KissMeData/060570/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193700	270573461	1550	1550	1550	1550	16393
3	20241113	193600	270573461	1550	1550	1550	1550	0
4	20241113	193500	270573461	1550	1550	1550	1550	0
5	20241113	193400	270573461	1550	1550	1550	1550	0
6	20241113	193300	270573461	1550	1550	1550	1550	0
7	20241113	193200	270573461	1550	1550	1550	1550	0
8	20241113	193100	270573461	1550	1550	1550	1550	0
9	20241113	193000	270573461	1550	1550	1550	1550	0
10	20241113	192900	270573461	1550	1550	1550	1550	0
11	20241113	192800	270573461	1550	1550	1550	1550	0
12	20241113	192700	270573461	1550	1550	1550	1550	0
13	20241113	192600	270573461	1550	1550	1550	1550	0
14	20241113	192500	270573461	1550	1550	1550	1550	0
15	20241113	192400	270573461	1550	1550	1550	1550	0
16	20241113	192300	270573461	1550	1550	1550	1550	0
17	20241113	192200	270573461	1550	1550	1550	1550	0
18	20241113	192100	270573461	1550	1550	1550	1550	0
19	20241113	192000	270573461	1550	1550	1550	1550	0
20	20241113	191900	270573461	1550	1550	1550	1550	0
21	20241113	191800	270573461	1550	1550	1550	1550	0
22	20241113	191700	270573461	1550	1550	1550	1550	0
23	20241113	191600	270573461	1550	1550	1550	1550	0
24	20241113	191500	270573461	1550	1550	1550	1550	0
25	20241113	191400	270573461	1550	1550	1550	1550	0
26	20241113	191300	270573461	1550	1550	1550	1550	0
27	20241113	191200	270573461	1550	1550	1550	1550	0
28	20241113	191100	270573461	1550	1550	1550	1550	0
29	20241113	191000	270573461	1550	1550	1550	1550	0
30	20241113	190900	270573461	1550	1550	1550	1550	0
31	20241113	190800	270573461	1550	1550	1550	1550	0
32	20241113	190700	270573461	1550	1550	1550	1550	16393
33	20241113	190600	270573461	1550	1550	1550	1550	0
34	20241113	190500	270573461	1550	1550	1550	1550	0
35	20241113	190400	270573461	1550	1550	1550	1550	0
36	20241113	190300	270573461	1550	1550	1550	1550	0
37	20241113	190200	270573461	1550	1550	1550	1550	0
38	20241113	190100	270573461	1550	1550	1550	1550	0
39	20241113	190000	270573461	1550	1550	1550	1550	0
40	20241113	185900	270573461	1550	1550	1550	1550	0
41	20241113	185800	270573461	1550	1550	1550	1550	0
42	20241113	185700	270573461	1550	1550	1550	1550	0
43	20241113	185600	270573461	1550	1550	1550	1550	0
44	20241113	185500	270573461	1550	1550	1550	1550	0
45	20241113	185400	270573461	1550	1550	1550	1550	0
46	20241113	185300	270573461	1550	1550	1550	1550	0
47	20241113	185200	270573461	1550	1550	1550	1550	0
48	20241113	185100	270573461	1550	1550	1550	1550	0
49	20241113	185000	270573461	1550	1550	1550	1550	0
50	20241113	184900	270573461	1550	1550	1550	1550	0
51	20241113	184800	270573461	1550	1550	1550	1550	0
52	20241113	184700	270573461	1550	1550	1550	1550	0
53	20241113	184600	270573461	1550	1550	1550	1550	0
54	20241113	184500	270573461	1550	1550	1550	1550	0
55	20241113	184400	270573461	1550	1550	1550	1550	0
56	20241113	184300	270573461	1550	1550	1550	1550	0
57	20241113	184200	270573461	1550	1550	1550	1550	0
58	20241113	184100	270573461	1550	1550	1550	1550	0
59	20241113	184000	270573461	1550	1550	1550	1550	0
60	20241113	183900	270573461	1550	1550	1550	1550	0
61	20241113	183800	270573461	1550	1550	1550	1550	0
62	20241113	183700	270573461	1550	1550	1550	1550	16393
63	20241113	183600	270573461	1550	1550	1550	1550	0
64	20241113	183500	270573461	1550	1550	1550	1550	0
65	20241113	183400	270573461	1550	1550	1550	1550	0
66	20241113	183300	270573461	1550	1550	1550	1550	0
67	20241113	183200	270573461	1550	1550	1550	1550	0
68	20241113	183100	270573461	1550	1550	1550	1550	0
69	20241113	183000	270573461	1550	1550	1550	1550	0
70	20241113	182900	270573461	1550	1550	1550	1550	0
71	20241113	182800	270573461	1550	1550	1550	1550	0
72	20241113	182700	270573461	1550	1550	1550	1550	0
73	20241113	182600	270573461	1550	1550	1550	1550	0
74	20241113	182500	270573461	1550	1550	1550	1550	0
75	20241113	182400	270573461	1550	1550	1550	1550	0
76	20241113	182300	270573461	1550	1550	1550	1550	0
77	20241113	182200	270573461	1550	1550	1550	1550	0
78	20241113	182100	270573461	1550	1550	1550	1550	0
79	20241113	182000	270573461	1550	1550	1550	1550	0
80	20241113	181900	270573461	1550	1550	1550	1550	0
81	20241113	181800	270573461	1550	1550	1550	1550	0
82	20241113	181700	270573461	1550	1550	1550	1550	0
