KissMeData/054300/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193400	39660204	484	484	484	484	1811
3	20241112	193300	39660204	484	484	484	484	0
4	20241112	193200	39660204	484	484	484	484	0
5	20241112	193100	39660204	484	484	484	484	0
6	20241112	193000	39660204	484	484	484	484	0
7	20241112	192900	39660204	484	484	484	484	0
8	20241112	192800	39660204	484	484	484	484	0
9	20241112	192700	39660204	484	484	484	484	0
10	20241112	192600	39660204	484	484	484	484	0
11	20241112	192500	39660204	484	484	484	484	0
12	20241112	192400	39660204	484	484	484	484	0
13	20241112	192300	39660204	484	484	484	484	0
14	20241112	192200	39660204	484	484	484	484	0
15	20241112	192100	39660204	484	484	484	484	0
16	20241112	192000	39660204	484	484	484	484	0
17	20241112	191900	39660204	484	484	484	484	0
18	20241112	191800	39660204	484	484	484	484	0
19	20241112	191700	39660204	484	484	484	484	0
20	20241112	191600	39660204	484	484	484	484	0
21	20241112	191500	39660204	484	484	484	484	0
22	20241112	191400	39660204	484	484	484	484	0
23	20241112	191300	39660204	484	484	484	484	0
24	20241112	191200	39660204	484	484	484	484	0
25	20241112	191100	39660204	484	484	484	484	0
26	20241112	191000	39660204	484	484	484	484	0
27	20241112	190900	39660204	484	484	484	484	0
28	20241112	190800	39660204	484	484	484	484	0
29	20241112	190700	39660204	484	484	484	484	0
30	20241112	190600	39660204	484	484	484	484	0
31	20241112	190500	39660204	484	484	484	484	0
32	20241112	190400	39660204	484	484	484	484	1811
33	20241112	190300	39660204	484	484	484	484	0
34	20241112	190200	39660204	484	484	484	484	0
35	20241112	190100	39660204	484	484	484	484	0
36	20241112	190000	39660204	484	484	484	484	0
37	20241112	185900	39660204	484	484	484	484	0
38	20241112	185800	39660204	484	484	484	484	0
39	20241112	185700	39660204	484	484	484	484	0
40	20241112	185600	39660204	484	484	484	484	0
41	20241112	185500	39660204	484	484	484	484	0
42	20241112	185400	39660204	484	484	484	484	0
43	20241112	185300	39660204	484	484	484	484	0
44	20241112	185200	39660204	484	484	484	484	0
45	20241112	185100	39660204	484	484	484	484	0
46	20241112	185000	39660204	484	484	484	484	0
47	20241112	184900	39660204	484	484	484	484	0
48	20241112	184800	39660204	484	484	484	484	0
49	20241112	184700	39660204	484	484	484	484	0
50	20241112	184600	39660204	484	484	484	484	0
51	20241112	184500	39660204	484	484	484	484	0
52	20241112	184400	39660204	484	484	484	484	0
53	20241112	184300	39660204	484	484	484	484	0
54	20241112	184200	39660204	484	484	484	484	0
55	20241112	184100	39660204	484	484	484	484	0
56	20241112	184000	39660204	484	484	484	484	0
57	20241112	183900	39660204	484	484	484	484	0
58	20241112	183800	39660204	484	484	484	484	0
59	20241112	183700	39660204	484	484	484	484	0
60	20241112	183600	39660204	484	484	484	484	0
61	20241112	183500	39660204	484	484	484	484	0
62	20241112	183400	39660204	484	484	484	484	1811
63	20241112	183300	39660204	484	484	484	484	0
64	20241112	183200	39660204	484	484	484	484	0
65	20241112	183100	39660204	484	484	484	484	0
66	20241112	183000	39660204	484	484	484	484	0
67	20241112	182900	39660204	484	484	484	484	0
68	20241112	182800	39660204	484	484	484	484	0
69	20241112	182700	39660204	484	484	484	484	0
70	20241112	182600	39660204	484	484	484	484	0
71	20241112	182500	39660204	484	484	484	484	0
72	20241112	182400	39660204	484	484	484	484	0
73	20241112	182300	39660204	484	484	484	484	0
74	20241112	182200	39660204	484	484	484	484	0
75	20241112	182100	39660204	484	484	484	484	0
76	20241112	182000	39660204	484	484	484	484	0
77	20241112	181900	39660204	484	484	484	484	0
78	20241112	181800	39660204	484	484	484	484	0
79	20241112	181700	39660204	484	484	484	484	0
80	20241112	181600	39660204	484	484	484	484	0
81	20241112	181500	39660204	484	484	484	484	0
82	20241112	181400	39660204	484	484	484	484	0
83	20241112	181300	39660204	484	484	484	484	0
84	20241112	181200	39660204	484	484	484	484	0
85	20241112	181100	39660204	484	484	484	484	0
86	20241112	181000	39660204	484	484	484	484	0
87	20241112	180900	39660204	484	484	484	484	0
88	20241112	180800	39660204	484	484	484	484	0
89	20241112	180700	39660204	484	484	484	484	0
90	20241112	180600	39660204	484	484	484	484	0
91	20241112	180500	39660204	484	484	484	484	0
92	20241112	180400	39660204	484	484	484	484	1811
93	20241112	180300	39660204	484	484	484	484	0
94	20241112	180200	39660204	484	484	484	484	0
