KissMeData/051780/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193100	54122438	124	124	124	124	4352
3	20241112	193000	54122438	124	124	124	124	0
4	20241112	192900	54122438	124	124	124	124	0
5	20241112	192800	54122438	124	124	124	124	0
6	20241112	192700	54122438	124	124	124	124	0
7	20241112	192600	54122438	124	124	124	124	0
8	20241112	192500	54122438	124	124	124	124	0
9	20241112	192400	54122438	124	124	124	124	0
10	20241112	192300	54122438	124	124	124	124	0
11	20241112	192200	54122438	124	124	124	124	0
12	20241112	192100	54122438	124	124	124	124	0
13	20241112	192000	54122438	124	124	124	124	0
14	20241112	191900	54122438	124	124	124	124	0
15	20241112	191800	54122438	124	124	124	124	0
16	20241112	191700	54122438	124	124	124	124	0
17	20241112	191600	54122438	124	124	124	124	0
18	20241112	191500	54122438	124	124	124	124	0
19	20241112	191400	54122438	124	124	124	124	0
20	20241112	191300	54122438	124	124	124	124	0
21	20241112	191200	54122438	124	124	124	124	0
22	20241112	191100	54122438	124	124	124	124	0
23	20241112	191000	54122438	124	124	124	124	0
24	20241112	190900	54122438	124	124	124	124	0
25	20241112	190800	54122438	124	124	124	124	0
26	20241112	190700	54122438	124	124	124	124	0
27	20241112	190600	54122438	124	124	124	124	0
28	20241112	190500	54122438	124	124	124	124	0
29	20241112	190400	54122438	124	124	124	124	0
30	20241112	190300	54122438	124	124	124	124	0
31	20241112	190200	54122438	124	124	124	124	0
32	20241112	190100	54122438	124	124	124	124	4352
33	20241112	190000	54122438	124	124	124	124	0
34	20241112	185900	54122438	124	124	124	124	0
35	20241112	185800	54122438	124	124	124	124	0
36	20241112	185700	54122438	124	124	124	124	0
37	20241112	185600	54122438	124	124	124	124	0
38	20241112	185500	54122438	124	124	124	124	0
39	20241112	185400	54122438	124	124	124	124	0
40	20241112	185300	54122438	124	124	124	124	0
41	20241112	185200	54122438	124	124	124	124	0
42	20241112	185100	54122438	124	124	124	124	0
43	20241112	185000	54122438	124	124	124	124	0
44	20241112	184900	54122438	124	124	124	124	0
45	20241112	184800	54122438	124	124	124	124	0
46	20241112	184700	54122438	124	124	124	124	0
47	20241112	184600	54122438	124	124	124	124	0
48	20241112	184500	54122438	124	124	124	124	0
49	20241112	184400	54122438	124	124	124	124	0
50	20241112	184300	54122438	124	124	124	124	0
51	20241112	184200	54122438	124	124	124	124	0
52	20241112	184100	54122438	124	124	124	124	0
53	20241112	184000	54122438	124	124	124	124	0
54	20241112	183900	54122438	124	124	124	124	0
55	20241112	183800	54122438	124	124	124	124	0
56	20241112	183700	54122438	124	124	124	124	0
57	20241112	183600	54122438	124	124	124	124	0
58	20241112	183500	54122438	124	124	124	124	0
59	20241112	183400	54122438	124	124	124	124	0
60	20241112	183300	54122438	124	124	124	124	0
61	20241112	183200	54122438	124	124	124	124	0
62	20241112	183100	54122438	124	124	124	124	4352
63	20241112	183000	54122438	124	124	124	124	0
64	20241112	182900	54122438	124	124	124	124	0
65	20241112	182800	54122438	124	124	124	124	0
66	20241112	182700	54122438	124	124	124	124	0
67	20241112	182600	54122438	124	124	124	124	0
68	20241112	182500	54122438	124	124	124	124	0
69	20241112	182400	54122438	124	124	124	124	0
70	20241112	182300	54122438	124	124	124	124	0
71	20241112	182200	54122438	124	124	124	124	0
72	20241112	182100	54122438	124	124	124	124	0
73	20241112	182000	54122438	124	124	124	124	0
74	20241112	181900	54122438	124	124	124	124	0
75	20241112	181800	54122438	124	124	124	124	0
76	20241112	181700	54122438	124	124	124	124	0
77	20241112	181600	54122438	124	124	124	124	0
78	20241112	181500	54122438	124	124	124	124	0
79	20241112	181400	54122438	124	124	124	124	0
80	20241112	181300	54122438	124	124	124	124	0
81	20241112	181200	54122438	124	124	124	124	0