83	20241113	181600	270573461	1550	1550	1550	1550	0
84	20241113	181500	270573461	1550	1550	1550	1550	0
85	20241113	181400	270573461	1550	1550	1550	1550	0
86	20241113	181300	270573461	1550	1550	1550	1550	0
87	20241113	181200	270573461	1550	1550	1550	1550	0
88	20241113	181100	270573461	1550	1550	1550	1550	0
89	20241113	181000	270573461	1550	1550	1550	1550	0
90	20241113	180900	270573461	1550	1550	1550	1550	0
91	20241113	180800	270573461	1550	1550	1550	1550	0
92	20241113	180700	270573461	1550	1550	1550	1550	16393
93	20241113	180600	270573461	1550	1550	1550	1550	0
94	20241113	180500	270573461	1550	1550	1550	1550	0
95	20241113	180400	270573461	1550	1550	1550	1550	0
96	20241113	180300	270573461	1550	1550	1550	1550	0
97	20241113	180200	270573461	1550	1550	1550	1550	0
98	20241113	180100	270573461	1550	1550	1550	1550	0
99	20241113	180000	270573461	1550	1550	1550	1550	0
100	20241113	175900	270573461	1550	1550	1550	1550	0
101	20241113	175800	270573461	1550	1550	1550	1550	0
102	20241113	175700	270573461	1550	1550	1550	1550	0
103	20241113	175600	270573461	1550	1550	1550	1550	0
104	20241113	175500	270573461	1550	1550	1550	1550	0
105	20241113	175400	270573461	1550	1550	1550	1550	0
106	20241113	175300	270573461	1550	1550	1550	1550	0
107	20241113	175200	270573461	1550	1550	1550	1550	0
108	20241113	175100	270573461	1550	1550	1550	1550	0
109	20241113	175000	270573461	1550	1550	1550	1550	0
110	20241113	174900	270573461	1550	1550	1550	1550	0
111	20241113	174800	270573461	1550	1550	1550	1550	0
112	20241113	174700	270573461	1550	1550	1550	1550	0
113	20241113	174600	270573461	1550	1550	1550	1550	0
114	20241113	174500	270573461	1550	1550	1550	1550	0
115	20241113	174400	270573461	1550	1550	1550	1550	0
116	20241113	174300	270573461	1550	1550	1550	1550	0
117	20241113	174200	270573461	1550	1550	1550	1550	0
118	20241113	174100	270573461	1550	1550	1550	1550	0
119	20241113	174000	270573461	1550	1550	1550	1550	0
120	20241113	173900	270573461	1550	1550	1550	1550	0
121	20241113	173800	270573461	1550	1550	1550	1550	0
122	20241113	173700	270573461	1550	1550	1550	1550	16393
123	20241113	173600	270573461	1550	1550	1550	1550	0
124	20241113	173500	270573461	1550	1550	1550	1550	0
125	20241113	173400	270573461	1550	1550	1550	1550	0
126	20241113	173300	270573461	1550	1550	1550	1550	0
127	20241113	173200	270573461	1550	1550	1550	1550	0
128	20241113	173100	270573461	1550	1550	1550	1550	0
129	20241113	173000	270573461	1550	1550	1550	1550	0
130	20241113	172900	270573461	1550	1550	1550	1550	0
131	20241113	172800	270573461	1550	1550	1550	1550	0
132	20241113	172700	270573461	1550	1550	1550	1550	0
133	20241113	172600	270573461	1550	1550	1550	1550	0
134	20241113	172500	270573461	1550	1550	1550	1550	0
135	20241113	172400	270573461	1550	1550	1550	1550	0
136	20241113	172300	270573461	1550	1550	1550	1550	0
137	20241113	172200	270573461	1550	1550	1550	1550	0
138	20241113	172100	270573461	1550	1550	1550	1550	0
139	20241113	172000	270573461	1550	1550	1550	1550	0
140	20241113	171900	270573461	1550	1550	1550	1550	0
141	20241113	171800	270573461	1550	1550	1550	1550	0
142	20241113	171700	270573461	1550	1550	1550	1550	0
143	20241113	171600	270573461	1550	1550	1550	1550	0
144	20241113	171500	270573461	1550	1550	1550	1550	0
145	20241113	171400	270573461	1550	1550	1550	1550	0
146	20241113	171300	270573461	1550	1550	1550	1550	0
147	20241113	171200	270573461	1550	1550	1550	1550	0
148	20241113	171100	270573461	1550	1550	1550	1550	0
149	20241113	171000	270573461	1550	1550	1550	1550	0
150	20241113	170900	270573461	1550	1550	1550	1550	0
151	20241113	170800	270573461	1550	1550	1550	1550	0
152	20241113	170700	270573461	1550	1550	1550	1550	16393
153	20241113	170600	270573461	1550	1550	1550	1550	0
154	20241113	170500	270573461	1550	1550	1550	1550	0
155	20241113	170400	270573461	1550	1550	1550	1550	0
156	20241113	170300	270573461	1550	1550	1550	1550	0
157	20241113	170200	270573461	1550	1550	1550	1550	0
158	20241113	170100	270573461	1550	1550	1550	1550	0
159	20241113	170000	270573461	1550	1550	1550	1550	0
160	20241113	165900	270573461	1550	1550	1550	1550	0
161	20241113	165800	270573461	1550	1550	1550	1550	0
162	20241113	165700	270573461	1550	1550	1550	1550	0
