KissMeData/001810/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183500	114327796	1550	1550	1550	1550	2987
3	20241112	183400	114327796	1550	1550	1550	1550	0
4	20241112	183300	114327796	1550	1550	1550	1550	0
5	20241112	183200	114327796	1550	1550	1550	1550	0
6	20241112	183100	114327796	1550	1550	1550	1550	0
7	20241112	183000	114327796	1550	1550	1550	1550	0
8	20241112	182900	114327796	1550	1550	1550	1550	0
9	20241112	182800	114327796	1550	1550	1550	1550	0
10	20241112	182700	114327796	1550	1550	1550	1550	0
11	20241112	182600	114327796	1550	1550	1550	1550	0
12	20241112	182500	114327796	1550	1550	1550	1550	0
13	20241112	182400	114327796	1550	1550	1550	1550	0
14	20241112	182300	114327796	1550	1550	1550	1550	0
15	20241112	182200	114327796	1550	1550	1550	1550	0
16	20241112	182100	114327796	1550	1550	1550	1550	0
17	20241112	182000	114327796	1550	1550	1550	1550	0
18	20241112	181900	114327796	1550	1550	1550	1550	0
19	20241112	181800	114327796	1550	1550	1550	1550	0
20	20241112	181700	114327796	1550	1550	1550	1550	0
21	20241112	181600	114327796	1550	1550	1550	1550	0
22	20241112	181500	114327796	1550	1550	1550	1550	0
23	20241112	181400	114327796	1550	1550	1550	1550	0
24	20241112	181300	114327796	1550	1550	1550	1550	0
25	20241112	181200	114327796	1550	1550	1550	1550	0
26	20241112	181100	114327796	1550	1550	1550	1550	0
27	20241112	181000	114327796	1550	1550	1550	1550	0
28	20241112	180900	114327796	1550	1550	1550	1550	0
29	20241112	180800	114327796	1550	1550	1550	1550	0
30	20241112	180700	114327796	1550	1550	1550	1550	0
31	20241112	180600	114327796	1550	1550	1550	1550	0
32	20241112	180500	114327796	1550	1550	1550	1550	2987
33	20241112	180400	114327796	1550	1550	1550	1550	0
34	20241112	180300	114327796	1550	1550	1550	1550	0
35	20241112	180200	114327796	1550	1550	1550	1550	0
36	20241112	180100	114327796	1550	1550	1550	1550	0
37	20241112	180000	114327796	1550	1550	1550	1550	0
38	20241112	175900	114327796	1550	1550	1550	1550	0
39	20241112	175800	114327796	1550	1550	1550	1550	0
40	20241112	175700	114327796	1550	1550	1550	1550	0
41	20241112	175600	114327796	1550	1550	1550	1550	0
42	20241112	175500	114327796	1550	1550	1550	1550	0
43	20241112	175400	114327796	1550	1550	1550	1550	0
44	20241112	175300	114327796	1550	1550	1550	1550	0
45	20241112	175200	114327796	1550	1550	1550	1550	0
46	20241112	175100	114327796	1550	1550	1550	1550	0
47	20241112	175000	114327796	1550	1550	1550	1550	0
48	20241112	174900	114327796	1550	1550	1550	1550	0
49	20241112	174800	114327796	1550	1550	1550	1550	0
50	20241112	174700	114327796	1550	1550	1550	1550	0
51	20241112	174600	114327796	1550	1550	1550	1550	0
52	20241112	174500	114327796	1550	1550	1550	1550	0
53	20241112	174400	114327796	1550	1550	1550	1550	0
54	20241112	174300	114327796	1550	1550	1550	1550	0
55	20241112	174200	114327796	1550	1550	1550	1550	0
56	20241112	174100	114327796	1550	1550	1550	1550	0
57	20241112	174000	114327796	1550	1550	1550	1550	0
58	20241112	173900	114327796	1550	1550	1550	1550	0
59	20241112	173800	114327796	1550	1550	1550	1550	0
60	20241112	173700	114327796	1550	1550	1550	1550	0
61	20241112	173600	114327796	1550	1550	1550	1550	0
62	20241112	173500	114327796	1550	1550	1550	1550	2987
63	20241112	173400	114327796	1550	1550	1550	1550	0
64	20241112	173300	114327796	1550	1550	1550	1550	0
65	20241112	173200	114327796	1550	1550	1550	1550	0
66	20241112	173100	114327796	1550	1550	1550	1550	0
67	20241112	173000	114327796	1550	1550	1550	1550	0
68	20241112	172900	114327796	1550	1550	1550	1550	0
69	20241112	172800	114327796	1550	1550	1550	1550	0
70	20241112	172700	114327796	1550	1550	1550	1550	0
71	20241112	172600	114327796	1550	1550	1550	1550	0
72	20241112	172500	114327796	1550	1550	1550	1550	0
73	20241112	172400	114327796	1550	1550	1550	1550	0