82	20241112	181100	54122438	124	124	124	124	0
83	20241112	181000	54122438	124	124	124	124	0
84	20241112	180900	54122438	124	124	124	124	0
85	20241112	180800	54122438	124	124	124	124	0
86	20241112	180700	54122438	124	124	124	124	0
87	20241112	180600	54122438	124	124	124	124	0
88	20241112	180500	54122438	124	124	124	124	0
89	20241112	180400	54122438	124	124	124	124	0
90	20241112	180300	54122438	124	124	124	124	0
91	20241112	180200	54122438	124	124	124	124	0
92	20241112	180100	54122438	124	124	124	124	4352
93	20241112	180000	54122438	124	124	124	124	0
94	20241112	175900	54122438	124	124	124	124	0
95	20241112	175800	54122438	124	124	124	124	0
96	20241112	175700	54122438	124	124	124	124	0
97	20241112	175600	54122438	124	124	124	124	0
98	20241112	175500	54122438	124	124	124	124	0
99	20241112	175400	54122438	124	124	124	124	0
100	20241112	175300	54122438	124	124	124	124	0
101	20241112	175200	54122438	124	124	124	124	0
102	20241112	175100	54122438	124	124	124	124	0
103	20241112	175000	54122438	124	124	124	124	0
104	20241112	174900	54122438	124	124	124	124	0
105	20241112	174800	54122438	124	124	124	124	0
106	20241112	174700	54122438	124	124	124	124	0
107	20241112	174600	54122438	124	124	124	124	0
108	20241112	174500	54122438	124	124	124	124	0
109	20241112	174400	54122438	124	124	124	124	0
110	20241112	174300	54122438	124	124	124	124	0
111	20241112	174200	54122438	124	124	124	124	0
112	20241112	174100	54122438	124	124	124	124	0
113	20241112	174000	54122438	124	124	124	124	0
114	20241112	173900	54122438	124	124	124	124	0
115	20241112	173800	54122438	124	124	124	124	0
116	20241112	173700	54122438	124	124	124	124	0
117	20241112	173600	54122438	124	124	124	124	0
118	20241112	173500	54122438	124	124	124	124	0
119	20241112	173400	54122438	124	124	124	124	0
120	20241112	173300	54122438	124	124	124	124	0
121	20241112	173200	54122438	124	124	124	124	0
122	20241112	173100	54122438	124	124	124	124	4352
123	20241112	173000	54122438	124	124	124	124	0
124	20241112	172900	54122438	124	124	124	124	0
125	20241112	172800	54122438	124	124	124	124	0
126	20241112	172700	54122438	124	124	124	124	0
127	20241112	172600	54122438	124	124	124	124	0
128	20241112	172500	54122438	124	124	124	124	0
129	20241112	172400	54122438	124	124	124	124	0
130	20241112	172300	54122438	124	124	124	124	0
131	20241112	172200	54122438	124	124	124	124	0
132	20241112	172100	54122438	124	124	124	124	0
133	20241112	172000	54122438	124	124	124	124	0
134	20241112	171900	54122438	124	124	124	124	0
135	20241112	171800	54122438	124	124	124	124	0
136	20241112	171700	54122438	124	124	124	124	0
137	20241112	171600	54122438	124	124	124	124	0
138	20241112	171500	54122438	124	124	124	124	0
139	20241112	171400	54122438	124	124	124	124	0
140	20241112	171300	54122438	124	124	124	124	0
141	20241112	171200	54122438	124	124	124	124	0
142	20241112	171100	54122438	124	124	124	124	0
143	20241112	171000	54122438	124	124	124	124	0
144	20241112	170900	54122438	124	124	124	124	0
145	20241112	170800	54122438	124	124	124	124	0
146	20241112	170700	54122438	124	124	124	124	0
147	20241112	170600	54122438	124	124	124	124	0
148	20241112	170500	54122438	124	124	124	124	0
149	20241112	170400	54122438	124	124	124	124	0
150	20241112	170300	54122438	124	124	124	124	0
151	20241112	170200	54122438	124	124	124	124	0
152	20241112	170100	54122438	124	124	124	124	4352
153	20241112	170000	54122438	124	124	124	124	0
154	20241112	165900	54122438	124	124	124	124	0
155	20241112	165800	54122438	124	124	124	124	0
156	20241112	165700	54122438	124	124	124	124	0
157	20241112	165600	54122438	124	124	124	124	0
158	20241112	165500	54122438	124	124	124	124	0
159	20241112	165400	54122438	124	124	124	124	0
160	20241112	165300	54122438	124	124	124	124	0
