KissMeData/052860/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193200	46772463	1575	1575	1575	1575	166
3	20241111	193100	46772463	1575	1575	1575	1575	0
4	20241111	193000	46772463	1575	1575	1575	1575	0
5	20241111	192900	46772463	1575	1575	1575	1575	0
6	20241111	192800	46772463	1575	1575	1575	1575	0
7	20241111	192700	46772463	1575	1575	1575	1575	0
8	20241111	192600	46772463	1575	1575	1575	1575	0
9	20241111	192500	46772463	1575	1575	1575	1575	0
10	20241111	192400	46772463	1575	1575	1575	1575	0
11	20241111	192300	46772463	1575	1575	1575	1575	0
12	20241111	192200	46772463	1575	1575	1575	1575	0
13	20241111	192100	46772463	1575	1575	1575	1575	0
14	20241111	192000	46772463	1575	1575	1575	1575	0
15	20241111	191900	46772463	1575	1575	1575	1575	0
16	20241111	191800	46772463	1575	1575	1575	1575	0
17	20241111	191700	46772463	1575	1575	1575	1575	0
18	20241111	191600	46772463	1575	1575	1575	1575	0
19	20241111	191500	46772463	1575	1575	1575	1575	0
20	20241111	191400	46772463	1575	1575	1575	1575	0
21	20241111	191300	46772463	1575	1575	1575	1575	0
22	20241111	191200	46772463	1575	1575	1575	1575	0
23	20241111	191100	46772463	1575	1575	1575	1575	0
24	20241111	191000	46772463	1575	1575	1575	1575	0
25	20241111	190900	46772463	1575	1575	1575	1575	0
26	20241111	190800	46772463	1575	1575	1575	1575	0
27	20241111	190700	46772463	1575	1575	1575	1575	0
28	20241111	190600	46772463	1575	1575	1575	1575	0
29	20241111	190500	46772463	1575	1575	1575	1575	0
30	20241111	190400	46772463	1575	1575	1575	1575	0
31	20241111	190300	46772463	1575	1575	1575	1575	0
32	20241111	190200	46772463	1575	1575	1575	1575	166
33	20241111	190100	46772463	1575	1575	1575	1575	0
34	20241111	190000	46772463	1575	1575	1575	1575	0
35	20241111	185900	46772463	1575	1575	1575	1575	0
36	20241111	185800	46772463	1575	1575	1575	1575	0
37	20241111	185700	46772463	1575	1575	1575	1575	0
38	20241111	185600	46772463	1575	1575	1575	1575	0
39	20241111	185500	46772463	1575	1575	1575	1575	0
40	20241111	185400	46772463	1575	1575	1575	1575	0
41	20241111	185300	46772463	1575	1575	1575	1575	0
42	20241111	185200	46772463	1575	1575	1575	1575	0
43	20241111	185100	46772463	1575	1575	1575	1575	0
44	20241111	185000	46772463	1575	1575	1575	1575	0
45	20241111	184900	46772463	1575	1575	1575	1575	0
46	20241111	184800	46772463	1575	1575	1575	1575	0
47	20241111	184700	46772463	1575	1575	1575	1575	0
48	20241111	184600	46772463	1575	1575	1575	1575	0
49	20241111	184500	46772463	1575	1575	1575	1575	0
50	20241111	184400	46772463	1575	1575	1575	1575	0
51	20241111	184300	46772463	1575	1575	1575	1575	0
52	20241111	184200	46772463	1575	1575	1575	1575	0
53	20241111	184100	46772463	1575	1575	1575	1575	0
54	20241111	184000	46772463	1575	1575	1575	1575	0
55	20241111	183900	46772463	1575	1575	1575	1575	0
56	20241111	183800	46772463	1575	1575	1575	1575	0
57	20241111	183700	46772463	1575	1575	1575	1575	0
58	20241111	183600	46772463	1575	1575	1575	1575	0
59	20241111	183500	46772463	1575	1575	1575	1575	0
60	20241111	183400	46772463	1575	1575	1575	1575	0
61	20241111	183300	46772463	1575	1575	1575	1575	0
62	20241111	183200	46772463	1575	1575	1575	1575	166
63	20241111	183100	46772463	1575	1575	1575	1575	0
64	20241111	183000	46772463	1575	1575	1575	1575	0
65	20241111	182900	46772463	1575	1575	1575	1575	0
66	20241111	182800	46772463	1575	1575	1575	1575	0
67	20241111	182700	46772463	1575	1575	1575	1575	0
68	20241111	182600	46772463	1575	1575	1575	1575	0
69	20241111	182500	46772463	1575	1575	1575	1575	0
70	20241111	182400	46772463	1575	1575	1575	1575	0
71	20241111	182300	46772463	1575	1575	1575	1575	0
72	20241111	182200	46772463	1575	1575	1575	1575	0
73	20241111	182100	46772463	1575	1575	1575	1575	0
74	20241111	182000	46772463	1575	1575	1575	1575	0
75	20241111	181900	46772463	1575	1575	1575	1575	0
76	20241111	181800	46772463	1575	1575	1575	1575	0
77	20241111	181700	46772463	1575	1575	1575	1575	0
78	20241111	181600	46772463	1575	1575	1575	1575	0
79	20241111	181500	46772463	1575	1575	1575	1575	0
80	20241111	181400	46772463	1575	1575	1575	1575	0
81	20241111	181300	46772463	1575	1575	1575	1575	0