74	20241112	172300	114327796	1550	1550	1550	1550	0
75	20241112	172200	114327796	1550	1550	1550	1550	0
76	20241112	172100	114327796	1550	1550	1550	1550	0
77	20241112	172000	114327796	1550	1550	1550	1550	0
78	20241112	171900	114327796	1550	1550	1550	1550	0
79	20241112	171800	114327796	1550	1550	1550	1550	0
80	20241112	171700	114327796	1550	1550	1550	1550	0
81	20241112	171600	114327796	1550	1550	1550	1550	0
82	20241112	171500	114327796	1550	1550	1550	1550	0
83	20241112	171400	114327796	1550	1550	1550	1550	0
84	20241112	171300	114327796	1550	1550	1550	1550	0
85	20241112	171200	114327796	1550	1550	1550	1550	0
86	20241112	171100	114327796	1550	1550	1550	1550	0
87	20241112	171000	114327796	1550	1550	1550	1550	0
88	20241112	170900	114327796	1550	1550	1550	1550	0
89	20241112	170800	114327796	1550	1550	1550	1550	0
90	20241112	170700	114327796	1550	1550	1550	1550	0
91	20241112	170600	114327796	1550	1550	1550	1550	0
92	20241112	170500	114327796	1550	1550	1550	1550	2987
93	20241112	170400	114327796	1550	1550	1550	1550	0
94	20241112	170300	114327796	1550	1550	1550	1550	0
95	20241112	170200	114327796	1550	1550	1550	1550	0
96	20241112	170100	114327796	1550	1550	1550	1550	0
97	20241112	170000	114327796	1550	1550	1550	1550	0
98	20241112	165900	114327796	1550	1550	1550	1550	0
99	20241112	165800	114327796	1550	1550	1550	1550	0
100	20241112	165700	114327796	1550	1550	1550	1550	0
101	20241112	165600	114327796	1550	1550	1550	1550	0
102	20241112	165500	114327796	1550	1550	1550	1550	0
103	20241112	165400	114327796	1550	1550	1550	1550	0
104	20241112	165300	114327796	1550	1550	1550	1550	0
105	20241112	165200	114327796	1550	1550	1550	1550	0
106	20241112	165100	114327796	1550	1550	1550	1550	0
107	20241112	165000	114327796	1550	1550	1550	1550	0
108	20241112	164900	114327796	1550	1550	1550	1550	0
109	20241112	164800	114327796	1550	1550	1550	1550	0
110	20241112	164700	114327796	1550	1550	1550	1550	0
111	20241112	164600	114327796	1550	1550	1550	1550	0
112	20241112	164500	114327796	1550	1550	1550	1550	0
113	20241112	164400	114327796	1550	1550	1550	1550	0
114	20241112	164300	114327796	1550	1550	1550	1550	0
115	20241112	164200	114327796	1550	1550	1550	1550	0
116	20241112	164100	114327796	1550	1550	1550	1550	0
117	20241112	164000	114327796	1550	1550	1550	1550	0
118	20241112	163900	114327796	1550	1550	1550	1550	0
119	20241112	163800	114327796	1550	1550	1550	1550	0
120	20241112	163700	114327796	1550	1550	1550	1550	0
121	20241112	163600	114327796	1550	1550	1550	1550	0
122	20241112	163500	114327796	1550	1550	1550	1550	2987
123	20241112	163400	114327796	1550	1550	1550	1550	0
124	20241112	163300	114327796	1550	1550	1550	1550	0
125	20241112	163200	114327796	1550	1550	1550	1550	0
126	20241112	163100	114327796	1550	1550	1550	1550	0
127	20241112	163000	114327796	1550	1550	1550	1550	0
128	20241112	162900	114327796	1550	1550	1550	1550	0
129	20241112	162800	114327796	1550	1550	1550	1550	0
130	20241112	162700	114327796	1550	1550	1550	1550	0
131	20241112	162600	114327796	1550	1550	1550	1550	0
132	20241112	162500	114327796	1550	1550	1550	1550	0
133	20241112	162400	114327796	1550	1550	1550	1550	0
134	20241112	162300	114327796	1550	1550	1550	1550	0
135	20241112	162200	114327796	1550	1550	1550	1550	0
136	20241112	162100	114327796	1550	1550	1550	1550	0
137	20241112	162000	114327796	1550	1550	1550	1550	0
138	20241112	161900	114327796	1550	1550	1550	1550	0
139	20241112	161800	114327796	1550	1550	1550	1550	0
140	20241112	161700	114327796	1550	1550	1550	1550	0
141	20241112	161600	114327796	1550	1550	1550	1550	0
142	20241112	161500	114327796	1550	1550	1550	1550	0
143	20241112	161400	114327796	1550	1550	1550	1550	0
144	20241112	161300	114327796	1550	1550	1550	1550	0
