1884	1884	0
202	20241115	154200	401035884	1884	1884	1884	1884	0
203	20241115	154100	401035884	1884	1884	1884	1884	0
204	20241115	154000	401035884	1884	1884	1884	1884	0
205	20241115	153900	401035884	1884	1884	1884	1884	0
206	20241115	153800	401035884	1884	1884	1884	1884	0
207	20241115	153700	401035884	1884	1884	1884	1884	0
208	20241115	153600	401035884	1884	1884	1884	1884	0
209	20241115	153500	401035884	1884	1884	1884	1884	0
210	20241115	153400	401035884	1884	1884	1884	1884	0
211	20241115	153300	401035884	1884	1884	1884	1884	0
212	20241115	153200	401035884	1884	1884	1884	1884	1780
213	20241115	153100	401035884	1884	1884	1884	1884	0
214	20241115	153000	401035884	1884	1884	1884	1884	1780
215	20241115	152900	397682364	1889	1889	1889	1889	0
216	20241115	152800	397682364	1889	1889	1889	1889	0
217	20241115	152700	397682364	1889	1889	1889	1889	0
218	20241115	152600	397682364	1889	1889	1889	1889	0
219	20241115	152500	397682364	1889	1889	1889	1889	0
220	20241115	152400	397682364	1889	1889	1889	1889	0
221	20241115	152300	397682364	1889	1889	1889	1889	0
222	20241115	152200	397682364	1889	1889	1889	1889	0
223	20241115	152100	397682364	1889	1889	1889	1889	0
224	20241115	152000	397682364	1889	1889	1889	1889	0
225	20241115	151900	397682364	1889	1891	1891	1889	22
226	20241115	151800	397640784	1892	1892	1894	1892	52
227	20241115	151700	397542370	1892	1892	1892	1892	1100
228	20241115	151600	395461170	1890	1890	1890	1890	0
229	20241115	151500	395461170	1890	1889	1890	1889	80
230	20241115	151400	395309971	1890	1889	1890	1889	22
231	20241115	151300	395268392	1889	1889	1889	1889	1
232	20241115	151200	395266503	1887	1886	1887	1886	1562
233	20241115	151100	392319459	1885	1885	1885	1885	0
234	20241115	151000	392319459	1885	1885	1885	1885	0
235	20241115	150900	392319459	1885	1885	1885	1885	0
236	20241115	150800	392319459	1885	1885	1885	1885	0
237	20241115	150700	392319459	1885	1888	1888	1885	1001
238	20241115	150600	390431556	1888	1888	1888	1888	0
239	20241115	150500	390431556	1888	1887	1888	1887	90
240	20241115	150400	390261644	1888	1884	1888	1884	10
241	20241115	150300	390242776	1882	1882	1882	1882	0
242	20241115	150200	390242776	1882	1882	1882	1882	0
243	20241115	150100	390242776	1882	1882	1882	1882	0
244	20241115	150000	390242776	1882	1883	1883	1881	658
245	20241115	145900	389004327	1882	1882	1882	1882	0
246	20241115	145800	389004327	1882	1882	1882	1882	0
247	20241115	145700	389004327	1882	1882	1882	1882	0
248	20241115	145600	389004327	1882	1882	1882	1882	151
249	20241115	145500	388720145	1882	1882	1882	1882	0
250	20241115	145400	388720145	1882	1882	1882	1882	0
251	20241115	145300	388720145	1882	1885	1890	1882	3418
252	20241115	145200	382283374	1885	1885	1885	1885	12
253	20241115	145100	382260754	1885	1885	1885	1885	0
254	20241115	145000	382260754	1885	1885	1885	1885	0
255	20241115	144900	382260754	1885	1885	1885	1885	100
256	20241115	144800	382072254	1885	1892	1892	1885	1117
257	20241115	144700	379963455	1892	1892	1892	1892	3
258	20241115	144600	379957779	1893	1892	1893	1892	3
259	20241115	144500	379952102	1893	1893	1893	1893	17