82	20241111	181200	46772463	1575	1575	1575	1575	0
83	20241111	181100	46772463	1575	1575	1575	1575	0
84	20241111	181000	46772463	1575	1575	1575	1575	0
85	20241111	180900	46772463	1575	1575	1575	1575	0
86	20241111	180800	46772463	1575	1575	1575	1575	0
87	20241111	180700	46772463	1575	1575	1575	1575	0
88	20241111	180600	46772463	1575	1575	1575	1575	0
89	20241111	180500	46772463	1575	1575	1575	1575	0
90	20241111	180400	46772463	1575	1575	1575	1575	0
91	20241111	180300	46772463	1575	1575	1575	1575	0
92	20241111	180200	46772463	1575	1575	1575	1575	166
93	20241111	180100	46772463	1575	1575	1575	1575	0
94	20241111	180000	46772463	1575	1575	1575	1575	0
95	20241111	175900	46772463	1575	1575	1575	1575	0
96	20241111	175800	46772463	1575	1575	1575	1575	0
97	20241111	175700	46772463	1575	1575	1575	1575	0
98	20241111	175600	46772463	1575	1575	1575	1575	0
99	20241111	175500	46772463	1575	1575	1575	1575	0
100	20241111	175400	46772463	1575	1575	1575	1575	0
101	20241111	175300	46772463	1575	1575	1575	1575	0
102	20241111	175200	46772463	1575	1575	1575	1575	0
103	20241111	175100	46772463	1575	1575	1575	1575	0
104	20241111	175000	46772463	1575	1575	1575	1575	0
105	20241111	174900	46772463	1575	1575	1575	1575	0
106	20241111	174800	46772463	1575	1575	1575	1575	0
107	20241111	174700	46772463	1575	1575	1575	1575	0
108	20241111	174600	46772463	1575	1575	1575	1575	0
109	20241111	174500	46772463	1575	1575	1575	1575	0
110	20241111	174400	46772463	1575	1575	1575	1575	0
111	20241111	174300	46772463	1575	1575	1575	1575	0
112	20241111	174200	46772463	1575	1575	1575	1575	0
113	20241111	174100	46772463	1575	1575	1575	1575	0
114	20241111	174000	46772463	1575	1575	1575	1575	0
115	20241111	173900	46772463	1575	1575	1575	1575	0
116	20241111	173800	46772463	1575	1575	1575	1575	0
117	20241111	173700	46772463	1575	1575	1575	1575	0
118	20241111	173600	46772463	1575	1575	1575	1575	0
119	20241111	173500	46772463	1575	1575	1575	1575	0
120	20241111	173400	46772463	1575	1575	1575	1575	0
121	20241111	173300	46772463	1575	1575	1575	1575	0
122	20241111	173200	46772463	1575	1575	1575	1575	166
123	20241111	173100	46772463	1575	1575	1575	1575	0
124	20241111	173000	46772463	1575	1575	1575	1575	0
125	20241111	172900	46772463	1575	1575	1575	1575	0
126	20241111	172800	46772463	1575	1575	1575	1575	0
127	20241111	172700	46772463	1575	1575	1575	1575	0
128	20241111	172600	46772463	1575	1575	1575	1575	0
129	20241111	172500	46772463	1575	1575	1575	1575	0
130	20241111	172400	46772463	1575	1575	1575	1575	0
131	20241111	172300	46772463	1575	1575	1575	1575	0
132	20241111	172200	46772463	1575	1575	1575	1575	0
133	20241111	172100	46772463	1575	1575	1575	1575	0
134	20241111	172000	46772463	1575	1575	1575	1575	0
135	20241111	171900	46772463	1575	1575	1575	1575	0
136	20241111	171800	46772463	1575	1575	1575	1575	0
137	20241111	171700	46772463	1575	1575	1575	1575	0
138	20241111	171600	46772463	1575	1575	1575	1575	0
139	20241111	171500	46772463	1575	1575	1575	1575	0
140	20241111	171400	46772463	1575	1575	1575	1575	0
141	20241111	171300	46772463	1575	1575	1575	1575	0
142	20241111	171200	46772463	1575	1575	1575	1575	0
143	20241111	171100	46772463	1575	1575	1575	1575	0
144	20241111	171000	46772463	1575	1575	1575	1575	0
145	20241111	170900	46772463	1575	1575	1575	1575	0
146	20241111	170800	46772463	1575	1575	1575	1575	0
147	20241111	170700	46772463	1575	1575	1575	1575	0
148	20241111	170600	46772463	1575	1575	1575	1575	0
149	20241111	170500	46772463	1575	1575	1575	1575	0
150	20241111	170400	46772463	1575	1575	1575	1575	0
151	20241111	170300	46772463	1575	1575	1575	1575	0
152	20241111	170200	46772463	1575	1575	1575	1575	166
153	20241111	170100	46772463	1575	1575	1575	1575	0
154	20241111	170000	46772463	1575	1575	1575	1575	0
155	20241111	165900	46772463	1575	1575	1575	1575	0
156	20241111	165800	46772463	1575	1575	1575	1575	0
157	20241111	165700	46772463	1575	1575	1575	1575	0
158	20241111	165600	46772463	1575	1575	1575	1575	0
159	20241111	165500	46772463	1575	1575	1575	1575	0
160	20241111	165400	46772463	1575	1575	1575	1575	0