161	20241112	165200	54122438	124	124	124	124	0
162	20241112	165100	54122438	124	124	124	124	0
163	20241112	165000	54122438	124	124	124	124	0
164	20241112	164900	54122438	124	124	124	124	0
165	20241112	164800	54122438	124	124	124	124	0
166	20241112	164700	54122438	124	124	124	124	0
167	20241112	164600	54122438	124	124	124	124	0
168	20241112	164500	54122438	124	124	124	124	0
169	20241112	164400	54122438	124	124	124	124	0
170	20241112	164300	54122438	124	124	124	124	0
171	20241112	164200	54122438	124	124	124	124	0
172	20241112	164100	54122438	124	124	124	124	0
173	20241112	164000	54122438	124	124	124	124	0
174	20241112	163900	54122438	124	124	124	124	0
175	20241112	163800	54122438	124	124	124	124	0
176	20241112	163700	54122438	124	124	124	124	0
177	20241112	163600	54122438	124	124	124	124	0
178	20241112	163500	54122438	124	124	124	124	0
179	20241112	163400	54122438	124	124	124	124	0
180	20241112	163300	54122438	124	124	124	124	0
181	20241112	163200	54122438	124	124	124	124	0
182	20241112	163100	54122438	124	124	124	124	4352
183	20241112	163000	54122438	124	124	124	124	0
184	20241112	162900	54122438	124	124	124	124	0
185	20241112	162800	54122438	124	124	124	124	0
186	20241112	162700	54122438	124	124	124	124	0
187	20241112	162600	54122438	124	124	124	124	0
188	20241112	162500	54122438	124	124	124	124	0
189	20241112	162400	54122438	124	124	124	124	0
190	20241112	162300	54122438	124	124	124	124	0
191	20241112	162200	54122438	124	124	124	124	0
192	20241112	162100	54122438	124	124	124	124	0
193	20241112	162000	54122438	124	124	124	124	0
194	20241112	161900	54122438	124	124	124	124	0
195	20241112	161800	54122438	124	124	124	124	0
196	20241112	161700	54122438	124	124	124	124	0
197	20241112	161600	54122438	124	124	124	124	0
198	20241112	161500	54122438	124	124	124	124	0
199	20241112	161400	54122438	124	124	124	124	0
200	20241112	161300	54122438	124	124	124	124	0
201	20241112	161200	54122438	124	124	124	124	0
202	20241112	161100	54122438	124	124	124	124	0
203	20241112	161000	54122438	124	124	124	124	0
204	20241112	160900	54122438	124	124	124	124	0
205	20241112	160800	54122438	124	124	124	124	0
206	20241112	160700	54122438	124	124	124	124	0
207	20241112	160600	54122438	124	124	124	124	0
208	20241112	160500	54122438	124	124	124	124	0
209	20241112	160400	54122438	124	124	124	124	0
210	20241112	160300	54122438	124	124	124	124	0
211	20241112	160200	54122438	124	124	124	124	0
212	20241112	160100	54122438	124	124	124	124	4352
213	20241112	160000	54122438	124	124	124	124	0
214	20241112	155900	54122438	124	124	124	124	0
215	20241112	155800	54122438	124	124	124	124	0
216	20241112	155700	54122438	124	124	124	124	0
217	20241112	155600	54122438	124	124	124	124	0
218	20241112	155500	54122438	124	124	124	124	0
219	20241112	155400	54122438	124	124	124	124	0
220	20241112	155300	54122438	124	124	124	124	0
221	20241112	155200	54122438	124	124	124	124	0
222	20241112	155100	54122438	124	124	124	124	0
223	20241112	155000	54122438	124	124	124	124	0
224	20241112	154900	54122438	124	124	124	124	0
225	20241112	154800	54122438	124	124	124	124	0
226	20241112	154700	54122438	124	124	124	124	0
227	20241112	154600	54122438	124	124	124	124	0
228	20241112	154500	54122438	124	124	124	124	0
229	20241112	154400	54122438	124	124	124	124	0
230	20241112	154300	54122438	124	124	124	124	0
231	20241112	154200	54122438	124	124	124	124	0
232	20241112	154100	54122438	124	124	124	124	0
233	20241112	154000	54122438	124	124	124	124	0
234	20241112	153900	54122438	124	124	124	124	0
235	20241112	153800	54122438	124	124	124	124	0
236	20241112	153700	54122438	124	124	124	124	0
237	20241112	153600	54122438	124	124	124	124	0
238	20241112	153500	54122438	124	124	124	124	0
239	20241112	153400	54122438	124	124	124	124	0
240	20241112	153300	54122438	124	124	124	124	0