260	20241115	144400	379919921	1893	1893	1893	1893	0
261	20241115	144300	379919921	1893	1893	1893	1893	5
262	20241115	144200	379910456	1892	1892	1892	1892	0
263	20241115	144100	379910456	1892	1892	1892	1892	0
264	20241115	144000	379910456	1892	1892	1892	1892	0
265	20241115	143900	379910456	1892	1892	1892	1892	0
266	20241115	143800	379910456	1892	1892	1892	1892	0
267	20241115	143700	379910456	1892	1892	1892	1892	27
268	20241115	143600	379859372	1892	1892	1892	1892	0
269	20241115	143500	379859372	1892	1892	1892	1892	0
270	20241115	143400	379859372	1892	1892	1892	1892	0
271	20241115	143300	379859372	1892	1892	1892	1892	1000
272	20241115	143200	377967372	1894	1894	1894	1894	0
273	20241115	143100	377967372	1894	1896	1896	1894	2168
274	20241115	143000	373861150	1896	1896	1896	1895	115
275	20241115	142900	373643135	1909	1898	1910	1898	57
276	20241115	142800	373534375	1900	1900	1900	1900	0
277	20241115	142700	373534375	1900	1900	1900	1900	0
278	20241115	142600	373534375	1900	1900	1900	1900	100
279	20241115	142500	373344375	1899	1899	1899	1899	100
280	20241115	142400	373154475	1899	1899	1899	1899	9
281	20241115	142300	373137384	1899	1899	1899	1899	10
282	20241115	142200	373118394	1896	1899	1899	1896	302
283	20241115	142100	372544950	1899	1892	1899	1892	41
284	20241115	142000	372467151	1892	1892	1892	1892	23
285	20241115	141900	372423635	1892	1892	1892	1892	0
286	20241115	141800	372423635	1892	1890	1892	1890	100
287	20241115	141700	372234449	1889	1886	1889	1886	2518
288	20241115	141600	367479988	1886	1886	1886	1886	518
289	20241115	141500	366503040	1886	1885	1886	1885	7
290	20241115	141400	366489840	1885	1885	1885	1885	100
291	20241115	141300	366301340	1882	1882	1882	1882	1
292	20241115	141200	366299458	1880	1880	1880	1880	29
293	20241115	141100	366244938	1880	1880	1880	1880	47
294	20241115	141000	366156578	1880	1881	1881	1880	10
295	20241115	140900	366137769	1880	1880	1880	1880	0
296	20241115	140800	366137769	1880	1880	1880	1880	0
297	20241115	140700	366137769	1880	1880	1880	1880	0
298	20241115	140600	366137769	1880	1880	1881	1880	14
299	20241115	140500	366111437	1880	1880	1880	1880	202
300	20241115	140400	365731677	1880	1880	1880	1880	111
301	20241115	140300	365522997	1880	1880	1880	1880	1
302	20241115	140200	365521117	1880	1880	1880	1880	4
303	20241115	140100	365513597	1880	1880	1880	1880	0
304	20241115	140000	365513597	1880	1880	1880	1880	1
305	20241115	135900	365511717	1880	1879	1881	1879	354
306	20241115	135800	364846276	1880	1880	1880	1880	0
307	20241115	135700	364846276	1880	1880	1880	1880	0
308	20241115	135600	364846276	1880	1880	1880	1880	1
309	20241115	135500	364844396	1879	1879	1879	1879	0
310	20241115	135400	364844396	1879	1879	1879	1879	44
311	20241115	135300	364761720	1879	1879	1879	1879	50
312	20241115	135200	364667770	1886	1886	1886	1886	0
313	20241115	135100	364667770	1886	1886	1886	1886	0
314	20241115	135000	364667770	1886	1881	1886	1881	9
315	20241115	134900	364650801	1879	1879	1879	1879	0
316	20241115	134800	364650801	1879	1879	1879	1879	0
317	20241115	134700	364650801	1879	1879	1879	1879	0