163	20241113	165600	270573461	1550	1550	1550	1550	0
164	20241113	165500	270573461	1550	1550	1550	1550	0
165	20241113	165400	270573461	1550	1550	1550	1550	0
166	20241113	165300	270573461	1550	1550	1550	1550	0
167	20241113	165200	270573461	1550	1550	1550	1550	0
168	20241113	165100	270573461	1550	1550	1550	1550	0
169	20241113	165000	270573461	1550	1550	1550	1550	0
170	20241113	164900	270573461	1550	1550	1550	1550	0
171	20241113	164800	270573461	1550	1550	1550	1550	0
172	20241113	164700	270573461	1550	1550	1550	1550	0
173	20241113	164600	270573461	1550	1550	1550	1550	0
174	20241113	164500	270573461	1550	1550	1550	1550	0
175	20241113	164400	270573461	1550	1550	1550	1550	0
176	20241113	164300	270573461	1550	1550	1550	1550	0
177	20241113	164200	270573461	1550	1550	1550	1550	0
178	20241113	164100	270573461	1550	1550	1550	1550	0
179	20241113	164000	270573461	1550	1550	1550	1550	0
180	20241113	163900	270573461	1550	1550	1550	1550	0
181	20241113	163800	270573461	1550	1550	1550	1550	0
182	20241113	163700	270573461	1550	1550	1550	1550	16393
183	20241113	163600	270573461	1550	1550	1550	1550	0
184	20241113	163500	270573461	1550	1550	1550	1550	0
185	20241113	163400	270573461	1550	1550	1550	1550	0
186	20241113	163300	270573461	1550	1550	1550	1550	0
187	20241113	163200	270573461	1550	1550	1550	1550	0
188	20241113	163100	270573461	1550	1550	1550	1550	0
189	20241113	163000	270573461	1550	1550	1550	1550	0
190	20241113	162900	270573461	1550	1550	1550	1550	0
191	20241113	162800	270573461	1550	1550	1550	1550	0
192	20241113	162700	270573461	1550	1550	1550	1550	0
193	20241113	162600	270573461	1550	1550	1550	1550	0
194	20241113	162500	270573461	1550	1550	1550	1550	0
195	20241113	162400	270573461	1550	1550	1550	1550	0
196	20241113	162300	270573461	1550	1550	1550	1550	0
197	20241113	162200	270573461	1550	1550	1550	1550	0
198	20241113	162100	270573461	1550	1550	1550	1550	0
199	20241113	162000	270573461	1550	1550	1550	1550	0
200	20241113	161900	270573461	1550	1550	1550	1550	0
201	20241113	161800	270573461	1550	1550	1550	1550	0
202	20241113	161700	270573461	1550	1550	1550	1550	0
203	20241113	161600	270573461	1550	1550	1550	1550	0
204	20241113	161500	270573461	1550	1550	1550	1550	0
205	20241113	161400	270573461	1550	1550	1550	1550	0
206	20241113	161300	270573461	1550	1550	1550	1550	0
207	20241113	161200	270573461	1550	1550	1550	1550	0
208	20241113	161100	270573461	1550	1550	1550	1550	0
209	20241113	161000	270573461	1550	1550	1550	1550	0
210	20241113	160900	270573461	1550	1550	1550	1550	0
211	20241113	160800	270573461	1550	1550	1550	1550	0
212	20241113	160700	270573461	1550	1550	1550	1550	16393
213	20241113	160600	270573461	1550	1550	1550	1550	0
214	20241113	160500	270573461	1550	1550	1550	1550	0
215	20241113	160400	270573461	1550	1550	1550	1550	0
216	20241113	160300	270573461	1550	1550	1550	1550	0
217	20241113	160200	270573461	1550	1550	1550	1550	0
218	20241113	160100	270573461	1550	1550	1550	1550	0
219	20241113	160000	270573461	1550	1550	1550	1550	0
220	20241113	155900	270573461	1550	1550	1550	1550	0
221	20241113	155800	270573461	1550	1550	1550	1550	0
222	20241113	155700	270573461	1550	1550	1550	1550	0
223	20241113	155600	270573461	1550	1550	1550	1550	0
224	20241113	155500	270573461	1550	1550	1550	1550	0
225	20241113	155400	270573461	1550	1550	1550	1550	0
226	20241113	155300	270573461	1550	1550	1550	1550	0
227	20241113	155200	270573461	1550	1550	1550	1550	0
228	20241113	155100	270573461	1550	1550	1550	1550	0
229	20241113	155000	270573461	1550	1550	1550	1550	0
230	20241113	154900	270573461	1550	1550	1550	1550	0
231	20241113	154800	270573461	1550	1550	1550	1550	0
232	20241113	154700	270573461	1550	1550	1550	1550	0
233	20241113	154600	270573461	1550	1550	1550	1550	0
234	20241113	154500	270573461	1550	1550	1550	1550	0
235	20241113	154400	270573461	1550	1550	1550	1550	0
236	20241113	154300	270573461	1550	1550	1550	1550	0
237	20241113	154200	270573461	1550	1550	1550	1550	0
238	20241113	154100	270573461	1550	1550	1550	1550	0
239	20241113	154000	270573461	1550	1550	1550	1550	0
240	20241113	153900	270573461	1550	1550	1550	1550	0
241	20241113	153800	270573461	1550	1550	1550	1550	0
242	20241113	153700	270573461	1550	1550	1550	1550	16393