241	20241112	153200	54122438	124	124	124	124	0
242	20241112	153100	54122438	124	124	124	124	4352
243	20241112	153000	54122438	124	124	124	124	4352
244	20241112	152900	53582790	125	125	125	125	0
245	20241112	152800	53582790	125	125	125	125	0
246	20241112	152700	53582790	125	125	125	125	0
247	20241112	152600	53582790	125	125	125	125	0
248	20241112	152500	53582790	125	125	125	125	0
249	20241112	152400	53582790	125	125	125	125	0
250	20241112	152300	53582790	125	125	125	125	0
251	20241112	152200	53582790	125	125	125	125	0
252	20241112	152100	53582790	125	125	125	125	0
253	20241112	152000	53582790	125	125	125	125	0
254	20241112	151900	53582790	125	125	125	125	0
255	20241112	151800	53582790	125	125	125	125	0
256	20241112	151700	53582790	125	125	125	125	0
257	20241112	151600	53582790	125	125	125	125	0
258	20241112	151500	53582790	125	125	125	125	0
259	20241112	151400	53582790	125	125	125	125	0
260	20241112	151300	53582790	125	125	125	125	1
261	20241112	151200	53582665	125	124	125	123	5956
262	20241112	151100	52848593	125	125	125	125	0
263	20241112	151000	52848593	125	125	125	125	0
264	20241112	150900	52848593	125	125	125	125	0
265	20241112	150800	52848593	125	125	125	125	1
266	20241112	150700	52848468	124	125	125	124	2
267	20241112	150600	52848219	124	124	124	124	0
268	20241112	150500	52848219	124	124	124	124	32
269	20241112	150400	52844251	125	125	125	125	0
270	20241112	150300	52844251	125	125	125	125	0
271	20241112	150200	52844251	125	125	125	125	0
272	20241112	150100	52844251	125	125	125	125	1
273	20241112	150000	52844126	124	124	124	124	0
274	20241112	145900	52844126	124	124	124	124	37
275	20241112	145800	52839538	124	124	124	124	0
276	20241112	145700	52839538	124	124	124	124	0
277	20241112	145600	52839538	124	124	124	124	44
278	20241112	145500	52834082	123	123	123	123	0
279	20241112	145400	52834082	123	123	123	123	0
280	20241112	145300	52834082	123	123	123	123	0
281	20241112	145200	52834082	123	123	123	123	0
282	20241112	145100	52834082	123	125	125	123	12268
283	20241112	145000	51323969	125	125	125	125	0
284	20241112	144900	51323969	125	125	125	125	0
285	20241112	144800	51323969	125	125	125	125	0
286	20241112	144700	51323969	125	125	125	125	0
287	20241112	144600	51323969	125	125	125	125	0
288	20241112	144500	51323969	125	125	125	125	127
289	20241112	144400	51308094	125	125	125	125	86
290	20241112	144300	51297344	125	125	125	125	0
291	20241112	144200	51297344	125	125	125	125	0
292	20241112	144100	51297344	125	125	125	125	0
293	20241112	144000	51297344	125	125	125	125	0
294	20241112	143900	51297344	125	125	125	125	0
295	20241112	143800	51297344	125	125	125	125	0
296	20241112	143700	51297344	125	125	125	125	0
297	20241112	143600	51297344	125	125	125	125	0
298	20241112	143500	51297344	125	125	125	125	0
299	20241112	143400	51297344	125	125	125	125	160
300	20241112	143300	51277344	125	125	125	125	0
301	20241112	143200	51277344	125	125	125	125	0
302	20241112	143100	51277344	125	125	125	125	0
303	20241112	143000	51277344	125	125	125	125	150
304	20241112	142900	51258594	125	125	125	125	2218
305	20241112	142800	50981344	125	125	125	125	45
306	20241112	142700	50975719	125	125	125	125	0
307	20241112	142600	50975719	125	125	125	125	0
308	20241112	142500	50975719	125	125	125	125	0
309	20241112	142400	50975719	125	125	125	125	0
310	20241112	142300	50975719	125	125	125	125	0
311	20241112	142200	50975719	125	125	125	125	0
312	20241112	142100	50975719	125	125	125	125	0
313	20241112	142000	50975719	125	125	125	125	0
314	20241112	141900	50975719	125	125	125	125	0
315	20241112	141800	50975719	125	125	125	125	800
316	20241112	141700	50875719	124	124	124	124	0
317	20241112	141600	50875719	124	124	124	124	0
318	20241112	141500	50875719	124	124	124	124	0