145	20241112	161200	114327796	1550	1550	1550	1550	0
146	20241112	161100	114327796	1550	1550	1550	1550	0
147	20241112	161000	114327796	1550	1550	1550	1550	0
148	20241112	160900	114327796	1550	1550	1550	1550	0
149	20241112	160800	114327796	1550	1550	1550	1550	0
150	20241112	160700	114327796	1550	1550	1550	1550	0
151	20241112	160600	114327796	1550	1550	1550	1550	0
152	20241112	160500	114327796	1550	1550	1550	1550	2987
153	20241112	160400	114327796	1550	1550	1550	1550	0
154	20241112	160300	114327796	1550	1550	1550	1550	0
155	20241112	160200	114327796	1550	1550	1550	1550	0
156	20241112	160100	114327796	1550	1550	1550	1550	0
157	20241112	160000	114327796	1550	1550	1550	1550	0
158	20241112	155900	114327796	1550	1550	1550	1550	0
159	20241112	155800	114327796	1550	1550	1550	1550	0
160	20241112	155700	114327796	1550	1550	1550	1550	0
161	20241112	155600	114327796	1550	1550	1550	1550	0
162	20241112	155500	114327796	1550	1550	1550	1550	0
163	20241112	155400	114327796	1550	1550	1550	1550	0
164	20241112	155300	114327796	1550	1550	1550	1550	0
165	20241112	155200	114327796	1550	1550	1550	1550	0
166	20241112	155100	114327796	1550	1550	1550	1550	0
167	20241112	155000	114327796	1550	1550	1550	1550	0
168	20241112	154900	114327796	1550	1550	1550	1550	0
169	20241112	154800	114327796	1550	1550	1550	1550	0
170	20241112	154700	114327796	1550	1550	1550	1550	0
171	20241112	154600	114327796	1550	1550	1550	1550	0
172	20241112	154500	114327796	1550	1550	1550	1550	0
173	20241112	154400	114327796	1550	1550	1550	1550	0
174	20241112	154300	114327796	1550	1550	1550	1550	0
175	20241112	154200	114327796	1550	1550	1550	1550	0
176	20241112	154100	114327796	1550	1550	1550	1550	0
177	20241112	154000	114327796	1550	1550	1550	1550	0
178	20241112	153900	114327796	1550	1550	1550	1550	0
179	20241112	153800	114327796	1550	1550	1550	1550	0
180	20241112	153700	114327796	1550	1550	1550	1550	0
181	20241112	153600	114327796	1550	1550	1550	1550	0
182	20241112	153500	114327796	1550	1550	1550	1550	2987
183	20241112	153400	114327796	1550	1550	1550	1550	0
184	20241112	153300	114327796	1550	1550	1550	1550	0
185	20241112	153200	114327796	1550	1550	1550	1550	2987
186	20241112	153100	109697946	1600	1600	1600	1600	0
187	20241112	153000	109697946	1600	1600	1600	1600	0
188	20241112	152900	109697946	1600	1600	1600	1600	0
189	20241112	152800	109697946	1600	1600	1600	1600	0
190	20241112	152700	109697946	1600	1600	1600	1600	0
191	20241112	152600	109697946	1600	1600	1600	1600	0
192	20241112	152500	109697946	1600	1600	1600	1600	0
193	20241112	152400	109697946	1600	1600	1600	1600	0
194	20241112	152300	109697946	1600	1600	1600	1600	0
195	20241112	152200	109697946	1600	1600	1600	1600	0
196	20241112	152100	109697946	1600	1600	1600	1600	0
197	20241112	152000	109697946	1600	1600	1600	1600	0
198	20241112	151900	109697946	1600	1600	1600	1600	2
199	20241112	151800	109694746	1599	1598	1599	1593	658
200	20241112	151700	108645079	1599	1599	1599	1599	0
201	20241112	151600	108645079	1599	1599	1599	1599	0
202	20241112	151500	108645079	1599	1599	1599	1599	0
203	20241112	151400	108645079	1599	1599	1599	1599	0
204	20241112	151300	108645079	1599	1599	1599	1599	10
205	20241112	151200	108629089	1599	1599	1599	1599	0
206	20241112	151100	108629089	1599	1599	1599	1599	212
207	20241112	151000	108290101	1600	1600	1600	1600	0
208	20241112	150900	108290101	1600	1600	1600	1600	89
209	20241112	150800	108147701	1600	1602	1602	1600	61
210	20241112	150700	108050075	1605	1605	1605	1605	0
211	20241112	150600	108050075	1605	1605	1605	1605	0
212	20241112	150500	108050075	1605	1605	1605	1605	0
213	20241112	150400	108050075	1605	1605	1605	1605	0
214	20241112	150300	108050075	1605	1605	1605	1605	0
215	20241112	150200	108050075	1605	1605	1605	1605	0
216	20241112	150100	108050075	1605	1605	1605	1605	0