318	20241115	134600	364650801	1879	1879	1879	1879	0
319	20241115	134500	364650801	1879	1879	1879	1879	0
320	20241115	134400	364650801	1879	1879	1879	1879	497
321	20241115	134300	363716938	1879	1879	1879	1879	0
322	20241115	134200	363716938	1879	1879	1879	1879	3
323	20241115	134100	363711301	1877	1877	1877	1877	0
324	20241115	134000	363711301	1877	1877	1877	1877	0
325	20241115	133900	363711301	1877	1877	1877	1877	0
326	20241115	133800	363711301	1877	1877	1877	1877	0
327	20241115	133700	363711301	1877	1877	1877	1877	91
328	20241115	133600	363540494	1877	1877	1877	1877	0
329	20241115	133500	363540494	1877	1877	1877	1877	1
330	20241115	133400	363538617	1876	1876	1876	1876	0
331	20241115	133300	363538617	1876	1876	1876	1876	0
332	20241115	133200	363538617	1876	1876	1876	1876	0
333	20241115	133100	363538617	1876	1876	1876	1876	0
334	20241115	133000	363538617	1876	1876	1876	1876	0
335	20241115	132900	363538617	1876	1877	1877	1876	1603
336	20241115	132800	360529992	1877	1877	1877	1877	0
337	20241115	132700	360529992	1877	1877	1877	1877	0
338	20241115	132600	360529992	1877	1877	1877	1877	0
339	20241115	132500	360529992	1877	1877	1877	1877	0
340	20241115	132400	360529992	1877	1877	1877	1877	0
341	20241115	132300	360529992	1877	1877	1877	1877	0
342	20241115	132200	360529992	1877	1877	1877	1877	0
343	20241115	132100	360529992	1877	1877	1877	1877	0
344	20241115	132000	360529992	1877	1877	1877	1877	5
345	20241115	131900	360520607	1879	1879	1879	1879	0
346	20241115	131800	360520607	1879	1879	1879	1879	0
347	20241115	131700	360520607	1879	1879	1879	1879	0
348	20241115	131600	360520607	1879	1877	1879	1876	1515
349	20241115	131500	357676739	1880	1887	1887	1879	700
350	20241115	131400	356357240	1887	1887	1887	1887	765
351	20241115	131300	354913685	1887	1887	1887	1887	0
352	20241115	131200	354913685	1887	1887	1887	1887	0
353	20241115	131100	354913685	1887	1879	1887	1879	503
354	20241115	131000	353964960	1886	1879	1886	1879	209
355	20241115	130900	353570813	1879	1879	1886	1878	23
356	20241115	130800	353527599	1877	1877	1877	1877	0
357	20241115	130700	353527599	1877	1877	1886	1877	299
358	20241115	130600	352964025	1876	1876	1876	1876	2
359	20241115	130500	352960273	1876	1876	1876	1876	4
360	20241115	130400	352952769	1876	1876	1876	1876	12
361	20241115	130300	352930257	1875	1875	1875	1875	0
362	20241115	130200	352930257	1875	1875	1875	1875	210
363	20241115	130100	352536507	1875	1875	1875	1875	2
364	20241115	130000	352532757	1875	1875	1875	1875	0
365	20241115	125900	352532757	1875	1875	1875	1875	52
366	20241115	125800	352435257	1882	1882	1882	1882	0
367	20241115	125700	352435257	1882	1882	1882	1882	0
368	20241115	125600	352435257	1882	1882	1882	1882	0
369	20241115	125500	352435257	1882	1882	1882	1882	0
370	20241115	125400	352435257	1882	1882	1882	1882	0
371	20241115	125300	352435257	1882	1882	1882	1882	1
372	20241115	125200	352433375	1876	1876	1876	1876	6
373	20241115	125100	352422119	1883	1875	1883	1875	69
374	20241115	125000	352292713	1875	1875	1875	1875	100
375	20241115	124900	352105213	1874	1874	1874	1874	0