319	20241112	141400	50875719	124	124	124	124	0
320	20241112	141300	50875719	124	124	124	124	0
321	20241112	141200	50875719	124	124	124	124	0
322	20241112	141100	50875719	124	124	124	124	560
323	20241112	141000	50806279	124	124	124	124	2
324	20241112	140900	50806031	123	123	123	123	0
325	20241112	140800	50806031	123	123	123	123	0
326	20241112	140700	50806031	123	123	123	123	0
327	20241112	140600	50806031	123	123	123	123	500
328	20241112	140500	50744531	124	124	124	124	0
329	20241112	140400	50744531	124	124	124	124	0
330	20241112	140300	50744531	124	124	124	124	0
331	20241112	140200	50744531	124	124	124	124	3000
332	20241112	140100	50372531	124	124	124	124	0
333	20241112	140000	50372531	124	124	124	124	0
334	20241112	135900	50372531	124	124	124	124	0
335	20241112	135800	50372531	124	124	124	124	0
336	20241112	135700	50372531	124	124	124	124	0
337	20241112	135600	50372531	124	124	124	124	8
338	20241112	135500	50371539	123	123	123	123	0
339	20241112	135400	50371539	123	123	123	123	0
340	20241112	135300	50371539	123	123	123	123	0
341	20241112	135200	50371539	123	123	123	123	1529
342	20241112	135100	50183472	123	123	123	123	1000
343	20241112	135000	50060472	123	123	123	123	0
344	20241112	134900	50060472	123	123	123	123	0
345	20241112	134800	50060472	123	123	123	123	0
346	20241112	134700	50060472	123	124	124	123	13641
347	20241112	134600	48382185	125	125	125	125	0
348	20241112	134500	48382185	125	125	125	125	0
349	20241112	134400	48382185	125	125	125	125	0
350	20241112	134300	48382185	125	125	125	125	0
351	20241112	134200	48382185	125	125	125	125	127
352	20241112	134100	48366310	124	124	124	124	0
353	20241112	134000	48366310	124	124	124	124	0
354	20241112	133900	48366310	124	124	124	124	0
355	20241112	133800	48366310	124	124	124	124	0
356	20241112	133700	48366310	124	124	124	124	0
357	20241112	133600	48366310	124	124	124	124	0
358	20241112	133500	48366310	124	124	124	124	0
359	20241112	133400	48366310	124	124	124	124	21
360	20241112	133300	48363706	124	124	124	124	0
361	20241112	133200	48363706	124	124	124	124	0
362	20241112	133100	48363706	124	124	124	124	0
363	20241112	133000	48363706	124	124	124	124	500
364	20241112	132900	48301706	123	123	123	123	0
365	20241112	132800	48301706	123	124	124	123	4070
366	20241112	132700	47799487	125	125	125	125	68
367	20241112	132600	47790987	125	125	125	125	0
368	20241112	132500	47790987	125	125	125	125	0
369	20241112	132400	47790987	125	125	125	125	0
370	20241112	132300	47790987	125	125	125	125	0
371	20241112	132200	47790987	125	125	125	125	0
372	20241112	132100	47790987	125	125	125	125	0
373	20241112	132000	47790987	125	125	125	125	0
374	20241112	131900	47790987	125	125	125	125	0
375	20241112	131800	47790987	125	125	125	125	0
376	20241112	131700	47790987	125	125	125	125	1
377	20241112	131600	47790862	124	124	124	124	0
378	20241112	131500	47790862	124	124	124	124	0
379	20241112	131400	47790862	124	124	124	124	0
380	20241112	131300	47790862	124	124	124	124	0
381	20241112	131200	47790862	124	124	124	124	0
382	20241112	131100	47790862	124	124	124	124	0
383	20241112	131000	47790862	124	124	124	124	0
384	20241112	130900	47790862	124	124	124	124	0
385	20241112	130800	47790862	124	124	124	124	0
386	20241112	130700	47790862	124	124	124	124	0
387	20241112	130600	47790862	124	124	124	124	0
388	20241112	130500	47790862	124	124	124	124	0
389	20241112	130400	47790862	124	124	124	124	0
390	20241112	130300	47790862	124	124	124	124	0
391	20241112	130200	47790862	124	124	124	124	0
392	20241112	130100	47790862	124	124	124	124	0
393	20241112	130000	47790862	124	124	124	124	0
394	20241112	125900	47790862	124	124	124	124	0
395	20241112	125800	47790862	124	124	124	124	200
396	20241112	125700	47766062	123	123	123	123	0
397	20241112	125600	47766062	123	123	123	123	0