217	20241112	150000	108050075	1605	1605	1605	1605	0
218	20241112	145900	108050075	1605	1605	1605	1605	0
219	20241112	145800	108050075	1605	1605	1605	1605	0
220	20241112	145700	108050075	1605	1605	1605	1605	0
221	20241112	145600	108050075	1605	1605	1605	1605	0
222	20241112	145500	108050075	1605	1605	1605	1605	0
223	20241112	145400	108050075	1605	1605	1605	1605	0
224	20241112	145300	108050075	1605	1605	1605	1605	0
225	20241112	145200	108050075	1605	1605	1605	1605	0
226	20241112	145100	108050075	1605	1605	1605	1605	0
227	20241112	145000	108050075	1605	1605	1605	1605	0
228	20241112	144900	108050075	1605	1605	1605	1605	0
229	20241112	144800	108050075	1605	1605	1605	1605	0
230	20241112	144700	108050075	1605	1605	1605	1605	3
231	20241112	144600	108045260	1607	1607	1607	1607	0
232	20241112	144500	108045260	1607	1607	1607	1607	0
233	20241112	144400	108045260	1607	1607	1607	1607	0
234	20241112	144300	108045260	1607	1607	1607	1607	0
235	20241112	144200	108045260	1607	1607	1607	1607	1
236	20241112	144100	108043653	1608	1609	1609	1608	4
237	20241112	144000	108037218	1610	1610	1610	1610	0
238	20241112	143900	108037218	1610	1610	1610	1610	62
239	20241112	143800	107937398	1610	1610	1610	1610	5
240	20241112	143700	107929348	1608	1608	1608	1608	0
241	20241112	143600	107929348	1608	1608	1608	1608	0
242	20241112	143500	107929348	1608	1608	1608	1608	0
243	20241112	143400	107929348	1608	1608	1608	1608	0
244	20241112	143300	107929348	1608	1608	1608	1608	0
245	20241112	143200	107929348	1608	1608	1608	1608	1
246	20241112	143100	107927740	1620	1620	1620	1620	0
247	20241112	143000	107927740	1620	1620	1620	1620	0
248	20241112	142900	107927740	1620	1620	1620	1620	50
249	20241112	142800	107846740	1620	1620	1620	1620	0
250	20241112	142700	107846740	1620	1620	1620	1620	0
251	20241112	142600	107846740	1620	1620	1620	1620	0
252	20241112	142500	107846740	1620	1620	1620	1620	0
253	20241112	142400	107846740	1620	1620	1620	1620	3
254	20241112	142300	107841880	1622	1622	1622	1622	1
255	20241112	142200	107840258	1625	1625	1625	1625	0
256	20241112	142100	107840258	1625	1625	1625	1625	0
257	20241112	142000	107840258	1625	1625	1625	1625	0
258	20241112	141900	107840258	1625	1622	1625	1622	15
259	20241112	141800	107815894	1622	1621	1622	1621	3
260	20241112	141700	107811030	1620	1607	1620	1607	3102
261	20241112	141600	102818416	1610	1592	1610	1592	388
262	20241112	141500	102198325	1590	1590	1591	1590	2366
263	20241112	141400	98436383	1531	1531	1531	1531	0
264	20241112	141300	98436383	1531	1625	1625	1531	3186
265	20241112	141200	93437366	1628	1628	1628	1628	3
266	20241112	141100	93432482	1625	1625	1625	1625	0
267	20241112	141000	93432482	1625	1627	1627	1625	192
268	20241112	140900	93120474	1628	1629	1629	1628	3
269	20241112	140800	93115589	1629	1630	1630	1629	497
270	20241112	140700	92305482	1631	1631	1631	1631	2
271	20241112	140600	92302220	1631	1631	1631	1631	0
272	20241112	140500	92302220	1631	1631	1631	1631	0
273	20241112	140400	92302220	1631	1631	1631	1631	0
274	20241112	140300	92302220	1631	1631	1631	1631	0
275	20241112	140200	92302220	1631	1631	1631	1631	0
276	20241112	140100	92302220	1631	1631	1631	1631	0
277	20241112	140000	92302220	1631	1630	1631	1630	10
278	20241112	135900	92285918	1631	1631	1631	1631	0
279	20241112	135800	92285918	1631	1631	1631	1631	0
280	20241112	135700	92285918	1631	1631	1631	1631	0
281	20241112	135600	92285918	1631	1631	1631	1631	0
282	20241112	135500	92285918	1631	1631	1631	1631	0
283	20241112	135400	92285918	1631	1631	1631	1631	2
284	20241112	135300	92282656	1631	1631	1631	1631	0
285	20241112	135200	92282656	1631	1631	1631	1631	0
286	20241112	135100	92282656	1631	1631	1631	1631	0
287	20241112	135000	92282656	1631	1631	1631	1631	0