243	20241113	153600	270573461	1550	1550	1550	1550	0
244	20241113	153500	270573461	1550	1550	1550	1550	0
245	20241113	153400	270573461	1550	1550	1550	1550	0
246	20241113	153300	270573461	1550	1550	1550	1550	0
247	20241113	153200	270573461	1550	1550	1550	1550	0
248	20241113	153100	270573461	1550	1550	1550	1550	0
249	20241113	153000	270573461	1550	1550	1550	1550	16393
250	20241113	152900	245164311	1558	1558	1558	1558	0
251	20241113	152800	245164311	1558	1558	1558	1558	0
252	20241113	152700	245164311	1558	1558	1558	1558	0
253	20241113	152600	245164311	1558	1558	1558	1558	0
254	20241113	152500	245164311	1558	1558	1558	1558	0
255	20241113	152400	245164311	1558	1558	1558	1558	0
256	20241113	152300	245164311	1558	1558	1558	1558	0
257	20241113	152200	245164311	1558	1558	1558	1558	0
258	20241113	152100	245164311	1558	1558	1558	1558	0
259	20241113	152000	245164311	1558	1558	1558	1558	0
260	20241113	151900	245164311	1558	1559	1559	1558	2253
261	20241113	151800	241653125	1560	1560	1560	1560	1345
262	20241113	151700	239554925	1562	1564	1564	1560	1537
263	20241113	151600	237156825	1560	1561	1561	1560	402
264	20241113	151500	236529462	1561	1569	1570	1561	262
265	20241113	151400	236120252	1569	1569	1569	1569	1
266	20241113	151300	236118683	1563	1563	1563	1563	0
267	20241113	151200	236118683	1563	1563	1563	1563	0
268	20241113	151100	236118683	1563	1563	1563	1563	999
269	20241113	151000	234557246	1562	1564	1564	1562	1517
270	20241113	150900	232186029	1564	1564	1564	1564	990
271	20241113	150800	230637669	1564	1564	1564	1564	699
272	20241113	150700	229544433	1564	1564	1564	1563	440
273	20241113	150600	228856492	1564	1565	1565	1564	1250
274	20241113	150500	226901491	1568	1571	1571	1568	12
275	20241113	150400	226882672	1564	1566	1566	1564	100
276	20241113	150300	226726269	1564	1564	1564	1564	19
277	20241113	150200	226696553	1572	1572	1572	1572	0
278	20241113	150100	226696553	1572	1572	1572	1572	20
279	20241113	150000	226665113	1567	1569	1569	1565	281
280	20241113	145900	226224854	1565	1565	1565	1565	0
281	20241113	145800	226224854	1565	1565	1565	1565	124
282	20241113	145700	226030794	1566	1566	1566	1566	2958
283	20241113	145600	221398566	1566	1567	1567	1566	40
284	20241113	145500	221335925	1576	1576	1576	1576	0
285	20241113	145400	221335925	1576	1576	1576	1576	8
286	20241113	145300	221323317	1577	1579	1579	1577	700
287	20241113	145200	220218817	1579	1575	1579	1575	206
288	20241113	145100	219893971	1572	1572	1572	1572	0
289	20241113	145000	219893971	1572	1572	1572	1572	0
290	20241113	144900	219893971	1572	1568	1572	1567	4482
291	20241113	144800	212865265	1568	1568	1568	1568	0
292	20241113	144700	212865265	1568	1568	1568	1568	0
293	20241113	144600	212865265	1568	1568	1568	1568	0
294	20241113	144500	212865265	1568	1568	1568	1568	0
295	20241113	144400	212865265	1568	1568	1568	1568	0
296	20241113	144300	212865265	1568	1568	1568	1568	0
297	20241113	144200	212865265	1568	1570	1570	1566	739
298	20241113	144100	211706629	1572	1576	1576	1572	94
299	20241113	144000	211558837	1570	1577	1577	1570	37
300	20241113	143900	211500516	1568	1568	1568	1568	0
301	20241113	143800	211500516	1568	1568	1568	1568	2
302	20241113	143700	211497380	1568	1568	1568	1568	0
303	20241113	143600	211497380	1568	1568	1568	1568	0
304	20241113	143500	211497380	1568	1569	1569	1568	2024
305	20241113	143400	208321925	1577	1577	1577	1577	0
306	20241113	143300	208321925	1577	1577	1577	1577	0
307	20241113	143200	208321925	1577	1577	1577	1577	0
308	20241113	143100	208321925	1577	1577	1577	1577	0
309	20241113	143000	208321925	1577	1577	1577	1577	1
310	20241113	142900	208320348	1569	1569	1569	1569	0
311	20241113	142800	208320348	1569	1569	1569	1569	0
312	20241113	142700	208320348	1569	1569	1569	1569	0
313	20241113	142600	208320348	1569	1577	1577	1569	98
314	20241113	142500	208165882	1576	1577	1577	1576	203
315	20241113	142400	207845754	1577	1577	1577	1577	0
316	20241113	142300	207845754	1577	1577	1577	1577	1
317	20241113	142200	207844177	1577	1577	1577	1577	100
318	20241113	142100	207686477	1577	1577	1577	1577	0
319	20241113	142000	207686477	1577	1577	1577	1577	0
320	20241113	141900	207686477	1577	1577	1577	1577	4
321	20241113	141800	207680169	1567	1567	1567	1567	0
