KissMeData/052900/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193200	135088299	921	921	921	921	3496
3	20241111	193100	135088299	921	921	921	921	0
4	20241111	193000	135088299	921	921	921	921	0
5	20241111	192900	135088299	921	921	921	921	0
6	20241111	192800	135088299	921	921	921	921	0
7	20241111	192700	135088299	921	921	921	921	0
8	20241111	192600	135088299	921	921	921	921	0
9	20241111	192500	135088299	921	921	921	921	0
10	20241111	192400	135088299	921	921	921	921	0
11	20241111	192300	135088299	921	921	921	921	0
12	20241111	192200	135088299	921	921	921	921	0
13	20241111	192100	135088299	921	921	921	921	0
14	20241111	192000	135088299	921	921	921	921	0
15	20241111	191900	135088299	921	921	921	921	0
16	20241111	191800	135088299	921	921	921	921	0
17	20241111	191700	135088299	921	921	921	921	0
18	20241111	191600	135088299	921	921	921	921	0
19	20241111	191500	135088299	921	921	921	921	0
20	20241111	191400	135088299	921	921	921	921	0
21	20241111	191300	135088299	921	921	921	921	0
22	20241111	191200	135088299	921	921	921	921	0
23	20241111	191100	135088299	921	921	921	921	0
24	20241111	191000	135088299	921	921	921	921	0
25	20241111	190900	135088299	921	921	921	921	0
26	20241111	190800	135088299	921	921	921	921	0
27	20241111	190700	135088299	921	921	921	921	0
28	20241111	190600	135088299	921	921	921	921	0
29	20241111	190500	135088299	921	921	921	921	0
30	20241111	190400	135088299	921	921	921	921	0
31	20241111	190300	135088299	921	921	921	921	0
32	20241111	190200	135088299	921	921	921	921	3496
33	20241111	190100	135088299	921	921	921	921	0
34	20241111	190000	135088299	921	921	921	921	0
35	20241111	185900	135088299	921	921	921	921	0
36	20241111	185800	135088299	921	921	921	921	0
37	20241111	185700	135088299	921	921	921	921	0
38	20241111	185600	135088299	921	921	921	921	0
39	20241111	185500	135088299	921	921	921	921	0
40	20241111	185400	135088299	921	921	921	921	0
41	20241111	185300	135088299	921	921	921	921	0
42	20241111	185200	135088299	921	921	921	921	0
43	20241111	185100	135088299	921	921	921	921	0
44	20241111	185000	135088299	921	921	921	921	0
45	20241111	184900	135088299	921	921	921	921	0
46	20241111	184800	135088299	921	921	921	921	0
47	20241111	184700	135088299	921	921	921	921	0
48	20241111	184600	135088299	921	921	921	921	0
49	20241111	184500	135088299	921	921	921	921	0
50	20241111	184400	135088299	921	921	921	921	0
51	20241111	184300	135088299	921	921	921	921	0
52	20241111	184200	135088299	921	921	921	921	0
53	20241111	184100	135088299	921	921	921	921	0
54	20241111	184000	135088299	921	921	921	921	0
55	20241111	183900	135088299	921	921	921	921	0
56	20241111	183800	135088299	921	921	921	921	0
57	20241111	183700	135088299	921	921	921	921	0
58	20241111	183600	135088299	921	921	921	921	0
59	20241111	183500	135088299	921	921	921	921	0
60	20241111	183400	135088299	921	921	921	921	0
61	20241111	183300	135088299	921	921	921	921	0
62	20241111	183200	135088299	921	921	921	921	3496
63	20241111	183100	135088299	921	921	921	921	0
64	20241111	183000	135088299	921	921	921	921	0
65	20241111	182900	135088299	921	921	921	921	0
66	20241111	182800	135088299	921	921	921	921	0
67	20241111	182700	135088299	921	921	921	921	0
68	20241111	182600	135088299	921	921	921	921	0
69	20241111	182500	135088299	921	921	921	921	0
70	20241111	182400	135088299	921	921	921	921	0
71	20241111	182300	135088299	921	921	921	921	0
72	20241111	182200	135088299	921	921	921	921	0
73	20241111	182100	135088299	921	921	921	921	0
74	20241111	182000	135088299	921	921	921	921	0
75	20241111	181900	135088299	921	921	921	921	0
76	20241111	181800	135088299	921	921	921	921	0
77	20241111	181700	135088299	921	921	921	921	0
78	20241111	181600	135088299	921	921	921	921	0
79	20241111	181500	135088299	921	921	921	921	0
80	20241111	181400	135088299	921	921	921	921	0