161	20241111	165300	46772463	1575	1575	1575	1575	0
162	20241111	165200	46772463	1575	1575	1575	1575	0
163	20241111	165100	46772463	1575	1575	1575	1575	0
164	20241111	165000	46772463	1575	1575	1575	1575	0
165	20241111	164900	46772463	1575	1575	1575	1575	0
166	20241111	164800	46772463	1575	1575	1575	1575	0
167	20241111	164700	46772463	1575	1575	1575	1575	0
168	20241111	164600	46772463	1575	1575	1575	1575	0
169	20241111	164500	46772463	1575	1575	1575	1575	0
170	20241111	164400	46772463	1575	1575	1575	1575	0
171	20241111	164300	46772463	1575	1575	1575	1575	0
172	20241111	164200	46772463	1575	1575	1575	1575	0
173	20241111	164100	46772463	1575	1575	1575	1575	0
174	20241111	164000	46772463	1575	1575	1575	1575	0
175	20241111	163900	46772463	1575	1575	1575	1575	0
176	20241111	163800	46772463	1575	1575	1575	1575	0
177	20241111	163700	46772463	1575	1575	1575	1575	0
178	20241111	163600	46772463	1575	1575	1575	1575	0
179	20241111	163500	46772463	1575	1575	1575	1575	0
180	20241111	163400	46772463	1575	1575	1575	1575	0
181	20241111	163300	46772463	1575	1575	1575	1575	0
182	20241111	163200	46772463	1575	1575	1575	1575	166
183	20241111	163100	46772463	1575	1575	1575	1575	0
184	20241111	163000	46772463	1575	1575	1575	1575	0
185	20241111	162900	46772463	1575	1575	1575	1575	0
186	20241111	162800	46772463	1575	1575	1575	1575	0
187	20241111	162700	46772463	1575	1575	1575	1575	0
188	20241111	162600	46772463	1575	1575	1575	1575	0
189	20241111	162500	46772463	1575	1575	1575	1575	0
190	20241111	162400	46772463	1575	1575	1575	1575	0
191	20241111	162300	46772463	1575	1575	1575	1575	0
192	20241111	162200	46772463	1575	1575	1575	1575	0
193	20241111	162100	46772463	1575	1575	1575	1575	0
194	20241111	162000	46772463	1575	1575	1575	1575	0
195	20241111	161900	46772463	1575	1575	1575	1575	0
196	20241111	161800	46772463	1575	1575	1575	1575	0
197	20241111	161700	46772463	1575	1575	1575	1575	0
198	20241111	161600	46772463	1575	1575	1575	1575	0
199	20241111	161500	46772463	1575	1575	1575	1575	0
200	20241111	161400	46772463	1575	1575	1575	1575	0
201	20241111	161300	46772463	1575	1575	1575	1575	0
202	20241111	161200	46772463	1575	1575	1575	1575	0
203	20241111	161100	46772463	1575	1575	1575	1575	0
204	20241111	161000	46772463	1575	1575	1575	1575	0
205	20241111	160900	46772463	1575	1575	1575	1575	0
206	20241111	160800	46772463	1575	1575	1575	1575	0
207	20241111	160700	46772463	1575	1575	1575	1575	0
208	20241111	160600	46772463	1575	1575	1575	1575	0
209	20241111	160500	46772463	1575	1575	1575	1575	0
210	20241111	160400	46772463	1575	1575	1575	1575	0
211	20241111	160300	46772463	1575	1575	1575	1575	0
212	20241111	160200	46772463	1575	1575	1575	1575	166
213	20241111	160100	46772463	1575	1575	1575	1575	0
214	20241111	160000	46772463	1575	1575	1575	1575	0
215	20241111	155900	46772463	1575	1575	1575	1575	0
216	20241111	155800	46772463	1575	1575	1575	1575	0
217	20241111	155700	46772463	1575	1575	1575	1575	0
218	20241111	155600	46772463	1575	1575	1575	1575	0
219	20241111	155500	46772463	1575	1575	1575	1575	0
220	20241111	155400	46772463	1575	1575	1575	1575	0
221	20241111	155300	46772463	1575	1575	1575	1575	0
222	20241111	155200	46772463	1575	1575	1575	1575	0
223	20241111	155100	46772463	1575	1575	1575	1575	0
224	20241111	155000	46772463	1575	1575	1575	1575	0
225	20241111	154900	46772463	1575	1575	1575	1575	0
226	20241111	154800	46772463	1575	1575	1575	1575	0
227	20241111	154700	46772463	1575	1575	1575	1575	0
228	20241111	154600	46772463	1575	1575	1575	1575	0
229	20241111	154500	46772463	1575	1575	1575	1575	0
230	20241111	154400	46772463	1575	1575	1575	1575	0
231	20241111	154300	46772463	1575	1575	1575	1575	0
232	20241111	154200	46772463	1575	1575	1575	1575	0
233	20241111	154100	46772463	1575	1575	1575	1575	0
234	20241111	154000	46772463	1575	1575	1575	1575	0
235	20241111	153900	46772463	1575	1575	1575	1575	0
236	20241111	153800	46772463	1575	1575	1575	1575	0
237	20241111	153700	46772463	1575	1575	1575	1575	0
238	20241111	153600	46772463	1575	1575	1575	1575	0
239	20241111	153500	46772463	1575	1575	1575	1575	0