322	20241113	141700	207680169	1567	1567	1567	1567	0
323	20241113	141600	207680169	1567	1569	1569	1567	1751
324	20241113	141500	204934065	1577	1577	1577	1577	0
325	20241113	141400	204934065	1577	1577	1577	1577	1
326	20241113	141300	204932488	1570	1570	1570	1570	0
327	20241113	141200	204932488	1570	1570	1570	1570	0
328	20241113	141100	204932488	1570	1570	1570	1570	0
329	20241113	141000	204932488	1570	1569	1570	1568	175
330	20241113	140900	204657884	1570	1570	1570	1568	720
331	20241113	140800	203528485	1570	1570	1570	1570	0
332	20241113	140700	203528485	1570	1570	1570	1570	30
333	20241113	140600	203481385	1577	1577	1577	1577	0
334	20241113	140500	203481385	1577	1577	1577	1577	0
335	20241113	140400	203481385	1577	1577	1577	1577	1
336	20241113	140300	203479808	1565	1568	1568	1565	704
337	20241113	140200	202377551	1577	1577	1577	1577	0
338	20241113	140100	202377551	1577	1577	1577	1577	0
339	20241113	140000	202377551	1577	1577	1577	1577	0
340	20241113	135900	202377551	1577	1577	1577	1577	1
341	20241113	135800	202375974	1568	1568	1568	1568	1000
342	20241113	135700	200807974	1568	1568	1568	1568	0
343	20241113	135600	200807974	1568	1568	1568	1568	703
344	20241113	135500	199705670	1569	1569	1569	1569	1005
345	20241113	135400	198128825	1577	1577	1577	1577	69
346	20241113	135300	198020012	1574	1574	1574	1574	1199
347	20241113	135200	196132786	1569	1579	1579	1569	3450
348	20241113	135100	190717532	1582	1582	1582	1582	1
349	20241113	135000	190715950	1589	1589	1589	1589	0
350	20241113	134900	190715950	1589	1589	1589	1589	0
351	20241113	134800	190715950	1589	1589	1589	1589	0
352	20241113	134700	190715950	1589	1589	1589	1589	0
353	20241113	134600	190715950	1589	1589	1589	1589	0
354	20241113	134500	190715950	1589	1589	1589	1589	0
355	20241113	134400	190715950	1589	1589	1589	1589	0
356	20241113	134300	190715950	1589	1589	1589	1589	0
357	20241113	134200	190715950	1589	1589	1589	1589	0
358	20241113	134100	190715950	1589	1589	1589	1589	0
359	20241113	134000	190715950	1589	1589	1589	1589	0
360	20241113	133900	190715950	1589	1589	1589	1589	0
361	20241113	133800	190715950	1589	1589	1589	1589	0
362	20241113	133700	190715950	1589	1589	1589	1589	0
363	20241113	133600	190715950	1589	1589	1589	1589	0
364	20241113	133500	190715950	1589	1589	1589	1589	4
365	20241113	133400	190709594	1589	1589	1589	1589	3
366	20241113	133300	190704827	1589	1589	1589	1589	0
367	20241113	133200	190704827	1589	1589	1589	1589	10
368	20241113	133100	190688937	1591	1591	1591	1591	2
369	20241113	133000	190685755	1592	1592	1592	1592	0
370	20241113	132900	190685755	1592	1592	1592	1592	0
371	20241113	132800	190685755	1592	1592	1592	1592	0
372	20241113	132700	190685755	1592	1591	1592	1591	125
373	20241113	132600	190486765	1592	1586	1592	1586	30
374	20241113	132500	190439150	1584	1583	1584	1582	61
375	20241113	132400	190342529	1584	1584	1584	1584	1
376	20241113	132300	190340945	1575	1575	1575	1575	0
377	20241113	132200	190340945	1575	1575	1575	1575	0
378	20241113	132100	190340945	1575	1575	1575	1575	2
379	20241113	132000	190337795	1575	1575	1575	1575	1
380	20241113	131900	190336220	1575	1575	1575	1575	47
381	20241113	131800	190262195	1575	1575	1575	1575	9
382	20241113	131700	190248020	1575	1573	1575	1573	734
383	20241113	131600	189093058	1573	1577	1577	1573	57
384	20241113	131500	189003290	1578	1578	1578	1578	10
385	20241113	131400	188987510	1586	1586	1586	1586	0
386	20241113	131300	188987510	1586	1586	1586	1586	0
387	20241113	131200	188987510	1586	1586	1586	1586	1
388	20241113	131100	188985924	1586	1586	1586	1584	152
389	20241113	131000	188745146	1586	1586	1586	1586	1
390	20241113	130900	188743560	1586	1581	1586	1581	2
391	20241113	130800	188740393	1581	1581	1581	1581	0
392	20241113	130700	188740393	1581	1581	1581	1581	0
393	20241113	130600	188740393	1581	1580	1581	1580	1251
394	20241113	130500	186763184	1579	1579	1579	1579	1
395	20241113	130400	186761605	1579	1579	1579	1579	103
396	20241113	130300	186598968	1579	1579	1579	1579	0
397	20241113	130200	186598968	1579	1579	1579	1579	100
398	20241113	130100	186441068	1579	1579	1579	1579	0
399	20241113	130000	186441068	1579	1579	1579	1579	0
400	20241113	125900	186441068	1579	1568	1579	1568	2996
401	20241113	125800	181737824	1569	1571	1571	1569	2737