81	20241111	181300	135088299	921	921	921	921	0
82	20241111	181200	135088299	921	921	921	921	0
83	20241111	181100	135088299	921	921	921	921	0
84	20241111	181000	135088299	921	921	921	921	0
85	20241111	180900	135088299	921	921	921	921	0
86	20241111	180800	135088299	921	921	921	921	0
87	20241111	180700	135088299	921	921	921	921	0
88	20241111	180600	135088299	921	921	921	921	0
89	20241111	180500	135088299	921	921	921	921	0
90	20241111	180400	135088299	921	921	921	921	0
91	20241111	180300	135088299	921	921	921	921	0
92	20241111	180200	135088299	921	921	921	921	3496
93	20241111	180100	135088299	921	921	921	921	0
94	20241111	180000	135088299	921	921	921	921	0
95	20241111	175900	135088299	921	921	921	921	0
96	20241111	175800	135088299	921	921	921	921	0
97	20241111	175700	135088299	921	921	921	921	0
98	20241111	175600	135088299	921	921	921	921	0
99	20241111	175500	135088299	921	921	921	921	0
100	20241111	175400	135088299	921	921	921	921	0
101	20241111	175300	135088299	921	921	921	921	0
102	20241111	175200	135088299	921	921	921	921	0
103	20241111	175100	135088299	921	921	921	921	0
104	20241111	175000	135088299	921	921	921	921	0
105	20241111	174900	135088299	921	921	921	921	0
106	20241111	174800	135088299	921	921	921	921	0
107	20241111	174700	135088299	921	921	921	921	0
108	20241111	174600	135088299	921	921	921	921	0
109	20241111	174500	135088299	921	921	921	921	0
110	20241111	174400	135088299	921	921	921	921	0
111	20241111	174300	135088299	921	921	921	921	0
112	20241111	174200	135088299	921	921	921	921	0
113	20241111	174100	135088299	921	921	921	921	0
114	20241111	174000	135088299	921	921	921	921	0
115	20241111	173900	135088299	921	921	921	921	0
116	20241111	173800	135088299	921	921	921	921	0
117	20241111	173700	135088299	921	921	921	921	0
118	20241111	173600	135088299	921	921	921	921	0
119	20241111	173500	135088299	921	921	921	921	0
120	20241111	173400	135088299	921	921	921	921	0
121	20241111	173300	135088299	921	921	921	921	0
122	20241111	173200	135088299	921	921	921	921	3496
123	20241111	173100	135088299	921	921	921	921	0
124	20241111	173000	135088299	921	921	921	921	0
125	20241111	172900	135088299	921	921	921	921	0
126	20241111	172800	135088299	921	921	921	921	0
127	20241111	172700	135088299	921	921	921	921	0
128	20241111	172600	135088299	921	921	921	921	0
129	20241111	172500	135088299	921	921	921	921	0
130	20241111	172400	135088299	921	921	921	921	0
131	20241111	172300	135088299	921	921	921	921	0
132	20241111	172200	135088299	921	921	921	921	0
133	20241111	172100	135088299	921	921	921	921	0
134	20241111	172000	135088299	921	921	921	921	0
135	20241111	171900	135088299	921	921	921	921	0
136	20241111	171800	135088299	921	921	921	921	0
137	20241111	171700	135088299	921	921	921	921	0
138	20241111	171600	135088299	921	921	921	921	0
139	20241111	171500	135088299	921	921	921	921	0
140	20241111	171400	135088299	921	921	921	921	0
141	20241111	171300	135088299	921	921	921	921	0
142	20241111	171200	135088299	921	921	921	921	0
143	20241111	171100	135088299	921	921	921	921	0
144	20241111	171000	135088299	921	921	921	921	0
145	20241111	170900	135088299	921	921	921	921	0
146	20241111	170800	135088299	921	921	921	921	0
147	20241111	170700	135088299	921	921	921	921	0
148	20241111	170600	135088299	921	921	921	921	0
149	20241111	170500	135088299	921	921	921	921	0
150	20241111	170400	135088299	921	921	921	921	0
151	20241111	170300	135088299	921	921	921	921	0
152	20241111	170200	135088299	921	921	921	921	3496
153	20241111	170100	135088299	921	921	921	921	0
154	20241111	170000	135088299	921	921	921	921	0
155	20241111	165900	135088299	921	921	921	921	0
156	20241111	165800	135088299	921	921	921	921	0
157	20241111	165700	135088299	921	921	921	921	0
158	20241111	165600	135088299	921	921	921	921	0
159	20241111	165500	135088299	921	921	921	921	0