376	20241115	124800	352105213	1874	1874	1874	1874	5
377	20241115	124700	352095843	1872	1871	1874	1871	37
378	20241115	124600	352026550	1871	1871	1871	1871	0
379	20241115	124500	352026550	1871	1868	1871	1868	4
380	20241115	124400	352019070	1870	1868	1870	1868	5
381	20241115	124300	352009722	1870	1871	1871	1870	100
382	20241115	124200	351822721	1873	1873	1873	1873	199
383	20241115	124100	351449994	1874	1874	1874	1874	1
384	20241115	124000	351448120	1873	1869	1873	1868	503
385	20241115	123900	350508489	1871	1868	1871	1868	506
386	20241115	123800	349563268	1868	1868	1868	1868	0
387	20241115	123700	349563268	1868	1868	1868	1868	16
388	20241115	123600	349533380	1868	1868	1868	1868	0
389	20241115	123500	349533380	1868	1869	1869	1868	2
390	20241115	123400	349529643	1871	1869	1871	1869	218
391	20241115	123300	349121972	1867	1867	1867	1867	0
392	20241115	123200	349121972	1867	1867	1867	1867	200
393	20241115	123100	348748572	1866	1865	1866	1865	106
394	20241115	123000	348550782	1863	1863	1863	1863	0
395	20241115	122900	348550782	1863	1863	1863	1863	1120
396	20241115	122800	346464222	1861	1864	1865	1861	1027
397	20241115	122700	344548895	1864	1864	1864	1864	2
398	20241115	122600	344545167	1862	1863	1863	1862	4
399	20241115	122500	344537717	1870	1861	1870	1861	126
400	20241115	122400	344302938	1860	1860	1860	1860	1
401	20241115	122300	344301078	1860	1859	1860	1859	2
402	20241115	122200	344297359	1859	1859	1859	1859	4
403	20241115	122100	344289923	1858	1858	1858	1858	0
404	20241115	122000	344289923	1858	1858	1858	1858	0
405	20241115	121900	344289923	1858	1858	1858	1858	563
406	20241115	121800	343243869	1858	1858	1858	1858	0
407	20241115	121700	343243869	1858	1858	1858	1858	1
408	20241115	121600	343242011	1858	1858	1858	1858	100
409	20241115	121500	343056211	1858	1858	1858	1858	5
410	20241115	121400	343046921	1858	1858	1858	1858	0
411	20241115	121300	343046921	1858	1858	1858	1858	0
412	20241115	121200	343046921	1858	1858	1858	1858	217
413	20241115	121100	342643735	1858	1858	1858	1858	0
414	20241115	121000	342643735	1858	1858	1858	1858	57
415	20241115	120900	342537829	1859	1859	1859	1859	50
416	20241115	120800	342444879	1858	1858	1858	1858	0
417	20241115	120700	342444879	1858	1857	1858	1857	53
418	20241115	120600	342346415	1856	1856	1856	1856	0
419	20241115	120500	342346415	1856	1856	1856	1856	24
420	20241115	120400	342301871	1856	1856	1856	1856	4
421	20241115	120300	342294447	1856	1856	1856	1856	292
422	20241115	120200	341752495	1856	1856	1856	1856	0
423	20241115	120100	341752495	1856	1855	1856	1855	663
424	20241115	120000	340522370	1856	1856	1856	1856	0
425	20241115	115900	340522370	1856	1856	1856	1856	0
426	20241115	115800	340522370	1856	1856	1856	1856	0
427	20241115	115700	340522370	1856	1856	1856	1856	202
428	20241115	115600	340147458	1856	1856	1856	1856	1
429	20241115	115500	340145602	1855	1855	1855	1855	229
430	20241115	115400	339720807	1855	1855	1855	1855	600
431	20241115	115300	338607807	1855	1855	1855	1855	500
432	20241115	115200	337680307	1854	1854	1854	1854	594