288	20241112	134900	92282656	1631	1631	1631	1631	0
289	20241112	134800	92282656	1631	1631	1631	1631	2
290	20241112	134700	92279394	1631	1631	1631	1631	0
291	20241112	134600	92279394	1631	1631	1631	1631	0
292	20241112	134500	92279394	1631	1631	1631	1631	0
293	20241112	134400	92279394	1631	1631	1631	1631	0
294	20241112	134300	92279394	1631	1631	1631	1631	2
295	20241112	134200	92276132	1631	1631	1631	1631	0
296	20241112	134100	92276132	1631	1631	1631	1631	0
297	20241112	134000	92276132	1631	1631	1631	1631	3
298	20241112	133900	92271239	1631	1631	1631	1631	7
299	20241112	133800	92259822	1631	1631	1631	1631	22
300	20241112	133700	92223940	1631	1631	1631	1631	0
301	20241112	133600	92223940	1631	1631	1631	1631	2
302	20241112	133500	92220678	1631	1631	1631	1631	1
303	20241112	133400	92219047	1630	1630	1630	1630	0
304	20241112	133300	92219047	1630	1632	1632	1630	5
305	20241112	133200	92210893	1633	1634	1634	1633	414
306	20241112	133100	91534483	1636	1636	1636	1636	0
307	20241112	133000	91534483	1636	1636	1636	1636	2
308	20241112	132900	91531211	1636	1636	1636	1636	0
309	20241112	132800	91531211	1636	1636	1636	1636	0
310	20241112	132700	91531211	1636	1636	1636	1636	1
311	20241112	132600	91529575	1636	1636	1636	1636	0
312	20241112	132500	91529575	1636	1636	1636	1636	0
313	20241112	132400	91529575	1636	1635	1636	1635	325
314	20241112	132300	90998198	1636	1636	1636	1636	0
315	20241112	132200	90998198	1636	1636	1636	1636	0
316	20241112	132100	90998198	1636	1636	1636	1636	0
317	20241112	132000	90998198	1636	1636	1636	1636	0
318	20241112	131900	90998198	1636	1636	1636	1636	0
319	20241112	131800	90998198	1636	1636	1636	1636	2
320	20241112	131700	90994926	1636	1636	1636	1636	0
321	20241112	131600	90994926	1636	1636	1636	1636	0
322	20241112	131500	90994926	1636	1636	1636	1636	0
323	20241112	131400	90994926	1636	1636	1636	1636	0
324	20241112	131300	90994926	1636	1636	1636	1636	0
325	20241112	131200	90994926	1636	1636	1636	1636	2
326	20241112	131100	90991654	1636	1636	1636	1636	0
327	20241112	131000	90991654	1636	1636	1636	1636	0
328	20241112	130900	90991654	1636	1636	1636	1636	0
329	20241112	130800	90991654	1636	1636	1636	1636	0
330	20241112	130700	90991654	1636	1636	1636	1636	2
331	20241112	130600	90988382	1635	1635	1635	1635	0
332	20241112	130500	90988382	1635	1635	1635	1635	0
333	20241112	130400	90988382	1635	1635	1635	1635	17
334	20241112	130300	90960587	1635	1635	1635	1635	25
335	20241112	130200	90919712	1636	1636	1636	1636	0
336	20241112	130100	90919712	1636	1636	1636	1636	2
337	20241112	130000	90916440	1635	1635	1635	1635	0
338	20241112	125900	90916440	1635	1635	1635	1635	49
339	20241112	125800	90836325	1635	1635	1635	1635	0
340	20241112	125700	90836325	1635	1635	1635	1635	0
341	20241112	125600	90836325	1635	1635	1635	1635	0
342	20241112	125500	90836325	1635	1636	1636	1635	497
343	20241112	125400	90023728	1636	1635	1636	1635	2
344	20241112	125300	90020457	1636	1636	1636	1636	0
345	20241112	125200	90020457	1636	1636	1636	1636	0
346	20241112	125100	90020457	1636	1636	1636	1636	0
347	20241112	125000	90020457	1636	1636	1636	1636	0
348	20241112	124900	90020457	1636	1636	1636	1636	1940
349	20241112	124800	86846617	1636	1636	1636	1636	2
350	20241112	124700	86843345	1636	1636	1636	1636	0
351	20241112	124600	86843345	1636	1636	1636	1636	0
352	20241112	124500	86843345	1636	1636	1636	1636	0
353	20241112	124400	86843345	1636	1636	1636	1636	0
354	20241112	124300	86843345	1636	1636	1636	1636	0
355	20241112	124200	86843345	1636	1636	1636	1636	2
356	20241112	124100	86840073	1636	1636	1636	1636	0
357	20241112	124000	86840073	1636	1636	1636	1636	0
358	20241112	123900	86840073	1636	1636	1636	1636	0
359	20241112	123800	86840073	1636	1636	1636	1636	0
360	20241112	123700	86840073	1636	1636	1636	1636	0