160	20241111	165400	135088299	921	921	921	921	0
161	20241111	165300	135088299	921	921	921	921	0
162	20241111	165200	135088299	921	921	921	921	0
163	20241111	165100	135088299	921	921	921	921	0
164	20241111	165000	135088299	921	921	921	921	0
165	20241111	164900	135088299	921	921	921	921	0
166	20241111	164800	135088299	921	921	921	921	0
167	20241111	164700	135088299	921	921	921	921	0
168	20241111	164600	135088299	921	921	921	921	0
169	20241111	164500	135088299	921	921	921	921	0
170	20241111	164400	135088299	921	921	921	921	0
171	20241111	164300	135088299	921	921	921	921	0
172	20241111	164200	135088299	921	921	921	921	0
173	20241111	164100	135088299	921	921	921	921	0
174	20241111	164000	135088299	921	921	921	921	0
175	20241111	163900	135088299	921	921	921	921	0
176	20241111	163800	135088299	921	921	921	921	0
177	20241111	163700	135088299	921	921	921	921	0
178	20241111	163600	135088299	921	921	921	921	0
179	20241111	163500	135088299	921	921	921	921	0
180	20241111	163400	135088299	921	921	921	921	0
181	20241111	163300	135088299	921	921	921	921	0
182	20241111	163200	135088299	921	921	921	921	3496
183	20241111	163100	135088299	921	921	921	921	0
184	20241111	163000	135088299	921	921	921	921	0
185	20241111	162900	135088299	921	921	921	921	0
186	20241111	162800	135088299	921	921	921	921	0
187	20241111	162700	135088299	921	921	921	921	0
188	20241111	162600	135088299	921	921	921	921	0
189	20241111	162500	135088299	921	921	921	921	0
190	20241111	162400	135088299	921	921	921	921	0
191	20241111	162300	135088299	921	921	921	921	0
192	20241111	162200	135088299	921	921	921	921	0
193	20241111	162100	135088299	921	921	921	921	0
194	20241111	162000	135088299	921	921	921	921	0
195	20241111	161900	135088299	921	921	921	921	0
196	20241111	161800	135088299	921	921	921	921	0
197	20241111	161700	135088299	921	921	921	921	0
198	20241111	161600	135088299	921	921	921	921	0
199	20241111	161500	135088299	921	921	921	921	0
200	20241111	161400	135088299	921	921	921	921	0
201	20241111	161300	135088299	921	921	921	921	0
202	20241111	161200	135088299	921	921	921	921	0
203	20241111	161100	135088299	921	921	921	921	0
204	20241111	161000	135088299	921	921	921	921	0
205	20241111	160900	135088299	921	921	921	921	0
206	20241111	160800	135088299	921	921	921	921	0
207	20241111	160700	135088299	921	921	921	921	0
208	20241111	160600	135088299	921	921	921	921	0
209	20241111	160500	135088299	921	921	921	921	0
210	20241111	160400	135088299	921	921	921	921	0
211	20241111	160300	135088299	921	921	921	921	0
212	20241111	160200	135088299	921	921	921	921	3496
213	20241111	160100	135088299	921	921	921	921	0
214	20241111	160000	135088299	921	921	921	921	0
215	20241111	155900	135088299	921	921	921	921	0
216	20241111	155800	135088299	921	921	921	921	0
217	20241111	155700	135088299	921	921	921	921	0
218	20241111	155600	135088299	921	921	921	921	0
219	20241111	155500	135088299	921	921	921	921	0
220	20241111	155400	135088299	921	921	921	921	0
221	20241111	155300	135088299	921	921	921	921	0
222	20241111	155200	135088299	921	921	921	921	0
223	20241111	155100	135088299	921	921	921	921	0
224	20241111	155000	135088299	921	921	921	921	0
225	20241111	154900	135088299	921	921	921	921	0
226	20241111	154800	135088299	921	921	921	921	0
227	20241111	154700	135088299	921	921	921	921	0
228	20241111	154600	135088299	921	921	921	921	0
229	20241111	154500	135088299	921	921	921	921	0
230	20241111	154400	135088299	921	921	921	921	0
231	20241111	154300	135088299	921	921	921	921	0
232	20241111	154200	135088299	921	921	921	921	0
233	20241111	154100	135088299	921	921	921	921	0
234	20241111	154000	135088299	921	921	921	921	0
235	20241111	153900	135088299	921	921	921	921	0
236	20241111	153800	135088299	921	921	921	921	0
237	20241111	153700	135088299	921	921	921	921	0
238	20241111	153600	135088299	921	921	921	921	0