433	20241115	115100	336579031	1854	1853	1854	1853	390
434	20241115	115000	335856360	1853	1853	1853	1853	0
435	20241115	114900	335856360	1853	1853	1853	1853	13
436	20241115	114800	335832271	1852	1852	1852	1852	501
437	20241115	114700	334904419	1853	1853	1853	1853	0
438	20241115	114600	334904419	1853	1850	1853	1850	1000
439	20241115	114500	333053220	1850	1850	1850	1850	0
440	20241115	114400	333053220	1850	1849	1850	1849	4
441	20241115	114300	333045822	1849	1849	1849	1849	30
442	20241115	114200	332990352	1849	1849	1849	1849	6
443	20241115	114100	332979258	1849	1847	1849	1847	13
444	20241115	114000	332955241	1846	1846	1846	1846	420
445	20241115	113900	332179921	1846	1843	1846	1843	10
446	20241115	113800	332161483	1843	1838	1854	1838	3023
447	20241115	113700	326569157	1845	1838	1845	1838	990
448	20241115	113600	324744326	1835	1835	1835	1835	0
449	20241115	113500	324744326	1835	1835	1835	1835	10
450	20241115	113400	324725976	1834	1834	1834	1834	0
451	20241115	113300	324725976	1834	1834	1834	1834	0
452	20241115	113200	324725976	1834	1834	1834	1834	0
453	20241115	113100	324725976	1834	1834	1834	1834	51
454	20241115	113000	324632442	1834	1834	1834	1834	808
455	20241115	112900	323150570	1844	1844	1844	1844	1
456	20241115	112800	323148726	1833	1833	1833	1833	16
457	20241115	112700	323119398	1833	1833	1844	1833	299
458	20241115	112600	322568141	1845	1845	1845	1845	0
459	20241115	112500	322568141	1845	1832	1845	1832	1002
460	20241115	112400	320720888	1832	1829	1839	1829	1007
461	20241115	112300	318872784	1830	1828	1830	1828	3713
462	20241115	112200	312082314	1827	1827	1827	1827	1
463	20241115	112100	312080487	1825	1825	1825	1825	0
464	20241115	112000	312080487	1825	1825	1825	1825	530
465	20241115	111900	311113237	1825	1825	1825	1825	0
466	20241115	111800	311113237	1825	1825	1825	1825	51
467	20241115	111700	311020162	1825	1825	1825	1825	0
468	20241115	111600	311020162	1825	1831	1831	1825	5344
469	20241115	111500	301252550	1833	1833	1833	1833	1
470	20241115	111400	301250717	1834	1833	1834	1833	100
471	20241115	111300	301067318	1830	1829	1830	1829	34
472	20241115	111200	301005131	1829	1828	1829	1828	733
473	20241115	111100	299664974	1828	1828	1828	1828	2
474	20241115	111000	299661318	1826	1826	1826	1826	0
475	20241115	110900	299661318	1826	1827	1827	1826	1019
476	20241115	110800	297800487	1829	1829	1829	1829	230
477	20241115	110700	297379817	1829	1829	1829	1829	5
478	20241115	110600	297370672	1829	1829	1829	1829	0
479	20241115	110500	297370672	1829	1829	1829	1829	0
480	20241115	110400	297370672	1829	1827	1829	1827	2
481	20241115	110300	297367016	1827	1827	1827	1827	0
482	20241115	110200	297367016	1827	1828	1828	1827	900
483	20241115	110100	295722684	1830	1830	1830	1830	0
484	20241115	110000	295722684	1830	1830	1830	1830	101
485	20241115	105900	295537854	1830	1830	1830	1830	1
486	20241115	105800	295536024	1830	1830	1830	1830	3
487	20241115	105700	295530534	1826	1825	1826	1825	2063
488	20241115	105600	291764768	1825	1825	1825	1825	1
489	20241115	105500	291762943	1825	1825	1825	1825	1
490	20241115	105400	291761118	1825	1825	1825	1825	471