398	20241112	125500	47766062	123	123	123	123	0
399	20241112	125400	47766062	123	123	123	123	0
400	20241112	125300	47766062	123	123	123	123	0
401	20241112	125200	47766062	123	123	123	123	0
402	20241112	125100	47766062	123	123	123	123	1
403	20241112	125000	47765939	123	123	123	123	0
404	20241112	124900	47765939	123	123	123	123	0
405	20241112	124800	47765939	123	123	123	123	0
406	20241112	124700	47765939	123	123	123	123	0
407	20241112	124600	47765939	123	123	123	123	0
408	20241112	124500	47765939	123	123	123	123	0
409	20241112	124400	47765939	123	123	123	123	0
410	20241112	124300	47765939	123	123	123	123	1
411	20241112	124200	47765816	125	125	125	125	0
412	20241112	124100	47765816	125	125	125	125	0
413	20241112	124000	47765816	125	125	125	125	0
414	20241112	123900	47765816	125	125	125	125	0
415	20241112	123800	47765816	125	125	125	125	0
416	20241112	123700	47765816	125	125	125	125	0
417	20241112	123600	47765816	125	125	125	125	0
418	20241112	123500	47765816	125	125	125	125	0
419	20241112	123400	47765816	125	125	125	125	0
420	20241112	123300	47765816	125	125	125	125	0
421	20241112	123200	47765816	125	125	125	125	1
422	20241112	123100	47765691	124	124	124	124	2100
423	20241112	123000	47505291	124	124	124	124	0
424	20241112	122900	47505291	124	124	124	124	0
425	20241112	122800	47505291	124	124	124	124	1
426	20241112	122700	47505167	123	123	123	123	3065
427	20241112	122600	47128172	124	125	125	124	10196
428	20241112	122500	45861868	125	125	125	125	0
429	20241112	122400	45861868	125	125	125	125	800
430	20241112	122300	45761868	125	125	125	125	0
431	20241112	122200	45761868	125	125	125	125	0
432	20241112	122100	45761868	125	125	125	125	1000
433	20241112	122000	45636868	125	125	125	125	0
434	20241112	121900	45636868	125	125	125	125	0
435	20241112	121800	45636868	125	125	125	125	0
436	20241112	121700	45636868	125	125	125	125	0
437	20241112	121600	45636868	125	125	125	125	0
438	20241112	121500	45636868	125	125	125	125	28
439	20241112	121400	45633368	125	125	125	125	2409
440	20241112	121300	45332243	125	125	125	125	0
441	20241112	121200	45332243	125	125	125	125	0
442	20241112	121100	45332243	125	125	125	125	1
443	20241112	121000	45332118	124	124	124	124	40
444	20241112	120900	45327158	124	124	124	124	7616
445	20241112	120800	44382774	125	125	125	125	0
446	20241112	120700	44382774	125	125	125	125	0
447	20241112	120600	44382774	125	125	125	125	0
448	20241112	120500	44382774	125	125	125	125	0
449	20241112	120400	44382774	125	125	125	125	0
450	20241112	120300	44382774	125	125	125	125	0
451	20241112	120200	44382774	125	125	125	125	0
452	20241112	120100	44382774	125	125	125	125	0
453	20241112	120000	44382774	125	125	125	125	1
454	20241112	115900	44382649	125	125	125	125	0
455	20241112	115800	44382649	125	125	125	125	0
456	20241112	115700	44382649	125	125	125	125	0
457	20241112	115600	44382649	125	125	125	125	0
458	20241112	115500	44382649	125	125	125	125	0
459	20241112	115400	44382649	125	125	125	125	0
460	20241112	115300	44382649	125	125	125	125	0
461	20241112	115200	44382649	125	124	125	124	4856
462	20241112	115100	43780503	123	123	123	123	5971
463	20241112	115000	43046070	124	124	124	124	0
464	20241112	114900	43046070	124	124	124	124	1
465	20241112	114800	43045946	123	123	123	123	134
466	20241112	114700	43029464	124	124	124	124	0
467	20241112	114600	43029464	124	124	124	124	0
468	20241112	114500	43029464	124	124	124	124	1
469	20241112	114400	43029340	124	124	124	124	10
470	20241112	114300	43028100	124	124	124	124	4
471	20241112	114200	43027604	124	124	124	124	10
472	20241112	114100	43026364	124	124	124	124	3
473	20241112	114000	43025992	123	123	123	123	0
474	20241112	113900	43025992	123	124	124	123	28013
475	20241112	113800	39568042	125	125	125	125	0
476	20241112	113700	39568042	125	125	125	125	36