402	20241113	125700	177441777	1571	1574	1574	1571	3372
403	20241113	125600	172142998	1574	1579	1579	1574	97
404	20241113	125500	171990115	1580	1581	1581	1580	82
405	20241113	125400	171860552	1581	1581	1581	1581	0
406	20241113	125300	171860552	1581	1581	1581	1581	0
407	20241113	125200	171860552	1581	1581	1581	1581	0
408	20241113	125100	171860552	1581	1581	1581	1581	0
409	20241113	125000	171860552	1581	1581	1581	1581	0
410	20241113	124900	171860552	1581	1583	1583	1581	6
411	20241113	124800	171851060	1583	1583	1583	1583	0
412	20241113	124700	171851060	1583	1579	1583	1579	710
413	20241113	124600	170728530	1579	1579	1579	1579	0
414	20241113	124500	170728530	1579	1579	1579	1579	0
415	20241113	124400	170728530	1579	1579	1579	1579	0
416	20241113	124300	170728530	1579	1580	1580	1579	84
417	20241113	124200	170595893	1583	1582	1583	1580	212
418	20241113	124100	170260597	1583	1583	1583	1583	0
419	20241113	124000	170260597	1583	1583	1583	1583	0
420	20241113	123900	170260597	1583	1583	1583	1583	0
421	20241113	123800	170260597	1583	1583	1583	1583	0
422	20241113	123700	170260597	1583	1583	1583	1583	43
423	20241113	123600	170192528	1582	1582	1582	1582	0
424	20241113	123500	170192528	1582	1582	1582	1582	0
425	20241113	123400	170192528	1582	1582	1582	1582	0
426	20241113	123300	170192528	1582	1582	1582	1582	0
427	20241113	123200	170192528	1582	1582	1582	1582	0
428	20241113	123100	170192528	1582	1582	1582	1582	1
429	20241113	123000	170190946	1583	1583	1583	1583	0
430	20241113	122900	170190946	1583	1582	1583	1582	654
431	20241113	122800	169156247	1582	1582	1582	1582	160
432	20241113	122700	168903127	1582	1583	1583	1582	25
433	20241113	122600	168863553	1583	1583	1583	1583	35
434	20241113	122500	168808148	1583	1583	1583	1583	10
435	20241113	122400	168792318	1583	1583	1583	1583	0
436	20241113	122300	168792318	1583	1583	1583	1583	0
437	20241113	122200	168792318	1583	1583	1583	1583	0
438	20241113	122100	168792318	1583	1583	1583	1583	0
439	20241113	122000	168792318	1583	1583	1583	1583	4
440	20241113	121900	168785986	1585	1585	1585	1585	175
441	20241113	121800	168508611	1579	1579	1579	1579	0
442	20241113	121700	168508611	1579	1579	1579	1579	0
443	20241113	121600	168508611	1579	1585	1585	1579	131
444	20241113	121500	168301162	1586	1586	1586	1586	5
445	20241113	121400	168293232	1589	1597	1597	1589	69
446	20241113	121300	168183351	1597	1597	1597	1597	0
447	20241113	121200	168183351	1597	1597	1597	1597	3
448	20241113	121100	168178560	1597	1597	1597	1597	2
449	20241113	121000	168175366	1599	1599	1599	1599	18
450	20241113	120900	168146584	1600	1594	1600	1594	1002
451	20241113	120800	166545676	1589	1589	1589	1589	0
452	20241113	120700	166545676	1589	1589	1589	1589	461
453	20241113	120600	165813147	1588	1587	1588	1587	773
454	20241113	120500	164586296	1587	1585	1587	1585	1454
455	20241113	120400	162278962	1578	1578	1578	1578	0
456	20241113	120300	162278962	1578	1578	1578	1578	5
457	20241113	120200	162271072	1578	1578	1578	1578	0
458	20241113	120100	162271072	1578	1578	1578	1578	0
459	20241113	120000	162271072	1578	1578	1578	1578	0
460	20241113	115900	162271072	1578	1578	1578	1578	0
461	20241113	115800	162271072	1578	1583	1583	1578	703
462	20241113	115700	161160603	1589	1589	1589	1589	0
463	20241113	115600	161160603	1589	1589	1589	1589	0
464	20241113	115500	161160603	1589	1589	1589	1589	4
465	20241113	115400	161154247	1583	1583	1583	1583	0
466	20241113	115300	161154247	1583	1583	1583	1583	0
467	20241113	115200	161154247	1583	1583	1583	1583	0
468	20241113	115100	161154247	1583	1583	1583	1583	0
469	20241113	115000	161154247	1583	1583	1583	1583	0
470	20241113	114900	161154247	1583	1583	1583	1583	0
471	20241113	114800	161154247	1583	1583	1583	1583	0
472	20241113	114700	161154247	1583	1583	1583	1583	390
473	20241113	114600	160536877	1579	1579	1579	1579	0
474	20241113	114500	160536877	1579	1579	1579	1579	0
475	20241113	114400	160536877	1579	1579	1579	1579	0
476	20241113	114300	160536877	1579	1579	1579	1579	0
477	20241113	114200	160536877	1579	1579	1579	1579	0
478	20241113	114100	160536877	1579	1579	1579	1579	0
479	20241113	114000	160536877	1579	1579	1579	1579	0
480	20241113	113900	160536877	1579	1579	1579	1579	0
481	20241113	113800	160536877	1579	1579	1579	1579	0