240	20241111	153400	46772463	1575	1575	1575	1575	0
241	20241111	153300	46772463	1575	1575	1575	1575	0
242	20241111	153200	46772463	1575	1575	1575	1575	166
243	20241111	153100	46772463	1575	1575	1575	1575	0
244	20241111	153000	46772463	1575	1575	1575	1575	166
245	20241111	152900	46511013	1575	1575	1575	1575	0
246	20241111	152800	46511013	1575	1575	1575	1575	0
247	20241111	152700	46511013	1575	1575	1575	1575	0
248	20241111	152600	46511013	1575	1575	1575	1575	0
249	20241111	152500	46511013	1575	1575	1575	1575	0
250	20241111	152400	46511013	1575	1575	1575	1575	0
251	20241111	152300	46511013	1575	1575	1575	1575	0
252	20241111	152200	46511013	1575	1575	1575	1575	0
253	20241111	152100	46511013	1575	1575	1575	1575	0
254	20241111	152000	46511013	1575	1575	1575	1575	0
255	20241111	151900	46511013	1575	1577	1577	1575	2
256	20241111	151800	46507861	1577	1577	1577	1577	0
257	20241111	151700	46507861	1577	1577	1577	1577	0
258	20241111	151600	46507861	1577	1577	1577	1577	0
259	20241111	151500	46507861	1577	1577	1577	1577	0
260	20241111	151400	46507861	1577	1577	1577	1577	0
261	20241111	151300	46507861	1577	1577	1577	1577	0
262	20241111	151200	46507861	1577	1577	1577	1577	0
263	20241111	151100	46507861	1577	1577	1577	1577	0
264	20241111	151000	46507861	1577	1577	1577	1577	0
265	20241111	150900	46507861	1577	1577	1577	1577	0
266	20241111	150800	46507861	1577	1562	1577	1562	18
267	20241111	150700	46479625	1563	1563	1563	1563	0
268	20241111	150600	46479625	1563	1563	1563	1563	0
269	20241111	150500	46479625	1563	1563	1563	1563	0
270	20241111	150400	46479625	1563	1563	1563	1563	222
271	20241111	150300	46132639	1563	1562	1563	1562	293
272	20241111	150200	45674857	1554	1554	1554	1554	10
273	20241111	150100	45659317	1553	1553	1553	1553	0
274	20241111	150000	45659317	1553	1553	1553	1553	0
275	20241111	145900	45659317	1553	1553	1553	1553	0
276	20241111	145800	45659317	1553	1555	1555	1553	181
277	20241111	145700	45377864	1583	1583	1583	1583	0
278	20241111	145600	45377864	1583	1583	1583	1583	0
279	20241111	145500	45377864	1583	1583	1583	1583	0
280	20241111	145400	45377864	1583	1583	1583	1583	1
281	20241111	145300	45376281	1567	1566	1567	1566	1000
282	20241111	145200	43809316	1566	1566	1566	1566	0
283	20241111	145100	43809316	1566	1566	1566	1566	0
284	20241111	145000	43809316	1566	1566	1566	1566	0
285	20241111	144900	43809316	1566	1566	1566	1566	0
286	20241111	144800	43809316	1566	1566	1566	1566	0
287	20241111	144700	43809316	1566	1566	1566	1566	0
288	20241111	144600	43809316	1566	1566	1566	1566	0
289	20241111	144500	43809316	1566	1566	1566	1566	0
290	20241111	144400	43809316	1566	1566	1566	1566	0
291	20241111	144300	43809316	1566	1566	1566	1566	0
292	20241111	144200	43809316	1566	1566	1566	1566	0
293	20241111	144100	43809316	1566	1566	1566	1566	0
294	20241111	144000	43809316	1566	1566	1566	1566	0
295	20241111	143900	43809316	1566	1566	1566	1566	1
296	20241111	143800	43807750	1567	1567	1567	1567	0
297	20241111	143700	43807750	1567	1567	1567	1567	0
298	20241111	143600	43807750	1567	1567	1567	1567	0
299	20241111	143500	43807750	1567	1567	1567	1567	0
300	20241111	143400	43807750	1567	1567	1567	1567	0
301	20241111	143300	43807750	1567	1559	1567	1559	6910
302	20241111	143200	32984297	1545	1545	1545	1545	0
303	20241111	143100	32984297	1545	1545	1545	1545	0
304	20241111	143000	32984297	1545	1545	1545	1545	0
305	20241111	142900	32984297	1545	1545	1545	1545	0
306	20241111	142800	32984297	1545	1545	1545	1545	0
307	20241111	142700	32984297	1545	1545	1545	1545	0
308	20241111	142600	32984297	1545	1545	1545	1545	0
309	20241111	142500	32984297	1545	1545	1545	1545	0
310	20241111	142400	32984297	1545	1545	1545	1545	0
311	20241111	142300	32984297	1545	1545	1545	1545	0
312	20241111	142200	32984297	1545	1545	1545	1545	0
313	20241111	142100	32984297	1545	1545	1545	1545	0
314	20241111	142000	32984297	1545	1545	1545	1545	0
315	20241111	141900	32984297	1545	1545	1545	1545	0
316	20241111	141800	32984297	1545	1545	1545	1545	0
317	20241111	141700	32984297	1545	1545	1545	1545	0
318	20241111	141600	32984297	1545	1545	1545	1545	12