491	20241115	105300	290901543	1823	1823	1823	1823	1
492	20241115	105200	290899720	1825	1825	1825	1825	100
493	20241115	105100	290717220	1824	1824	1824	1824	5
494	20241115	105000	290708100	1824	1824	1824	1823	51
495	20241115	104900	290615081	1825	1824	1826	1824	605
496	20241115	104800	289510551	1824	1824	1824	1824	0
497	20241115	104700	289510551	1824	1822	1824	1822	936
498	20241115	104600	287803399	1822	1822	1822	1822	0
499	20241115	104500	287803399	1822	1824	1824	1822	1528
500	20241115	104400	285018006	1823	1823	1823	1823	0
501	20241115	104300	285018006	1823	1823	1823	1823	0
502	20241115	104200	285018006	1823	1824	1824	1823	2285
503	20241115	104100	280850451	1825	1831	1831	1824	4344
504	20241115	104000	272907103	1831	1831	1831	1831	1
505	20241115	103900	272905272	1837	1833	1837	1833	69
506	20241115	103800	272778539	1833	1832	1837	1832	1396
507	20241115	103700	270219707	1832	1829	1832	1829	12
508	20241115	103600	270197727	1827	1827	1827	1827	70
509	20241115	103500	270069837	1829	1829	1829	1829	0
510	20241115	103400	270069837	1829	1829	1829	1829	1
511	20241115	103300	270068008	1827	1827	1827	1827	77
512	20241115	103200	269927329	1829	1829	1829	1829	1
513	20241115	103100	269925500	1827	1828	1828	1827	79
514	20241115	103000	269781164	1830	1830	1832	1830	41
515	20241115	102900	269706096	1832	1829	1832	1829	65
516	20241115	102800	269587034	1828	1828	1828	1828	131
517	20241115	102700	269347566	1828	1828	1828	1828	0
518	20241115	102600	269347566	1828	1828	1828	1828	3
519	20241115	102500	269342082	1824	1828	1828	1824	1022
520	20241115	102400	267477874	1824	1824	1826	1824	367
521	20241115	102300	266808462	1824	1822	1826	1822	2190
522	20241115	102200	262813919	1824	1821	1824	1821	2027
523	20241115	102100	259118811	1822	1822	1822	1822	823
524	20241115	102000	257619305	1822	1821	1822	1821	658
525	20241115	101900	256420487	1820	1820	1820	1820	0
526	20241115	101800	256420487	1820	1823	1823	1820	1748
527	20241115	101700	253235825	1821	1823	1823	1821	196
528	20241115	101600	252878722	1823	1823	1823	1823	210
529	20241115	101500	252495892	1824	1824	1824	1824	884
530	20241115	101400	250883476	1824	1823	1824	1823	1587
531	20241115	101300	247990310	1823	1825	1825	1823	709
532	20241115	101200	246697151	1825	1831	1831	1825	8015
533	20241115	101100	232037154	1831	1834	1834	1831	367
534	20241115	101000	231364917	1834	1832	1834	1832	432
535	20241115	100900	230573069	1833	1833	1833	1833	1
536	20241115	100800	230571236	1832	1832	1832	1832	0
537	20241115	100700	230571236	1832	1832	1832	1832	240
538	20241115	100600	230131556	1833	1832	1835	1832	311
539	20241115	100500	229561776	1832	1832	1832	1832	457
540	20241115	100400	228724552	1832	1835	1835	1832	2448
541	20241115	100300	224236524	1832	1832	1832	1832	0
542	20241115	100200	224236524	1832	1832	1832	1832	0
543	20241115	100100	224236524	1832	1832	1833	1831	7718
544	20241115	100000	210101463	1832	1832	1832	1832	63
545	20241115	095900	209986047	1832	1839	1840	1832	11606
546	20241115	095800	188655739	1839	1845	1848	1839	10453
547	20241115	095700	169413881	1845	1846	1846	1845	400