482	20241113	113700	160536877	1579	1579	1579	1579	0
483	20241113	113600	160536877	1579	1579	1579	1579	0
484	20241113	113500	160536877	1579	1579	1579	1579	1
485	20241113	113400	160535298	1579	1579	1579	1579	2
486	20241113	113300	160532140	1579	1580	1580	1579	400
487	20241113	113200	159900220	1580	1580	1580	1580	0
488	20241113	113100	159900220	1580	1580	1580	1580	369
489	20241113	113000	159317200	1587	1587	1587	1587	0
490	20241113	112900	159317200	1587	1587	1587	1587	0
491	20241113	112800	159317200	1587	1587	1587	1587	1
492	20241113	112700	159315613	1580	1583	1583	1580	1465
493	20241113	112600	157000237	1582	1582	1582	1582	0
494	20241113	112500	157000237	1582	1582	1582	1582	0
495	20241113	112400	157000237	1582	1582	1582	1582	0
496	20241113	112300	157000237	1582	1582	1582	1582	0
497	20241113	112200	157000237	1582	1582	1582	1582	0
498	20241113	112100	157000237	1582	1582	1582	1582	25
499	20241113	112000	156960687	1582	1582	1582	1582	0
500	20241113	111900	156960687	1582	1582	1582	1582	0
501	20241113	111800	156960687	1582	1582	1582	1582	40
502	20241113	111700	156897407	1582	1582	1582	1582	100
503	20241113	111600	156739207	1581	1581	1581	1581	0
504	20241113	111500	156739207	1581	1581	1581	1581	0
505	20241113	111400	156739207	1581	1581	1581	1581	0
506	20241113	111300	156739207	1581	1602	1602	1581	178
507	20241113	111200	156455611	1602	1602	1602	1602	0
508	20241113	111100	156455611	1602	1601	1602	1601	2120
509	20241113	111000	153060907	1580	1591	1591	1580	1000
510	20241113	110900	151477854	1601	1600	1601	1600	316
511	20241113	110800	150972250	1600	1600	1600	1600	1
512	20241113	110700	150970650	1600	1598	1600	1598	750
513	20241113	110600	149770990	1598	1587	1598	1587	866
514	20241113	110500	148393611	1585	1585	1585	1585	1
515	20241113	110400	148392026	1587	1587	1587	1587	39
516	20241113	110300	148330133	1587	1587	1587	1587	0
517	20241113	110200	148330133	1587	1587	1587	1587	0
518	20241113	110100	148330133	1587	1587	1587	1587	0
519	20241113	110000	148330133	1587	1587	1587	1587	0
520	20241113	105900	148330133	1587	1587	1587	1587	0
521	20241113	105800	148330133	1587	1587	1587	1587	0
522	20241113	105700	148330133	1587	1587	1587	1587	0
523	20241113	105600	148330133	1587	1587	1587	1587	97
524	20241113	105500	148176194	1587	1587	1587	1587	306
525	20241113	105400	147690572	1587	1587	1587	1585	190
526	20241113	105300	147389182	1569	1569	1569	1569	0
527	20241113	105200	147389182	1569	1576	1576	1569	3911
528	20241113	105100	141243485	1578	1578	1578	1578	0
529	20241113	105000	141243485	1578	1578	1578	1578	0
530	20241113	104900	141243485	1578	1577	1588	1577	3
531	20241113	104800	141238742	1586	1586	1586	1586	350
532	20241113	104700	140683642	1587	1587	1587	1587	100
533	20241113	104600	140524942	1575	1575	1575	1575	0
534	20241113	104500	140524942	1575	1576	1576	1575	250
535	20241113	104400	140130967	1584	1584	1584	1584	10
536	20241113	104300	140115127	1584	1584	1584	1584	0
537	20241113	104200	140115127	1584	1584	1584	1584	140
538	20241113	104100	139893367	1584	1584	1584	1584	197
539	20241113	104000	139581319	1595	1595	1595	1595	0
540	20241113	103900	139581319	1595	1583	1595	1583	1754
541	20241113	103800	136789689	1580	1576	1580	1576	1301
542	20241113	103700	134735713	1571	1570	1578	1555	2842
543	20241113	103600	130301585	1556	1570	1571	1556	1622
544	20241113	103500	127768892	1564	1557	1564	1554	2138
545	20241113	103400	124443027	1557	1573	1573	1557	6470
546	20241113	103300	114307328	1572	1573	1573	1572	500
547	20241113	103200	113521042	1572	1577	1577	1572	1500
548	20241113	103100	111159567	1579	1579	1579	1579	9
549	20241113	103000	111145356	1580	1578	1580	1578	3018
550	20241113	102900	106379828	1578	1578	1578	1578	78
551	20241113	102800	106256744	1578	1578	1578	1577	102
552	20241113	102700	106095888	1579	1581	1581	1579	2429
553	20241113	102600	102259058	1583	1582	1583	1582	131
554	20241113	102500	102051686	1583	1588	1588	1583	1976
555	20241113	102400	98919919	1596	1596	1596	1596	1
556	20241113	102300	98918323	1588	1588	1588	1588	0
557	20241113	102200	98918323	1588	1591	1591	1588	205
558	20241113	102100	98592550	1591	1591	1591	1591	0
559	20241113	102000	98592550	1591	1591	1591	1591	0