319	20241111	141500	32965757	1551	1551	1551	1551	10
320	20241111	141400	32950247	1551	1551	1551	1551	0
321	20241111	141300	32950247	1551	1551	1551	1551	0
322	20241111	141200	32950247	1551	1551	1551	1551	1
323	20241111	141100	32948696	1545	1545	1545	1545	121
324	20241111	141000	32761751	1543	1543	1543	1543	187
325	20241111	140900	32473210	1543	1543	1543	1543	0
326	20241111	140800	32473210	1543	1543	1543	1543	1
327	20241111	140700	32471667	1539	1539	1539	1539	100
328	20241111	140600	32317767	1545	1545	1545	1545	0
329	20241111	140500	32317767	1545	1545	1545	1545	0
330	20241111	140400	32317767	1545	1545	1545	1545	0
331	20241111	140300	32317767	1545	1545	1545	1545	0
332	20241111	140200	32317767	1545	1545	1545	1545	0
333	20241111	140100	32317767	1545	1545	1545	1545	0
334	20241111	140000	32317767	1545	1545	1545	1545	0
335	20241111	135900	32317767	1545	1545	1545	1545	0
336	20241111	135800	32317767	1545	1545	1545	1545	0
337	20241111	135700	32317767	1545	1545	1545	1545	0
338	20241111	135600	32317767	1545	1545	1545	1545	2
339	20241111	135500	32314677	1545	1545	1545	1545	0
340	20241111	135400	32314677	1545	1545	1545	1545	0
341	20241111	135300	32314677	1545	1545	1545	1545	0
342	20241111	135200	32314677	1545	1545	1545	1545	1
343	20241111	135100	32313132	1538	1538	1538	1538	0
344	20241111	135000	32313132	1538	1538	1538	1538	0
345	20241111	134900	32313132	1538	1538	1538	1538	0
346	20241111	134800	32313132	1538	1538	1538	1538	0
347	20241111	134700	32313132	1538	1538	1538	1538	32
348	20241111	134600	32263916	1540	1540	1540	1540	0
349	20241111	134500	32263916	1540	1540	1540	1540	0
350	20241111	134400	32263916	1540	1540	1540	1540	0
351	20241111	134300	32263916	1540	1540	1540	1540	100
352	20241111	134200	32109916	1545	1545	1545	1545	0
353	20241111	134100	32109916	1545	1545	1545	1545	0
354	20241111	134000	32109916	1545	1545	1545	1545	0
355	20241111	133900	32109916	1545	1545	1545	1545	0
356	20241111	133800	32109916	1545	1545	1545	1545	0
357	20241111	133700	32109916	1545	1545	1545	1545	0
358	20241111	133600	32109916	1545	1545	1545	1545	1500
359	20241111	133500	29792416	1545	1545	1545	1545	0
360	20241111	133400	29792416	1545	1545	1545	1545	0
361	20241111	133300	29792416	1545	1545	1545	1545	0
362	20241111	133200	29792416	1545	1545	1545	1545	0
363	20241111	133100	29792416	1545	1545	1545	1545	0
364	20241111	133000	29792416	1545	1545	1545	1545	0
365	20241111	132900	29792416	1545	1545	1545	1545	10
366	20241111	132800	29776966	1542	1542	1542	1542	17
367	20241111	132700	29750752	1542	1539	1542	1539	503
368	20241111	132600	28975156	1542	1542	1542	1542	0
369	20241111	132500	28975156	1542	1542	1542	1542	0
370	20241111	132400	28975156	1542	1542	1542	1542	0
371	20241111	132300	28975156	1542	1542	1542	1542	1
372	20241111	132200	28973614	1534	1534	1534	1534	0
373	20241111	132100	28973614	1534	1534	1534	1534	90
374	20241111	132000	28835554	1537	1537	1537	1537	0
375	20241111	131900	28835554	1537	1537	1537	1537	0
376	20241111	131800	28835554	1537	1537	1537	1537	0
377	20241111	131700	28835554	1537	1539	1539	1537	69
378	20241111	131600	28729403	1541	1541	1541	1541	0
379	20241111	131500	28729403	1541	1541	1541	1541	0
380	20241111	131400	28729403	1541	1541	1541	1541	0
381	20241111	131300	28729403	1541	1541	1541	1541	0
382	20241111	131200	28729403	1541	1541	1541	1541	0
383	20241111	131100	28729403	1541	1541	1541	1541	0
384	20241111	131000	28729403	1541	1539	1541	1539	12
385	20241111	130900	28710933	1541	1541	1541	1541	0
386	20241111	130800	28710933	1541	1541	1541	1541	60
387	20241111	130700	28618473	1541	1541	1541	1541	0
388	20241111	130600	28618473	1541	1541	1541	1541	0
389	20241111	130500	28618473	1541	1541	1541	1541	0
390	20241111	130400	28618473	1541	1541	1541	1541	1
391	20241111	130300	28616932	1538	1538	1538	1538	0
392	20241111	130200	28616932	1538	1538	1538	1538	0
393	20241111	130100	28616932	1538	1538	1538	1538	20
394	20241111	130000	28586172	1538	1537	1538	1537	40
395	20241111	125900	28524662	1538	1538	1538	1538	0
396	20241111	125800	28524662	1538	1538	1538	1538	0
397	20241111	125700	28524662	1538	1538	1538	1538	10