548	20241115	095600	168675715	1847	1846	1847	1845	1304
549	20241115	095500	166269527	1846	1847	1848	1846	155
550	20241115	095400	165983394	1849	1848	1849	1848	4
551	20241115	095300	165975999	1847	1847	1847	1847	1001
552	20241115	095200	164127152	1847	1847	1847	1847	3
553	20241115	095100	164121611	1847	1847	1847	1847	0
554	20241115	095000	164121611	1847	1847	1847	1847	1
555	20241115	094900	164119764	1841	1841	1841	1841	0
556	20241115	094800	164119764	1841	1841	1841	1841	8069
557	20241115	094700	149264735	1841	1841	1841	1841	0
558	20241115	094600	149264735	1841	1841	1841	1841	1102
559	20241115	094500	147235953	1841	1843	1843	1841	702
560	20241115	094400	145943567	1842	1842	1852	1842	9201
561	20241115	094300	128954853	1840	1841	1843	1840	6000
562	20241115	094200	117909813	1841	1840	1841	1840	1021
563	20241115	094100	116031153	1840	1843	1843	1839	6608
564	20241115	094000	103867071	1843	1844	1844	1843	1756
565	20241115	093900	100629407	1844	1843	1844	1843	1236
566	20241115	093800	98350954	1844	1847	1847	1844	3772
567	20241115	093700	91387358	1849	1849	1849	1849	119
568	20241115	093600	91167327	1849	1849	1849	1849	897
569	20241115	093500	89508774	1848	1843	1849	1843	2803
570	20241115	093400	84339535	1844	1842	1844	1842	123
571	20241115	093300	84112955	1842	1844	1848	1842	1430
572	20241115	093200	81476359	1848	1843	1848	1841	102
573	20241115	093100	81288544	1845	1855	1855	1845	7562
574	20241115	093000	67305451	1857	1869	1869	1857	332
575	20241115	092900	66688867	1858	1857	1858	1857	703
576	20241115	092800	65382696	1855	1854	1858	1854	54
577	20241115	092700	65282502	1854	1857	1857	1853	3211
578	20241115	092600	59328903	1858	1863	1865	1858	5092
579	20241115	092500	49852095	1864	1872	1872	1864	2057
580	20241115	092400	46012277	1872	1871	1874	1871	6
581	20241115	092300	46001044	1871	1871	1871	1871	126
582	20241115	092200	45765298	1869	1876	1876	1869	1085
583	20241115	092100	43733104	1876	1878	1881	1876	1397
584	20241115	092000	41109435	1876	1882	1882	1876	1009
585	20241115	091900	39213099	1883	1886	1886	1883	2036
586	20241115	091800	35375944	1885	1885	1885	1885	10
587	20241115	091700	35357094	1897	1897	1897	1897	1
588	20241115	091600	35355197	1882	1883	1898	1882	52
589	20241115	091500	35257271	1883	1883	1883	1883	326
590	20241115	091400	34643413	1882	1882	1882	1882	33
591	20241115	091300	34581307	1882	1905	1907	1882	2391
592	20241115	091200	30069055	1907	1907	1907	1907	25
593	20241115	091100	30021380	1881	1884	1884	1881	1725
594	20241115	091000	26776116	1884	1885	1885	1884	345
595	20241115	090900	26125866	1885	1890	1901	1885	1311
596	20241115	090800	23648367	1891	1893	1893	1891	645
597	20241115	090700	22428127	1915	1915	1915	1915	0
598	20241115	090600	22428127	1915	1915	1915	1915	100
599	20241115	090500	22236627	1892	1892	1892	1892	0
600	20241115	090400	22236627	1892	1896	1896	1892	784
601	20241115	090300	20750321	1899	1901	1901	1897	3512
602	20241115	090200	14077076	1919	1918	1919	1918	300
603	20241115	090100	13501576	1920	1920	1920	1901	6966
604	20241115	090000	127056	1920	1936	1936	1920	66