560	20241113	101900	98592550	1591	1591	1591	1591	0
561	20241113	101800	98592550	1591	1591	1591	1591	149
562	20241113	101700	98355491	1591	1592	1592	1591	679
563	20241113	101600	97274784	1600	1600	1600	1600	0
564	20241113	101500	97274784	1600	1600	1600	1600	0
565	20241113	101400	97274784	1600	1600	1600	1600	2
566	20241113	101300	97271584	1600	1601	1601	1600	35
567	20241113	101200	97215551	1601	1601	1601	1601	72
568	20241113	101100	97100279	1602	1594	1602	1592	150
569	20241113	101000	96861174	1594	1594	1594	1594	227
570	20241113	100900	96499336	1611	1601	1611	1593	1602
571	20241113	100800	93936549	1601	1601	1601	1601	0
572	20241113	100700	93936549	1601	1601	1601	1601	239
573	20241113	100600	93553910	1601	1601	1601	1601	0
574	20241113	100500	93553910	1601	1601	1601	1601	2
575	20241113	100400	93550708	1601	1601	1601	1601	1
576	20241113	100300	93549107	1601	1601	1601	1601	0
577	20241113	100200	93549107	1601	1601	1601	1601	0
578	20241113	100100	93549107	1601	1601	1601	1601	36
579	20241113	100000	93491471	1601	1609	1616	1601	112
580	20241113	095900	93311953	1609	1609	1609	1609	2
581	20241113	095800	93308735	1609	1609	1609	1609	0
582	20241113	095700	93308735	1609	1609	1609	1609	0
583	20241113	095600	93308735	1609	1609	1609	1609	1
584	20241113	095500	93307126	1600	1601	1601	1600	339
585	20241113	095400	92764526	1600	1600	1600	1600	0
586	20241113	095300	92764526	1600	1610	1610	1600	2553
587	20241113	095200	88668625	1611	1611	1611	1611	10
588	20241113	095100	88652515	1611	1613	1613	1611	110
589	20241113	095000	88475290	1613	1613	1613	1613	25
590	20241113	094900	88434965	1616	1615	1616	1613	286
591	20241113	094800	87973324	1616	1612	1616	1612	98
592	20241113	094700	87815336	1611	1616	1616	1611	3647
593	20241113	094600	81937253	1603	1614	1617	1603	1299
594	20241113	094500	79840068	1614	1614	1614	1612	1632
595	20241113	094400	77206877	1614	1613	1614	1613	1269
596	20241113	094300	75158806	1614	1613	1614	1611	1723
597	20241113	094200	72379857	1614	1614	1614	1614	0
598	20241113	094100	72379857	1614	1614	1614	1614	532
599	20241113	094000	71521209	1614	1603	1614	1602	172
600	20241113	093900	71245052	1610	1610	1610	1610	14
601	20241113	093800	71222512	1602	1610	1610	1602	339
602	20241113	093700	70677443	1615	1615	1615	1615	0
603	20241113	093600	70677443	1615	1615	1615	1615	1001
604	20241113	093500	69060828	1600	1617	1618	1600	735
605	20241113	093400	67881274	1617	1605	1618	1605	3299
606	20241113	093300	62557478	1598	1599	1605	1598	3197
607	20241113	093200	57443216	1599	1590	1599	1590	2084
608	20241113	093100	54111749	1592	1587	1592	1587	594
609	20241113	093000	53166199	1580	1583	1585	1580	829
610	20241113	092900	51852900	1584	1584	1584	1584	0
611	20241113	092800	51852900	1584	1584	1584	1584	0
612	20241113	092700	51852900	1584	1584	1584	1584	127
613	20241113	092600	51651732	1584	1574	1584	1574	684
614	20241113	092500	50574816	1584	1584	1584	1584	50
615	20241113	092400	50495616	1584	1583	1584	1583	132
616	20241113	092300	50286653	1583	1583	1583	1583	1
617	20241113	092200	50285070	1582	1582	1582	1582	1000
618	20241113	092100	48703070	1572	1572	1572	1572	1
619	20241113	092000	48701498	1572	1574	1574	1572	320
620	20241113	091900	48198436	1573	1574	1574	1573	365
621	20241113	091800	47624277	1574	1573	1574	1573	153
622	20241113	091700	47383607	1572	1575	1575	1572	2392
623	20241113	091600	43618744	1574	1581	1581	1574	1456
624	20241113	091500	41324014	1588	1588	1588	1588	0
625	20241113	091400	41324014	1588	1588	1588	1588	2
626	20241113	091300	41320838	1589	1591	1591	1589	126
627	20241113	091200	41120622	1581	1581	1581	1581	9
628	20241113	091100	41106393	1580	1580	1581	1580	41
629	20241113	091000	41041602	1581	1583	1583	1581	159
630	20241113	090900	40789933	1585	1585	1585	1585	110
631	20241113	090800	40615583	1585	1587	1587	1585	429
632	20241113	090700	39935052	1587	1588	1593	1587	1726
633	20241113	090600	37192634	1588	1588	1588	1588	0
634	20241113	090500	37192634	1588	1593	1595	1586	469
635	20241113	090400	36445579	1593	1585	1593	1585	1007
636	20241113	090300	34846879	1586	1581	1586	1575	6705
637	20241113	090200	24240511	1571	1573	1573	1571	810
638	20241113	090100	22967401	1582	1572	1582	1572	835
639	20241113	090000	21654431	1582	1572	1583	1572	13775