398	20241111	125600	28509282	1541	1541	1541	1541	0
399	20241111	125500	28509282	1541	1541	1541	1541	0
400	20241111	125400	28509282	1541	1541	1541	1541	0
401	20241111	125300	28509282	1541	1541	1541	1541	1
402	20241111	125200	28507741	1533	1533	1533	1533	0
403	20241111	125100	28507741	1533	1533	1533	1533	0
404	20241111	125000	28507741	1533	1533	1533	1533	0
405	20241111	124900	28507741	1533	1533	1533	1533	0
406	20241111	124800	28507741	1533	1533	1533	1533	500
407	20241111	124700	27741241	1533	1533	1533	1533	0
408	20241111	124600	27741241	1533	1533	1533	1533	1100
409	20241111	124500	26054941	1534	1534	1534	1534	500
410	20241111	124400	25287941	1535	1535	1535	1535	100
411	20241111	124300	25134441	1533	1533	1533	1533	0
412	20241111	124200	25134441	1533	1533	1533	1533	0
413	20241111	124100	25134441	1533	1533	1533	1533	0
414	20241111	124000	25134441	1533	1533	1533	1533	0
415	20241111	123900	25134441	1533	1533	1533	1533	0
416	20241111	123800	25134441	1533	1533	1533	1533	0
417	20241111	123700	25134441	1533	1533	1533	1533	0
418	20241111	123600	25134441	1533	1533	1533	1533	0
419	20241111	123500	25134441	1533	1533	1533	1533	1
420	20241111	123400	25132908	1533	1533	1533	1533	0
421	20241111	123300	25132908	1533	1536	1536	1533	2349
422	20241111	123200	21531600	1536	1536	1536	1536	0
423	20241111	123100	21531600	1536	1536	1536	1536	0
424	20241111	123000	21531600	1536	1536	1536	1536	1
425	20241111	122900	21530064	1536	1536	1536	1536	0
426	20241111	122800	21530064	1536	1536	1536	1536	0
427	20241111	122700	21530064	1536	1536	1536	1536	0
428	20241111	122600	21530064	1536	1536	1536	1536	0
429	20241111	122500	21530064	1536	1536	1536	1536	0
430	20241111	122400	21530064	1536	1536	1536	1536	0
431	20241111	122300	21530064	1536	1533	1536	1533	102
432	20241111	122200	21373692	1533	1533	1533	1533	0
433	20241111	122100	21373692	1533	1533	1533	1533	0
434	20241111	122000	21373692	1533	1533	1533	1533	0
435	20241111	121900	21373692	1533	1533	1533	1533	0
436	20241111	121800	21373692	1533	1533	1533	1533	0
437	20241111	121700	21373692	1533	1533	1533	1533	0
438	20241111	121600	21373692	1533	1533	1533	1533	0
439	20241111	121500	21373692	1533	1533	1533	1533	223
440	20241111	121400	21031833	1533	1534	1534	1533	277
441	20241111	121300	20607026	1534	1534	1534	1534	0
442	20241111	121200	20607026	1534	1534	1534	1534	0
443	20241111	121100	20607026	1534	1534	1534	1534	0
444	20241111	121000	20607026	1534	1534	1534	1534	0
445	20241111	120900	20607026	1534	1535	1535	1534	491
446	20241111	120800	19853390	1536	1536	1536	1536	0
447	20241111	120700	19853390	1536	1536	1536	1536	0
448	20241111	120600	19853390	1536	1536	1536	1536	0
449	20241111	120500	19853390	1536	1536	1536	1536	0
450	20241111	120400	19853390	1536	1536	1536	1536	0
451	20241111	120300	19853390	1536	1536	1536	1536	10
452	20241111	120200	19838030	1536	1536	1536	1536	0
453	20241111	120100	19838030	1536	1537	1537	1536	11
454	20241111	120000	19821124	1538	1538	1538	1538	0
455	20241111	115900	19821124	1538	1538	1538	1538	10
456	20241111	115800	19805744	1542	1539	1542	1539	10
457	20241111	115700	19790327	1539	1539	1539	1539	0
458	20241111	115600	19790327	1539	1539	1539	1539	0
459	20241111	115500	19790327	1539	1539	1539	1539	0
460	20241111	115400	19790327	1539	1539	1539	1539	0
461	20241111	115300	19790327	1539	1539	1539	1539	0
462	20241111	115200	19790327	1539	1539	1539	1539	0
463	20241111	115100	19790327	1539	1539	1539	1539	0
464	20241111	115000	19790327	1539	1539	1539	1539	0
465	20241111	114900	19790327	1539	1539	1539	1539	14
466	20241111	114800	19768781	1540	1541	1542	1540	32
467	20241111	114700	19719470	1541	1541	1541	1541	13
468	20241111	114600	19699437	1542	1542	1542	1542	0
469	20241111	114500	19699437	1542	1539	1542	1539	587
470	20241111	114400	18796041	1537	1537	1537	1537	1
471	20241111	114300	18794504	1538	1538	1538	1538	1
472	20241111	114200	18792966	1539	1539	1539	1539	0
473	20241111	114100	18792966	1539	1539	1539	1539	0
474	20241111	114000	18792966	1539	1539	1539	1539	0
475	20241111	113900	18792966	1539	1539	1539	1539	1
476	20241111	113800	18791427	1535	1535	1535	1535	0