239	20241111	153500	135088299	921	921	921	921	0
240	20241111	153400	135088299	921	921	921	921	0
241	20241111	153300	135088299	921	921	921	921	0
242	20241111	153200	135088299	921	921	921	921	3496
243	20241111	153100	135088299	921	921	921	921	0
244	20241111	153000	135088299	921	921	921	921	3496
245	20241111	152900	131868483	920	920	920	920	0
246	20241111	152800	131868483	920	920	920	920	0
247	20241111	152700	131868483	920	920	920	920	0
248	20241111	152600	131868483	920	920	920	920	0
249	20241111	152500	131868483	920	920	920	920	0
250	20241111	152400	131868483	920	920	920	920	0
251	20241111	152300	131868483	920	920	920	920	0
252	20241111	152200	131868483	920	920	920	920	0
253	20241111	152100	131868483	920	920	920	920	0
254	20241111	152000	131868483	920	920	920	920	0
255	20241111	151900	131868483	920	920	920	920	0
256	20241111	151800	131868483	920	920	920	920	3
257	20241111	151700	131865723	920	922	922	920	15
258	20241111	151600	131851903	922	922	922	922	47
259	20241111	151500	131808569	922	922	922	922	0
260	20241111	151400	131808569	922	922	922	922	0
261	20241111	151300	131808569	922	922	922	922	5
262	20241111	151200	131803959	917	917	917	917	447
263	20241111	151100	131394060	922	922	922	922	2
264	20241111	151000	131392216	922	922	922	922	7
265	20241111	150900	131385762	923	923	923	923	0
266	20241111	150800	131385762	923	923	923	923	3
267	20241111	150700	131382993	923	923	923	923	0
268	20241111	150600	131382993	923	923	923	923	8
269	20241111	150500	131375609	917	917	917	917	0
270	20241111	150400	131375609	917	923	923	917	4500
271	20241111	150300	127232215	923	923	923	923	92
272	20241111	150200	127147299	923	923	923	923	12
273	20241111	150100	127136223	923	923	923	923	0
274	20241111	150000	127136223	923	923	923	923	28
275	20241111	145900	127110379	923	923	923	923	282
276	20241111	145800	126850093	923	923	923	923	20
277	20241111	145700	126831633	920	920	920	920	1000
278	20241111	145600	125911633	921	921	921	921	0
279	20241111	145500	125911633	921	921	921	921	50
280	20241111	145400	125865583	920	920	920	920	151
281	20241111	145300	125726663	920	919	920	919	22
282	20241111	145200	125706441	920	920	920	920	0
283	20241111	145100	125706441	920	920	920	920	42
284	20241111	145000	125667801	917	917	917	917	116
285	20241111	144900	125561429	920	920	920	920	0
286	20241111	144800	125561429	920	920	920	920	0
287	20241111	144700	125561429	920	920	920	920	0
288	20241111	144600	125561429	920	920	920	920	3
289	20241111	144500	125558669	921	921	921	921	3
290	20241111	144400	125555906	921	921	921	921	0
291	20241111	144300	125555906	921	916	921	916	301
292	20241111	144200	125280185	922	922	922	922	0
293	20241111	144100	125280185	922	921	922	921	124
294	20241111	144000	125165980	921	918	921	916	102
295	20241111	143900	125072426	921	921	921	921	0
296	20241111	143800	125072426	921	921	921	921	0
297	20241111	143700	125072426	921	921	921	921	2
298	20241111	143600	125070584	921	921	921	921	2
299	20241111	143500	125068742	919	919	919	919	0
300	20241111	143400	125068742	919	919	919	919	10
301	20241111	143300	125059552	919	921	921	919	11
302	20241111	143200	125049441	920	920	920	920	250
303	20241111	143100	124819441	919	919	919	919	24
304	20241111	143000	124797385	919	919	919	919	0
305	20241111	142900	124797385	919	919	919	919	0
306	20241111	142800	124797385	919	919	919	919	0
307	20241111	142700	124797385	919	919	919	919	1101
308	20241111	142600	123785566	916	917	917	915	1939
309	20241111	142500	122010331	919	919	919	919	0
310	20241111	142400	122010331	919	919	919	919	2
311	20241111	142300	122008493	919	919	919	919	2
312	20241111	142200	122006655	917	917	917	917	0
313	20241111	142100	122006655	917	916	917	915	2451
314	20241111	142000	119760509	916	914	916	912	2500
315	20241111	141900	117477825	916	918	918	914	7302
316	20241111	141800	110787667	919	919	919	919	1