361	20241112	123600	86840073	1636	1636	1636	1636	2
362	20241112	123500	86836801	1636	1636	1636	1636	0
363	20241112	123400	86836801	1636	1636	1636	1636	0
364	20241112	123300	86836801	1636	1636	1636	1636	0
365	20241112	123200	86836801	1636	1636	1636	1636	0
366	20241112	123100	86836801	1636	1636	1636	1636	0
367	20241112	123000	86836801	1636	1633	1636	1633	52
368	20241112	122900	86751879	1636	1636	1636	1636	0
369	20241112	122800	86751879	1636	1636	1636	1636	1
370	20241112	122700	86750243	1633	1633	1633	1633	0
371	20241112	122600	86750243	1633	1633	1633	1633	0
372	20241112	122500	86750243	1633	1634	1634	1633	86
373	20241112	122400	86609804	1636	1635	1636	1635	1058
374	20241112	122300	84879972	1635	1635	1635	1635	5
375	20241112	122200	84871797	1636	1636	1636	1636	0
376	20241112	122100	84871797	1636	1636	1636	1636	0
377	20241112	122000	84871797	1636	1636	1636	1636	0
378	20241112	121900	84871797	1636	1636	1636	1635	653
379	20241112	121800	83803501	1636	1636	1636	1636	20007
380	20241112	121700	51072049	1635	1636	1636	1635	1241
381	20241112	121600	49041857	1636	1636	1636	1636	0
382	20241112	121500	49041857	1636	1636	1636	1636	2
383	20241112	121400	49038585	1638	1638	1638	1638	0
384	20241112	121300	49038585	1638	1638	1638	1638	0
385	20241112	121200	49038585	1638	1638	1638	1638	2
386	20241112	121100	49035309	1636	1636	1636	1636	480
387	20241112	121000	48250029	1638	1638	1638	1638	0
388	20241112	120900	48250029	1638	1638	1638	1638	300
389	20241112	120800	47758629	1638	1638	1638	1638	0
390	20241112	120700	47758629	1638	1638	1638	1638	0
391	20241112	120600	47758629	1638	1641	1641	1638	1248
392	20241112	120500	45714399	1638	1638	1638	1638	0
393	20241112	120400	45714399	1638	1638	1638	1638	0
394	20241112	120300	45714399	1638	1638	1638	1638	59
395	20241112	120200	45617757	1636	1636	1636	1636	0
396	20241112	120100	45617757	1636	1636	1636	1636	373
397	20241112	120000	45007529	1638	1637	1638	1636	1502
398	20241112	115900	42549244	1638	1638	1638	1638	0
399	20241112	115800	42549244	1638	1638	1638	1638	0
400	20241112	115700	42549244	1638	1638	1638	1638	0
401	20241112	115600	42549244	1638	1638	1638	1638	43
402	20241112	115500	42478810	1641	1641	1641	1641	0
403	20241112	115400	42478810	1641	1641	1641	1641	2
404	20241112	115300	42475528	1638	1638	1638	1638	0
405	20241112	115200	42475528	1638	1638	1638	1638	0
406	20241112	115100	42475528	1638	1640	1640	1638	1209
407	20241112	115000	40494891	1641	1641	1641	1641	0
408	20241112	114900	40494891	1641	1641	1641	1641	0
409	20241112	114800	40494891	1641	1641	1641	1641	2
410	20241112	114700	40491609	1641	1641	1641	1641	0
411	20241112	114600	40491609	1641	1641	1641	1641	0
412	20241112	114500	40491609	1641	1641	1641	1641	0
413	20241112	114400	40491609	1641	1641	1641	1641	0
414	20241112	114300	40491609	1641	1641	1641	1641	0
415	20241112	114200	40491609	1641	1641	1641	1641	2
416	20241112	114100	40488327	1641	1641	1641	1641	0
417	20241112	114000	40488327	1641	1641	1641	1641	0
418	20241112	113900	40488327	1641	1641	1641	1641	0
419	20241112	113800	40488327	1641	1641	1641	1641	0
420	20241112	113700	40488327	1641	1641	1641	1641	0
421	20241112	113600	40488327	1641	1641	1641	1641	2
422	20241112	113500	40485045	1640	1640	1640	1640	0
423	20241112	113400	40485045	1640	1640	1640	1640	0
424	20241112	113300	40485045	1640	1640	1640	1640	0
425	20241112	113200	40485045	1640	1640	1640	1640	0
426	20241112	113100	40485045	1640	1640	1640	1640	1
427	20241112	113000	40483405	1641	1641	1641	1641	2
428	20241112	112900	40480123	1641	1641	1641	1641	0
429	20241112	112800	40480123	1641	1641	1641	1641	0
430	20241112	112700	40480123	1641	1641	1641	1641	0
431	20241112	112600	40480123	1641	1641	1641	1641	0
432	20241112	112500	40480123	1641	1641	1641	1641	0