477	20241111	113700	18791427	1535	1535	1535	1535	0
478	20241111	113600	18791427	1535	1535	1535	1535	0
479	20241111	113500	18791427	1535	1535	1535	1535	0
480	20241111	113400	18791427	1535	1535	1535	1535	0
481	20241111	113300	18791427	1535	1535	1535	1535	0
482	20241111	113200	18791427	1535	1535	1535	1535	0
483	20241111	113100	18791427	1535	1535	1535	1535	0
484	20241111	113000	18791427	1535	1535	1535	1535	0
485	20241111	112900	18791427	1535	1535	1535	1535	0
486	20241111	112800	18791427	1535	1535	1535	1535	0
487	20241111	112700	18791427	1535	1535	1535	1535	0
488	20241111	112600	18791427	1535	1535	1535	1535	0
489	20241111	112500	18791427	1535	1535	1535	1535	0
490	20241111	112400	18791427	1535	1535	1535	1535	2
491	20241111	112300	18788357	1534	1534	1534	1534	0
492	20241111	112200	18788357	1534	1534	1534	1534	0
493	20241111	112100	18788357	1534	1534	1534	1534	0
494	20241111	112000	18788357	1534	1534	1534	1534	0
495	20241111	111900	18788357	1534	1534	1534	1534	0
496	20241111	111800	18788357	1534	1534	1534	1534	0
497	20241111	111700	18788357	1534	1534	1534	1534	300
498	20241111	111600	18328157	1535	1535	1535	1535	0
499	20241111	111500	18328157	1535	1535	1535	1535	0
500	20241111	111400	18328157	1535	1535	1535	1535	0
501	20241111	111300	18328157	1535	1535	1535	1535	0
502	20241111	111200	18328157	1535	1535	1535	1535	0
503	20241111	111100	18328157	1535	1536	1536	1535	598
504	20241111	111000	17410127	1535	1535	1535	1535	0
505	20241111	110900	17410127	1535	1535	1535	1535	0
506	20241111	110800	17410127	1535	1535	1535	1535	0
507	20241111	110700	17410127	1535	1535	1535	1535	0
508	20241111	110600	17410127	1535	1535	1535	1535	0
509	20241111	110500	17410127	1535	1535	1535	1535	0
510	20241111	110400	17410127	1535	1541	1541	1535	2618
511	20241111	110300	13385497	1535	1535	1535	1535	500
512	20241111	110200	12617997	1535	1535	1535	1535	0
513	20241111	110100	12617997	1535	1535	1535	1535	0
514	20241111	110000	12617997	1535	1535	1535	1535	2
515	20241111	105900	12614927	1535	1535	1535	1535	0
516	20241111	105800	12614927	1535	1535	1535	1535	0
517	20241111	105700	12614927	1535	1535	1535	1535	0
518	20241111	105600	12614927	1535	1535	1535	1535	0
519	20241111	105500	12614927	1535	1535	1535	1535	3
520	20241111	105400	12610322	1541	1541	1541	1541	0
521	20241111	105300	12610322	1541	1541	1541	1541	0
522	20241111	105200	12610322	1541	1541	1541	1541	0
523	20241111	105100	12610322	1541	1541	1541	1541	0
524	20241111	105000	12610322	1541	1541	1541	1541	0
525	20241111	104900	12610322	1541	1541	1541	1541	0
526	20241111	104800	12610322	1541	1541	1541	1541	0
527	20241111	104700	12610322	1541	1541	1541	1541	0
528	20241111	104600	12610322	1541	1541	1541	1541	0
529	20241111	104500	12610322	1541	1541	1541	1541	0
530	20241111	104400	12610322	1541	1541	1541	1541	0
531	20241111	104300	12610322	1541	1541	1541	1541	0
532	20241111	104200	12610322	1541	1541	1541	1541	0
533	20241111	104100	12610322	1541	1541	1541	1541	785
534	20241111	104000	11400637	1548	1548	1548	1548	0
535	20241111	103900	11400637	1548	1548	1548	1548	0
536	20241111	103800	11400637	1548	1548	1548	1548	0
537	20241111	103700	11400637	1548	1548	1548	1548	0
538	20241111	103600	11400637	1548	1548	1548	1548	0
539	20241111	103500	11400637	1548	1548	1548	1548	0
540	20241111	103400	11400637	1548	1548	1548	1548	0
541	20241111	103300	11400637	1548	1548	1548	1548	0
542	20241111	103200	11400637	1548	1548	1548	1548	0
543	20241111	103100	11400637	1548	1548	1548	1548	0
544	20241111	103000	11400637	1548	1548	1548	1548	0
545	20241111	102900	11400637	1548	1548	1548	1548	0
546	20241111	102800	11400637	1548	1548	1548	1548	0
547	20241111	102700	11400637	1548	1548	1548	1548	0
548	20241111	102600	11400637	1548	1548	1548	1548	0
549	20241111	102500	11400637	1548	1548	1548	1548	0
550	20241111	102400	11400637	1548	1548	1548	1548	3
551	20241111	102300	11395993	1548	1548	1548	1548	0
552	20241111	102200	11395993	1548	1548	1548	1548	0
553	20241111	102100	11395993	1548	1548	1548	1548	0
554	20241111	102000	11395993	1548	1548	1548	1548	0
555	20241111	101900	11395993	1548	1548	1548	1548	0