317	20241111	141700	110786748	920	920	920	920	0
318	20241111	141600	110786748	920	921	921	920	1000
319	20241111	141500	109866248	925	925	925	925	2
320	20241111	141400	109864398	925	923	925	923	1500
321	20241111	141300	108478240	923	920	923	920	2000
322	20241111	141200	106633382	921	921	921	921	0
323	20241111	141100	106633382	921	921	921	921	0
324	20241111	141000	106633382	921	921	921	921	48
325	20241111	140900	106589174	922	922	922	922	0
326	20241111	140800	106589174	922	922	922	922	0
327	20241111	140700	106589174	922	922	922	922	2
328	20241111	140600	106587330	922	922	922	922	0
329	20241111	140500	106587330	922	918	922	918	2
330	20241111	140400	106585490	925	925	925	925	0
331	20241111	140300	106585490	925	925	925	925	0
332	20241111	140200	106585490	925	925	925	925	0
333	20241111	140100	106585490	925	925	925	925	0
334	20241111	140000	106585490	925	925	925	925	0
335	20241111	135900	106585490	925	918	925	918	3
336	20241111	135800	106582722	925	925	925	925	0
337	20241111	135700	106582722	925	925	925	925	12
338	20241111	135600	106571622	924	921	924	921	50
339	20241111	135500	106525434	924	921	924	921	5
340	20241111	135400	106520826	924	919	924	919	10
341	20241111	135300	106511613	922	919	922	919	4
342	20241111	135200	106507934	922	916	922	916	490
343	20241111	135100	106059058	917	923	924	917	111
344	20241111	135000	105957111	924	923	924	923	3
345	20241111	134900	105954341	924	924	924	924	0
346	20241111	134800	105954341	924	924	924	924	0
347	20241111	134700	105954341	924	923	924	923	75
348	20241111	134600	105885114	923	924	924	923	10
349	20241111	134500	105875883	925	925	925	925	0
350	20241111	134400	105875883	925	925	925	925	0
351	20241111	134300	105875883	925	925	925	925	0
352	20241111	134200	105875883	925	923	925	923	8
353	20241111	134100	105868489	925	925	925	925	2
354	20241111	134000	105866639	923	925	925	923	490
355	20241111	133900	105413643	927	927	927	927	0
356	20241111	133800	105413643	927	927	927	927	4
357	20241111	133700	105409935	927	927	927	927	0
358	20241111	133600	105409935	927	927	927	927	0
359	20241111	133500	105409935	927	927	927	927	2
360	20241111	133400	105408081	924	924	924	924	0
361	20241111	133300	105408081	924	924	924	924	0
362	20241111	133200	105408081	924	924	924	924	0
363	20241111	133100	105408081	924	925	925	924	2125
364	20241111	133000	103444580	927	933	934	927	1888
365	20241111	132900	101691614	934	925	934	925	1939
366	20241111	132800	99891611	924	930	930	924	7410
367	20241111	132700	93029939	928	928	928	928	0
368	20241111	132600	93029939	928	928	928	928	0
369	20241111	132500	93029939	928	926	928	926	10
370	20241111	132400	93020662	924	919	924	919	13749
371	20241111	132300	80316771	916	916	916	916	26274
372	20241111	132200	56249787	916	916	916	916	1449
373	20241111	132100	54922503	916	916	916	916	1000
374	20241111	132000	54006503	916	917	917	916	2812
375	20241111	131900	51429749	919	919	919	919	2
376	20241111	131800	51427911	919	919	919	919	0
377	20241111	131700	51427911	919	919	919	919	2
378	20241111	131600	51426073	916	920	920	916	482
379	20241111	131500	50984521	919	920	920	919	964
380	20241111	131400	50097723	924	923	924	923	9
381	20241111	131300	50089414	924	924	924	924	7
382	20241111	131200	50082946	924	926	926	920	2007
383	20241111	131100	48231160	929	929	929	929	0
384	20241111	131000	48231160	929	929	929	929	0
385	20241111	130900	48231160	929	929	929	929	0
386	20241111	130800	48231160	929	929	929	929	244
387	20241111	130700	48004484	930	930	930	930	0
388	20241111	130600	48004484	930	930	930	930	0
389	20241111	130500	48004484	930	930	930	930	0
390	20241111	130400	48004484	930	930	930	930	0
391	20241111	130300	48004484	930	930	930	930	0
392	20241111	130200	48004484	930	930	930	930	0
393	20241111	130100	48004484	930	930	930	930	0
394	20241111	130000	48004484	930	930	930	930	2