477	20241112	113600	39563542	125	125	125	125	30
478	20241112	113500	39559792	125	125	125	125	0
479	20241112	113400	39559792	125	125	125	125	0
480	20241112	113300	39559792	125	125	125	125	10283
481	20241112	113200	38274417	125	126	126	125	35
482	20241112	113100	38270032	126	126	126	126	0
483	20241112	113000	38270032	126	126	126	126	219
484	20241112	112900	38242438	126	126	126	126	0
485	20241112	112800	38242438	126	126	126	126	0
486	20241112	112700	38242438	126	126	126	126	0
487	20241112	112600	38242438	126	126	126	126	0
488	20241112	112500	38242438	126	126	126	126	0
489	20241112	112400	38242438	126	126	126	126	0
490	20241112	112300	38242438	126	126	126	126	0
491	20241112	112200	38242438	126	126	126	126	0
492	20241112	112100	38242438	126	126	126	126	0
493	20241112	112000	38242438	126	126	126	126	0
494	20241112	111900	38242438	126	126	126	126	0
495	20241112	111800	38242438	126	126	126	126	0
496	20241112	111700	38242438	126	126	126	126	0
497	20241112	111600	38242438	126	126	126	126	0
498	20241112	111500	38242438	126	126	126	126	13
499	20241112	111400	38240800	126	126	126	126	0
500	20241112	111300	38240800	126	126	126	126	0
501	20241112	111200	38240800	126	126	126	126	0
502	20241112	111100	38240800	126	126	126	126	1000
503	20241112	111000	38114800	126	126	126	126	0
504	20241112	110900	38114800	126	126	126	126	68
505	20241112	110800	38106232	127	127	127	127	0
506	20241112	110700	38106232	127	127	127	127	0
507	20241112	110600	38106232	127	127	127	127	0
508	20241112	110500	38106232	127	127	127	127	0
509	20241112	110400	38106232	127	127	127	127	0
510	20241112	110300	38106232	127	127	127	127	0
511	20241112	110200	38106232	127	127	127	127	0
512	20241112	110100	38106232	127	127	127	127	0
513	20241112	110000	38106232	127	127	127	127	0
514	20241112	105900	38106232	127	127	127	127	0
515	20241112	105800	38106232	127	127	127	127	0
516	20241112	105700	38106232	127	127	127	127	0
517	20241112	105600	38106232	127	127	127	127	1
518	20241112	105500	38106105	126	126	126	126	0
519	20241112	105400	38106105	126	126	126	126	0
520	20241112	105300	38106105	126	126	126	126	1
521	20241112	105200	38105979	127	127	127	127	1
522	20241112	105100	38105852	126	126	126	126	0
523	20241112	105000	38105852	126	126	126	126	11260
524	20241112	104900	36687092	126	126	126	126	0
525	20241112	104800	36687092	126	126	126	126	0
526	20241112	104700	36687092	126	126	126	126	0
527	20241112	104600	36687092	126	126	126	126	0
528	20241112	104500	36687092	126	126	126	126	0
529	20241112	104400	36687092	126	126	126	126	0
530	20241112	104300	36687092	126	126	126	126	0
531	20241112	104200	36687092	126	126	126	126	0
532	20241112	104100	36687092	126	126	126	126	0
533	20241112	104000	36687092	126	126	126	126	0
534	20241112	103900	36687092	126	126	126	126	0
535	20241112	103800	36687092	126	126	126	126	0
536	20241112	103700	36687092	126	126	126	126	0
537	20241112	103600	36687092	126	126	126	126	4000
538	20241112	103500	36183092	125	125	125	125	0
539	20241112	103400	36183092	125	125	125	125	0
540	20241112	103300	36183092	125	125	125	125	11
541	20241112	103200	36181717	125	126	126	125	16
542	20241112	103100	36179716	126	126	126	126	100
543	20241112	103000	36167116	126	126	126	126	0
544	20241112	102900	36167116	126	126	126	126	1
545	20241112	102800	36166990	124	124	124	124	0
546	20241112	102700	36166990	124	124	124	124	0
547	20241112	102600	36166990	124	124	124	124	0
548	20241112	102500	36166990	124	124	124	124	0
549	20241112	102400	36166990	124	124	124	124	0
550	20241112	102300	36166990	124	124	124	124	0
551	20241112	102200	36166990	124	124	124	124	0
552	20241112	102100	36166990	124	124	124	124	0
553	20241112	102000	36166990	124	124	124	124	0
554	20241112	101900	36166990	124	124	124	124	0
555	20241112	101800	36166990	124	124	124	124	0