433	20241112	112400	40480123	1641	1641	1641	1641	0
434	20241112	112300	40480123	1641	1641	1641	1641	0
435	20241112	112200	40480123	1641	1641	1641	1641	0
436	20241112	112100	40480123	1641	1641	1641	1641	0
437	20241112	112000	40480123	1641	1641	1641	1641	0
438	20241112	111900	40480123	1641	1641	1641	1641	1
439	20241112	111800	40478482	1640	1640	1640	1640	8423
440	20241112	111700	26664762	1640	1640	1640	1640	0
441	20241112	111600	26664762	1640	1640	1640	1640	0
442	20241112	111500	26664762	1640	1640	1640	1640	15
443	20241112	111400	26640162	1639	1639	1639	1639	84
444	20241112	111300	26502486	1640	1640	1640	1640	0
445	20241112	111200	26502486	1640	1640	1640	1640	0
446	20241112	111100	26502486	1640	1640	1640	1640	0
447	20241112	111000	26502486	1640	1640	1640	1640	0
448	20241112	110900	26502486	1640	1640	1640	1640	0
449	20241112	110800	26502486	1640	1640	1640	1640	0
450	20241112	110700	26502486	1640	1640	1640	1640	0
451	20241112	110600	26502486	1640	1640	1640	1640	0
452	20241112	110500	26502486	1640	1641	1641	1640	4327
453	20241112	110400	19405597	1641	1641	1641	1641	0
454	20241112	110300	19405597	1641	1641	1641	1641	0
455	20241112	110200	19405597	1641	1641	1641	1641	0
456	20241112	110100	19405597	1641	1641	1641	1641	0
457	20241112	110000	19405597	1641	1641	1641	1641	49
458	20241112	105900	19325188	1641	1641	1641	1641	1000
459	20241112	105800	17684188	1640	1640	1640	1640	0
460	20241112	105700	17684188	1640	1640	1640	1640	0
461	20241112	105600	17684188	1640	1640	1640	1640	0
462	20241112	105500	17684188	1640	1640	1640	1640	0
463	20241112	105400	17684188	1640	1640	1640	1640	50
464	20241112	105300	17602188	1640	1640	1640	1640	0
465	20241112	105200	17602188	1640	1640	1640	1640	0
466	20241112	105100	17602188	1640	1640	1640	1640	78
467	20241112	105000	17474268	1640	1640	1640	1640	0
468	20241112	104900	17474268	1640	1640	1640	1640	0
469	20241112	104800	17474268	1640	1640	1640	1640	193
470	20241112	104700	17157748	1640	1640	1640	1640	10
471	20241112	104600	17141348	1641	1641	1641	1641	0
472	20241112	104500	17141348	1641	1641	1641	1641	0
473	20241112	104400	17141348	1641	1641	1641	1641	0
474	20241112	104300	17141348	1641	1641	1641	1641	0
475	20241112	104200	17141348	1641	1641	1641	1641	0
476	20241112	104100	17141348	1641	1641	1641	1641	0
477	20241112	104000	17141348	1641	1641	1641	1641	11
478	20241112	103900	17123297	1640	1640	1640	1640	0
479	20241112	103800	17123297	1640	1640	1640	1640	0
480	20241112	103700	17123297	1640	1640	1640	1640	0
481	20241112	103600	17123297	1640	1640	1640	1640	56
482	20241112	103500	17031457	1640	1640	1640	1640	40
483	20241112	103400	16965857	1640	1640	1640	1640	0
484	20241112	103300	16965857	1640	1640	1640	1640	190
485	20241112	103200	16654257	1640	1640	1640	1640	412
486	20241112	103100	15978577	1641	1641	1641	1641	0
487	20241112	103000	15978577	1641	1641	1641	1641	0
488	20241112	102900	15978577	1641	1641	1641	1641	0
489	20241112	102800	15978577	1641	1641	1641	1641	0
490	20241112	102700	15978577	1641	1640	1641	1640	429
491	20241112	102600	15275016	1641	1641	1641	1641	0
492	20241112	102500	15275016	1641	1641	1641	1641	1
493	20241112	102400	15273375	1640	1640	1640	1640	0
494	20241112	102300	15273375	1640	1640	1640	1640	0
495	20241112	102200	15273375	1640	1640	1640	1640	0
496	20241112	102100	15273375	1640	1640	1640	1640	569
497	20241112	102000	14340215	1641	1641	1641	1641	0
498	20241112	101900	14340215	1641	1641	1641	1641	0
499	20241112	101800	14340215	1641	1641	1641	1641	0
500	20241112	101700	14340215	1641	1641	1641	1641	0
501	20241112	101600	14340215	1641	1641	1641	1641	0
502	20241112	101500	14340215	1641	1641	1641	1641	0
503	20241112	101400	14340215	1641	1641	1641	1641	0
504	20241112	101300	14340215	1641	1641	1641	1641	0