395	20241111	125900	48002624	930	923	930	920	1636
396	20241111	125800	46488383	927	927	927	927	0
397	20241111	125700	46488383	927	924	927	921	539
398	20241111	125600	45991925	927	927	927	924	9
399	20241111	125500	45983593	928	923	928	923	54
400	20241111	125400	45933596	925	923	928	923	27
401	20241111	125300	45908645	920	920	920	920	0
402	20241111	125200	45908645	920	920	920	920	500
403	20241111	125100	45448645	920	920	920	920	0
404	20241111	125000	45448645	920	920	920	920	0
405	20241111	124900	45448645	920	920	920	920	0
406	20241111	124800	45448645	920	922	922	920	6000
407	20241111	124700	39927457	929	929	929	929	0
408	20241111	124600	39927457	929	929	929	929	0
409	20241111	124500	39927457	929	929	929	929	0
410	20241111	124400	39927457	929	929	929	929	0
411	20241111	124300	39927457	929	929	929	929	0
412	20241111	124200	39927457	929	929	929	929	0
413	20241111	124100	39927457	929	929	929	929	0
414	20241111	124000	39927457	929	924	929	924	2000
415	20241111	123900	38075325	923	924	924	923	1800
416	20241111	123800	36413825	927	927	927	927	0
417	20241111	123700	36413825	927	925	927	925	1083
418	20241111	123600	35410676	926	926	926	926	0
419	20241111	123500	35410676	926	926	926	926	5
420	20241111	123400	35406046	925	925	925	925	0
421	20241111	123300	35406046	925	925	925	925	0
422	20241111	123200	35406046	925	926	926	925	864
423	20241111	123100	34606761	924	924	924	924	500
424	20241111	123000	34144761	924	927	927	924	245
425	20241111	122900	33917652	925	925	925	925	0
426	20241111	122800	33917652	925	925	925	925	0
427	20241111	122700	33917652	925	925	925	925	0
428	20241111	122600	33917652	925	928	928	925	568
429	20241111	122500	33391662	930	930	930	930	0
430	20241111	122400	33391662	930	930	930	930	0
431	20241111	122300	33391662	930	930	930	930	0
432	20241111	122200	33391662	930	930	930	930	3000
433	20241111	122100	30601662	930	930	930	930	0
434	20241111	122000	30601662	930	930	930	930	241
435	20241111	121900	30377532	930	930	930	930	4
436	20241111	121800	30373812	929	929	929	929	10
437	20241111	121700	30364522	930	930	930	930	0
438	20241111	121600	30364522	930	930	930	930	0
439	20241111	121500	30364522	930	930	930	930	6
440	20241111	121400	30358942	934	934	934	934	0
441	20241111	121300	30358942	934	931	934	931	1432
442	20241111	121200	29025253	930	930	934	930	1411
443	20241111	121100	27711557	928	928	928	928	0
444	20241111	121000	27711557	928	928	928	928	0
445	20241111	120900	27711557	928	928	928	928	0
446	20241111	120800	27711557	928	928	928	928	0
447	20241111	120700	27711557	928	928	928	928	0
448	20241111	120600	27711557	928	935	935	928	313
449	20241111	120500	27418943	935	935	935	935	290
450	20241111	120400	27147793	935	927	935	927	1012
451	20241111	120300	26207117	928	924	933	924	180
452	20241111	120200	26040161	933	923	933	922	2195
453	20241111	120100	23997313	923	922	923	922	619
454	20241111	120000	23425986	921	921	921	921	0
455	20241111	115900	23425986	921	921	921	921	0
456	20241111	115800	23425986	921	921	921	921	0
457	20241111	115700	23425986	921	921	921	920	1010
458	20241111	115600	22496624	923	923	923	923	0
459	20241111	115500	22496624	923	923	923	923	10
460	20241111	115400	22487394	922	923	923	922	498
461	20241111	115300	22027743	926	923	927	923	1020
462	20241111	115200	21086231	923	923	923	923	1000
463	20241111	115100	20163231	927	927	927	927	0
464	20241111	115000	20163231	927	925	927	923	710
465	20241111	114900	19507717	925	925	925	925	374
466	20241111	114800	19161767	927	926	927	926	1588
467	20241111	114700	17691034	926	926	926	926	0
468	20241111	114600	17691034	926	927	927	926	1009
469	20241111	114500	16755700	927	927	927	927	48
470	20241111	114400	16711204	926	926	926	926	0
471	20241111	114300	16711204	926	926	926	926	9
472	20241111	114200	16702870	927	928	928	927	408