556	20241112	101700	36166990	124	124	124	124	0
557	20241112	101600	36166990	124	124	124	124	0
558	20241112	101500	36166990	124	124	124	124	0
559	20241112	101400	36166990	124	125	125	124	7619
560	20241112	101300	35219814	126	126	126	126	4
561	20241112	101200	35219310	126	126	126	126	500
562	20241112	101100	35156310	126	126	126	126	138
563	20241112	101000	35138922	126	126	126	126	2
564	20241112	100900	35138670	126	126	126	126	0
565	20241112	100800	35138670	126	126	126	126	0
566	20241112	100700	35138670	126	126	126	126	0
567	20241112	100600	35138670	126	126	126	126	0
568	20241112	100500	35138670	126	126	126	126	0
569	20241112	100400	35138670	126	126	126	126	155
570	20241112	100300	35119140	126	126	126	126	100
571	20241112	100200	35106540	126	126	126	126	0
572	20241112	100100	35106540	126	126	126	126	1
573	20241112	100000	35106414	124	124	124	124	0
574	20241112	095900	35106414	124	124	124	124	100
575	20241112	095800	35094014	126	126	126	126	0
576	20241112	095700	35094014	126	126	126	126	1
577	20241112	095600	35093888	125	125	125	125	1624
578	20241112	095500	34890888	125	125	125	125	1001
579	20241112	095400	34765763	124	125	125	124	2101
580	20241112	095300	34505139	125	125	125	125	1310
581	20241112	095200	34341389	125	125	125	125	10
582	20241112	095100	34340139	125	125	125	125	0
583	20241112	095000	34340139	125	125	125	124	2369
584	20241112	094900	34046179	125	125	125	125	12
585	20241112	094800	34044679	124	124	124	124	21145
586	20241112	094700	31422699	124	128	128	123	165238
587	20241112	094600	10809230	128	128	128	128	0
588	20241112	094500	10809230	128	128	128	128	100
589	20241112	094400	10796430	128	128	128	128	0
590	20241112	094300	10796430	128	128	128	128	0
591	20241112	094200	10796430	128	128	128	128	129
592	20241112	094100	10779918	128	128	128	128	0
593	20241112	094000	10779918	128	128	128	128	0
594	20241112	093900	10779918	128	128	128	128	0
595	20241112	093800	10779918	128	128	128	128	1
596	20241112	093700	10779790	127	126	127	126	505
597	20241112	093600	10715960	127	127	127	127	0
598	20241112	093500	10715960	127	127	127	127	500
599	20241112	093400	10652460	127	127	127	127	0
600	20241112	093300	10652460	127	127	127	127	0
601	20241112	093200	10652460	127	127	127	127	7374
602	20241112	093100	9715962	127	127	127	127	0
603	20241112	093000	9715962	127	127	127	127	0
604	20241112	092900	9715962	127	127	127	127	0
605	20241112	092800	9715962	127	127	127	127	1000
606	20241112	092700	9588962	127	127	127	127	0
607	20241112	092600	9588962	127	127	127	127	3
608	20241112	092500	9588581	128	128	128	128	4384
609	20241112	092400	9027429	128	128	128	128	1000
610	20241112	092300	8899429	128	128	128	128	6
611	20241112	092200	8898661	128	128	128	128	0
612	20241112	092100	8898661	128	128	128	128	1783
613	20241112	092000	8670437	130	130	130	130	0
614	20241112	091900	8670437	130	130	130	130	0
615	20241112	091800	8670437	130	130	130	130	1
616	20241112	091700	8670307	129	131	131	129	5602
617	20241112	091600	7947635	132	132	132	132	0
618	20241112	091500	7947635	132	132	132	132	100
619	20241112	091400	7934435	132	128	132	128	41152
620	20241112	091300	2567451	127	127	127	127	0
621	20241112	091200	2567451	127	127	127	127	0
622	20241112	091100	2567451	127	128	128	127	2
623	20241112	091000	2567196	128	128	128	128	23
624	20241112	090900	2564252	128	128	128	128	0
625	20241112	090800	2564252	128	128	128	128	0
626	20241112	090700	2564252	128	128	128	128	2
627	20241112	090600	2563996	126	127	127	126	1782
628	20241112	090500	2339448	126	126	126	126	0
629	20241112	090400	2339448	126	126	126	126	0
630	20241112	090300	2339448	126	126	126	126	0
631	20241112	090200	2339448	126	126	126	126	0
632	20241112	090100	2339448	126	127	127	126	17137
633	20241112	090000	163449	127	127	127	127	1287