505	20241112	101200	14340215	1641	1641	1641	1641	0
506	20241112	101100	14340215	1641	1641	1641	1641	0
507	20241112	101000	14340215	1641	1641	1641	1641	2
508	20241112	100900	14336933	1641	1641	1641	1641	13
509	20241112	100800	14315600	1641	1641	1641	1641	0
510	20241112	100700	14315600	1641	1641	1641	1641	0
511	20241112	100600	14315600	1641	1641	1641	1641	0
512	20241112	100500	14315600	1641	1641	1641	1641	0
513	20241112	100400	14315600	1641	1641	1641	1641	0
514	20241112	100300	14315600	1641	1641	1641	1641	0
515	20241112	100200	14315600	1641	1641	1641	1641	0
516	20241112	100100	14315600	1641	1641	1641	1641	91
517	20241112	100000	14166269	1640	1641	1641	1640	134
518	20241112	095900	13946495	1640	1640	1640	1640	1
519	20241112	095800	13944855	1640	1640	1640	1640	160
520	20241112	095700	13682455	1641	1641	1641	1641	4
521	20241112	095600	13675891	1641	1641	1641	1641	100
522	20241112	095500	13511791	1641	1641	1641	1641	0
523	20241112	095400	13511791	1641	1641	1641	1641	0
524	20241112	095300	13511791	1641	1641	1641	1641	0
525	20241112	095200	13511791	1641	1641	1641	1641	46
526	20241112	095100	13436305	1641	1641	1641	1641	13
527	20241112	095000	13414972	1642	1642	1642	1642	0
528	20241112	094900	13414972	1642	1642	1642	1642	0
529	20241112	094800	13414972	1642	1642	1642	1642	253
530	20241112	094700	12999546	1641	1641	1641	1641	0
531	20241112	094600	12999546	1641	1641	1641	1641	0
532	20241112	094500	12999546	1641	1641	1641	1641	853
533	20241112	094400	11599773	1642	1642	1642	1642	590
534	20241112	094300	10630993	1642	1642	1642	1642	0
535	20241112	094200	10630993	1642	1655	1655	1642	251
536	20241112	094100	10218830	1655	1655	1655	1655	0
537	20241112	094000	10218830	1655	1655	1655	1655	0
538	20241112	093900	10218830	1655	1655	1655	1655	0
539	20241112	093800	10218830	1655	1655	1655	1655	1000
540	20241112	093700	8563830	1655	1655	1655	1655	0
541	20241112	093600	8563830	1655	1655	1655	1655	0
542	20241112	093500	8563830	1655	1655	1655	1655	500
543	20241112	093400	7736330	1648	1648	1648	1648	0
544	20241112	093300	7736330	1648	1648	1648	1648	330
545	20241112	093200	7192490	1655	1655	1655	1655	0
546	20241112	093100	7192490	1655	1655	1655	1655	0
547	20241112	093000	7192490	1655	1655	1655	1655	0
548	20241112	092900	7192490	1655	1655	1655	1655	1
549	20241112	092800	7190835	1655	1655	1655	1655	717
550	20241112	092700	6004200	1655	1655	1655	1655	0
551	20241112	092600	6004200	1655	1655	1655	1655	0
552	20241112	092500	6004200	1655	1655	1655	1655	0
553	20241112	092400	6004200	1655	1655	1655	1655	0
554	20241112	092300	6004200	1655	1655	1655	1655	0
555	20241112	092200	6004200	1655	1655	1655	1655	0
556	20241112	092100	6004200	1655	1655	1655	1655	0
557	20241112	092000	6004200	1655	1641	1655	1641	291
558	20241112	091900	5526655	1655	1655	1655	1655	0
559	20241112	091800	5526655	1655	1655	1655	1655	1
560	20241112	091700	5525000	1641	1641	1641	1641	47
561	20241112	091600	5447873	1655	1655	1655	1655	0
562	20241112	091500	5447873	1655	1655	1655	1655	0
563	20241112	091400	5447873	1655	1655	1655	1655	0
564	20241112	091300	5447873	1655	1655	1655	1655	0
565	20241112	091200	5447873	1655	1655	1655	1655	0
566	20241112	091100	5447873	1655	1655	1655	1655	108
567	20241112	091000	5269133	1655	1655	1655	1655	1
568	20241112	090900	5267478	1641	1641	1641	1641	0
569	20241112	090800	5267478	1641	1641	1641	1641	300
570	20241112	090700	4775178	1641	1650	1650	1641	256
571	20241112	090600	4353664	1650	1650	1650	1650	460
572	20241112	090500	3594664	1650	1650	1650	1650	0
573	20241112	090400	3594664	1650	1650	1650	1650	14
574	20241112	090300	3571564	1650	1658	1658	1650	1162
575	20241112	090200	1649024	1664	1664	1664	1664	0
576	20241112	090100	1649024	1664	1664	1664	1664	0
577	20241112	090000	1649024	1664	1664	1664	1664	991