473	20241111	114100	16324651	929	929	929	929	0
474	20241111	114000	16324651	929	929	929	929	0
475	20241111	113900	16324651	929	929	929	929	34
476	20241111	113800	16293065	928	928	928	928	0
477	20241111	113700	16293065	928	928	928	928	0
478	20241111	113600	16293065	928	928	928	928	1060
479	20241111	113500	15309385	929	929	929	929	0
480	20241111	113400	15309385	929	929	929	929	0
481	20241111	113300	15309385	929	929	929	929	0
482	20241111	113200	15309385	929	929	929	929	0
483	20241111	113100	15309385	929	929	929	929	0
484	20241111	113000	15309385	929	929	929	929	316
485	20241111	112900	15015821	930	930	930	930	0
486	20241111	112800	15015821	930	929	930	929	175
487	20241111	112700	14853105	929	928	929	928	20
488	20241111	112600	14834535	930	930	930	930	0
489	20241111	112500	14834535	930	930	930	930	0
490	20241111	112400	14834535	930	930	930	930	0
491	20241111	112300	14834535	930	930	930	930	0
492	20241111	112200	14834535	930	930	930	930	721
493	20241111	112100	14164005	929	929	929	929	0
494	20241111	112000	14164005	929	929	929	929	20
495	20241111	111900	14145425	930	930	930	930	0
496	20241111	111800	14145425	930	930	930	930	0
497	20241111	111700	14145425	930	930	930	930	0
498	20241111	111600	14145425	930	930	930	930	557
499	20241111	111500	13627415	929	929	929	929	0
500	20241111	111400	13627415	929	930	930	929	590
501	20241111	111300	13078724	930	930	930	930	722
502	20241111	111200	12407264	931	931	931	931	0
503	20241111	111100	12407264	931	931	931	931	0
504	20241111	111000	12407264	931	931	931	931	9
505	20241111	110900	12398885	931	931	931	931	1
506	20241111	110800	12397954	931	931	931	931	0
507	20241111	110700	12397954	931	931	931	931	9
508	20241111	110600	12389575	933	933	933	933	0
509	20241111	110500	12389575	933	933	933	933	0
510	20241111	110400	12389575	933	933	933	933	5
511	20241111	110300	12384910	933	933	933	933	0
512	20241111	110200	12384910	933	931	933	931	16
513	20241111	110100	12370002	932	932	932	932	10
514	20241111	110000	12360682	932	932	932	932	2
515	20241111	105900	12358818	930	930	930	930	0
516	20241111	105800	12358818	930	930	930	930	0
517	20241111	105700	12358818	930	930	930	930	0
518	20241111	105600	12358818	930	930	930	930	397
519	20241111	105500	11989608	930	930	930	930	200
520	20241111	105400	11803608	931	932	932	931	1233
521	20241111	105300	10655437	933	934	934	933	339
522	20241111	105200	10338820	934	934	934	934	0
523	20241111	105100	10338820	934	934	934	934	0
524	20241111	105000	10338820	934	934	934	934	1
525	20241111	104900	10337886	936	935	936	935	724
526	20241111	104800	9660249	936	936	936	936	0
527	20241111	104700	9660249	936	936	936	936	0
528	20241111	104600	9660249	936	936	936	936	0
529	20241111	104500	9660249	936	936	936	936	0
530	20241111	104400	9660249	936	936	936	936	10
531	20241111	104300	9650889	934	934	934	934	4
532	20241111	104200	9647153	936	936	936	936	0
533	20241111	104100	9647153	936	936	936	936	0
534	20241111	104000	9647153	936	936	936	936	0
535	20241111	103900	9647153	936	938	938	934	1494
536	20241111	103800	8250009	940	940	940	940	0
537	20241111	103700	8250009	940	940	940	940	0
538	20241111	103600	8250009	940	940	940	940	0
539	20241111	103500	8250009	940	940	940	940	2
540	20241111	103400	8248129	940	940	940	940	346
541	20241111	103300	7922889	943	943	943	943	0
542	20241111	103200	7922889	943	938	943	938	100
543	20241111	103100	7828654	936	936	936	936	0
544	20241111	103000	7828654	936	936	936	936	0
545	20241111	102900	7828654	936	940	940	936	512
546	20241111	102800	7349102	941	941	941	941	0
547	20241111	102700	7349102	941	941	941	941	0
548	20241111	102600	7349102	941	941	941	941	1
549	20241111	102500	7348161	941	942	942	941	10
550	20241111	102400	7338744	943	943	943	943	102
551	20241111	102300	7242558	945	945	945	945	3
552	20241111	102200	7239723	943	943	943	943	13
553	20241111	102100	7227464	944	944	944	944	20