556	20241111	101800	11395993	1548	1548	1548	1548	0
557	20241111	101700	11395993	1548	1548	1548	1548	1
558	20241111	101600	11394445	1550	1550	1550	1550	0
559	20241111	101500	11394445	1550	1550	1550	1550	0
560	20241111	101400	11394445	1550	1550	1550	1550	0
561	20241111	101300	11394445	1550	1550	1550	1550	0
562	20241111	101200	11394445	1550	1550	1550	1550	0
563	20241111	101100	11394445	1550	1550	1550	1550	0
564	20241111	101000	11394445	1550	1550	1550	1550	23
565	20241111	100900	11358795	1550	1550	1550	1550	0
566	20241111	100800	11358795	1550	1550	1550	1550	0
567	20241111	100700	11358795	1550	1550	1550	1550	3
568	20241111	100600	11354145	1550	1550	1550	1550	5
569	20241111	100500	11346395	1541	1541	1541	1541	0
570	20241111	100400	11346395	1541	1541	1541	1541	0
571	20241111	100300	11346395	1541	1541	1541	1541	0
572	20241111	100200	11346395	1541	1541	1541	1541	0
573	20241111	100100	11346395	1541	1541	1541	1541	0
574	20241111	100000	11346395	1541	1541	1541	1541	0
575	20241111	095900	11346395	1541	1541	1541	1541	10
576	20241111	095800	11330985	1541	1541	1541	1541	0
577	20241111	095700	11330985	1541	1541	1541	1541	0
578	20241111	095600	11330985	1541	1541	1541	1541	1
579	20241111	095500	11329444	1541	1541	1541	1541	0
580	20241111	095400	11329444	1541	1541	1541	1541	0
581	20241111	095300	11329444	1541	1541	1541	1541	0
582	20241111	095200	11329444	1541	1541	1541	1541	0
583	20241111	095100	11329444	1541	1541	1541	1541	0
584	20241111	095000	11329444	1541	1541	1541	1541	0
585	20241111	094900	11329444	1541	1541	1541	1541	0
586	20241111	094800	11329444	1541	1541	1541	1541	2
587	20241111	094700	11326362	1532	1532	1532	1532	0
588	20241111	094600	11326362	1532	1532	1532	1532	0
589	20241111	094500	11326362	1532	1532	1532	1532	0
590	20241111	094400	11326362	1532	1532	1532	1532	0
591	20241111	094300	11326362	1532	1532	1532	1532	0
592	20241111	094200	11326362	1532	1532	1532	1532	0
593	20241111	094100	11326362	1532	1532	1532	1532	0
594	20241111	094000	11326362	1532	1532	1532	1532	0
595	20241111	093900	11326362	1532	1532	1532	1532	0
596	20241111	093800	11326362	1532	1541	1541	1532	300
597	20241111	093700	10865781	1549	1549	1549	1549	0
598	20241111	093600	10865781	1549	1549	1549	1549	0
599	20241111	093500	10865781	1549	1550	1550	1549	924
600	20241111	093400	9433982	1557	1557	1557	1557	0
601	20241111	093300	9433982	1557	1557	1557	1557	0
602	20241111	093200	9433982	1557	1557	1557	1557	3
603	20241111	093100	9429311	1557	1557	1557	1557	1
604	20241111	093000	9427754	1557	1557	1557	1557	241
605	20241111	092900	9052517	1557	1558	1558	1557	236
606	20241111	092800	8684923	1558	1560	1560	1558	332
607	20241111	092700	8167521	1566	1566	1566	1566	1
608	20241111	092600	8165955	1560	1560	1560	1560	1
609	20241111	092500	8164395	1566	1566	1566	1566	0
610	20241111	092400	8164395	1566	1566	1566	1566	74
611	20241111	092300	8048511	1567	1567	1567	1567	0
612	20241111	092200	8048511	1567	1567	1567	1567	0
613	20241111	092100	8048511	1567	1567	1567	1567	0
614	20241111	092000	8048511	1567	1567	1567	1567	0
615	20241111	091900	8048511	1567	1567	1567	1567	0
616	20241111	091800	8048511	1567	1567	1567	1567	1
617	20241111	091700	8046944	1563	1563	1563	1563	29
618	20241111	091600	8001617	1567	1567	1567	1567	0
619	20241111	091500	8001617	1567	1567	1567	1567	89
620	20241111	091400	7862154	1563	1567	1567	1563	476
621	20241111	091300	7116666	1567	1567	1567	1567	0
622	20241111	091200	7116666	1567	1567	1567	1567	0
623	20241111	091100	7116666	1567	1567	1567	1567	0
624	20241111	091000	7116666	1567	1567	1567	1567	50
625	20241111	090900	7038316	1567	1567	1567	1567	1200
626	20241111	090800	5157916	1567	1567	1567	1567	204
627	20241111	090700	4838248	1567	1579	1579	1567	513
628	20241111	090600	4033568	1589	1589	1589	1589	45
629	20241111	090500	3962063	1589	1595	1595	1589	106
630	20241111	090400	3793161	1595	1618	1618	1595	56
631	20241111	090300	3703774	1608	1623	1625	1595	246
632	20241111	090200	3306250	1625	1625	1625	1625	0
633	20241111	090100	3306250	1625	1625	1625	1625	10
634	20241111	090000	3290000	1645	1645	1645	1645	2000