554	20241111	102000	7208584	944	944	944	944	1
555	20241111	101900	7207640	945	945	945	945	0
556	20241111	101800	7207640	945	945	945	945	0
557	20241111	101700	7207640	945	945	945	945	0
558	20241111	101600	7207640	945	945	945	945	0
559	20241111	101500	7207640	945	945	945	945	0
560	20241111	101400	7207640	945	945	945	945	0
561	20241111	101300	7207640	945	945	945	945	0
562	20241111	101200	7207640	945	945	945	945	2
563	20241111	101100	7205750	945	945	945	945	0
564	20241111	101000	7205750	945	945	945	945	0
565	20241111	100900	7205750	945	945	945	945	0
566	20241111	100800	7205750	945	945	945	945	0
567	20241111	100700	7205750	945	939	945	939	29
568	20241111	100600	7178383	938	938	938	938	10
569	20241111	100500	7169003	944	944	944	944	0
570	20241111	100400	7169003	944	938	944	938	12
571	20241111	100300	7157700	938	938	938	938	15
572	20241111	100200	7143630	938	938	938	938	0
573	20241111	100100	7143630	938	938	938	938	10
574	20241111	100000	7134250	939	939	939	939	0
575	20241111	095900	7134250	939	939	939	939	0
576	20241111	095800	7134250	939	939	939	939	1
577	20241111	095700	7133311	938	938	938	938	0
578	20241111	095600	7133311	938	939	939	938	11
579	20241111	095500	7122991	943	943	943	943	0
580	20241111	095400	7122991	943	943	943	943	0
581	20241111	095300	7122991	943	943	943	943	0
582	20241111	095200	7122991	943	943	943	943	0
583	20241111	095100	7122991	943	943	943	943	0
584	20241111	095000	7122991	943	940	943	940	5
585	20241111	094900	7118279	942	942	942	942	0
586	20241111	094800	7118279	942	940	942	940	16
587	20241111	094700	7103217	942	939	942	939	4
588	20241111	094600	7099458	939	939	939	939	0
589	20241111	094500	7099458	939	939	939	939	0
590	20241111	094400	7099458	939	939	939	939	8
591	20241111	094300	7091946	939	939	939	939	8
592	20241111	094200	7084434	939	939	939	939	0
593	20241111	094100	7084434	939	939	939	939	1
594	20241111	094000	7083495	937	937	937	937	0
595	20241111	093900	7083495	937	937	937	937	0
596	20241111	093800	7083495	937	937	937	937	34
597	20241111	093700	7051637	937	937	937	937	0
598	20241111	093600	7051637	937	937	937	937	101
599	20241111	093500	6957000	937	937	937	937	0
600	20241111	093400	6957000	937	937	937	937	0
601	20241111	093300	6957000	937	937	937	937	0
602	20241111	093200	6957000	937	939	939	937	503
603	20241111	093100	6485209	940	940	944	940	35
604	20241111	093000	6452251	944	943	944	940	58
605	20241111	092900	6397632	944	947	951	938	556
606	20241111	092800	5874621	947	946	947	946	401
607	20241111	092700	5495274	940	939	944	939	319
608	20241111	092600	5194518	939	939	939	939	235
609	20241111	092500	4973853	940	940	940	940	189
610	20241111	092400	4796193	941	941	941	941	0
611	20241111	092300	4796193	941	941	941	941	0
612	20241111	092200	4796193	941	941	941	941	1099
613	20241111	092100	3762034	943	943	943	943	0
614	20241111	092000	3762034	943	943	943	943	0
615	20241111	091900	3762034	943	941	943	941	3
616	20241111	091800	3759207	941	940	946	940	19
617	20241111	091700	3741325	941	941	946	940	540
618	20241111	091600	3233672	941	941	946	941	370
619	20241111	091500	2885420	940	941	946	940	1677
620	20241111	091400	1305925	942	942	946	942	18
621	20241111	091300	1288953	942	945	947	941	292
622	20241111	091200	1013943	941	946	946	941	60
623	20241111	091100	957302	946	946	946	946	0
624	20241111	091000	957302	946	946	946	946	1
625	20241111	090900	956356	940	940	940	940	63
626	20241111	090800	897136	941	941	941	941	0
627	20241111	090700	897136	941	940	948	940	69
628	20241111	090600	832029	941	944	949	941	248
629	20241111	090500	598266	945	952	952	945	12
630	20241111	090400	586919	945	945	945	945	74
631	20241111	090300	516989	946	953	954	946	50
632	20241111	090200	469465	946	947	954	946	29
633	20241111	090100	442008	948	951	951	948	387
634	20241111	090000	74460	955	954	956	954	78