95	20241112	180100	39660204	484	484	484	484	0
96	20241112	180000	39660204	484	484	484	484	0
97	20241112	175900	39660204	484	484	484	484	0
98	20241112	175800	39660204	484	484	484	484	0
99	20241112	175700	39660204	484	484	484	484	0
100	20241112	175600	39660204	484	484	484	484	0
101	20241112	175500	39660204	484	484	484	484	0
102	20241112	175400	39660204	484	484	484	484	0
103	20241112	175300	39660204	484	484	484	484	0
104	20241112	175200	39660204	484	484	484	484	0
105	20241112	175100	39660204	484	484	484	484	0
106	20241112	175000	39660204	484	484	484	484	0
107	20241112	174900	39660204	484	484	484	484	0
108	20241112	174800	39660204	484	484	484	484	0
109	20241112	174700	39660204	484	484	484	484	0
110	20241112	174600	39660204	484	484	484	484	0
111	20241112	174500	39660204	484	484	484	484	0
112	20241112	174400	39660204	484	484	484	484	0
113	20241112	174300	39660204	484	484	484	484	0
114	20241112	174200	39660204	484	484	484	484	0
115	20241112	174100	39660204	484	484	484	484	0
116	20241112	174000	39660204	484	484	484	484	0
117	20241112	173900	39660204	484	484	484	484	0
118	20241112	173800	39660204	484	484	484	484	0
119	20241112	173700	39660204	484	484	484	484	0
120	20241112	173600	39660204	484	484	484	484	0
121	20241112	173500	39660204	484	484	484	484	0
122	20241112	173400	39660204	484	484	484	484	1811
123	20241112	173300	39660204	484	484	484	484	0
124	20241112	173200	39660204	484	484	484	484	0
125	20241112	173100	39660204	484	484	484	484	0
126	20241112	173000	39660204	484	484	484	484	0
127	20241112	172900	39660204	484	484	484	484	0
128	20241112	172800	39660204	484	484	484	484	0
129	20241112	172700	39660204	484	484	484	484	0
130	20241112	172600	39660204	484	484	484	484	0
131	20241112	172500	39660204	484	484	484	484	0
132	20241112	172400	39660204	484	484	484	484	0
133	20241112	172300	39660204	484	484	484	484	0
134	20241112	172200	39660204	484	484	484	484	0
135	20241112	172100	39660204	484	484	484	484	0
136	20241112	172000	39660204	484	484	484	484	0
137	20241112	171900	39660204	484	484	484	484	0
138	20241112	171800	39660204	484	484	484	484	0
139	20241112	171700	39660204	484	484	484	484	0
140	20241112	171600	39660204	484	484	484	484	0
141	20241112	171500	39660204	484	484	484	484	0
142	20241112	171400	39660204	484	484	484	484	0
143	20241112	171300	39660204	484	484	484	484	0
144	20241112	171200	39660204	484	484	484	484	0
145	20241112	171100	39660204	484	484	484	484	0
146	20241112	171000	39660204	484	484	484	484	0
147	20241112	170900	39660204	484	484	484	484	0
148	20241112	170800	39660204	484	484	484	484	0
149	20241112	170700	39660204	484	484	484	484	0
150	20241112	170600	39660204	484	484	484	484	0
151	20241112	170500	39660204	484	484	484	484	0
152	20241112	170400	39660204	484	484	484	484	1811
153	20241112	170300	39660204	484	484	484	484	0
154	20241112	170200	39660204	484	484	484	484	0
155	20241112	170100	39660204	484	484	484	484	0
156	20241112	170000	39660204	484	484	484	484	0
157	20241112	165900	39660204	484	484	484	484	0
158	20241112	165800	39660204	484	484	484	484	0
159	20241112	165700	39660204	484	484	484	484	0
160	20241112	165600	39660204	484	484	484	484	0
161	20241112	165500	39660204	484	484	484	484	0
162	20241112	165400	39660204	484	484	484	484	0
163	20241112	165300	39660204	484	484	484	484	0
164	20241112	165200	39660204	484	484	484	484	0
165	20241112	165100	39660204	484	484	484	484	0
166	20241112	165000	39660204	484	484	484	484	0
167	20241112	164900	39660204	484	484	484	484	0
168	20241112	164800	39660204	484	484	484	484	0
169	20241112	164700	39660204	484	484	484	484	0
170	20241112	164600	39660204	484	484	484	484	0
171	20241112	164500	39660204	484	484	484	484	0
172	20241112	164400	39660204	484	484	484	484	0
173	20241112	164300	39660204	484	484	484	484	0
174	20241112	164200	39660204	484	484	484	484	0
175	20241112	164100	39660204	484	484	484	484	0
176	20241112	164000	39660204	484	484	484	484	0
177	20241112	163900	39660204	484	484	484	484	0
178	20241112	163800	39660204	484	484	484	484	0
179	20241112	163700	39660204	484	484	484	484	0
180	20241112	163600	39660204	484	484	484	484	0
181	20241112	163500	39660204	484	484	484	484	0
182	20241112	163400	39660204	484	484	484	484	1811
183	20241112	163300	39660204	484	484	484	484	0
184	20241112	163200	39660204	484	484	484	484	0
185	20241112	163100	39660204	484	484	484	484	0
186	20241112	163000	39660204	484	484	484	484	0
187	20241112	162900	39660204	484	484	484	484	0
188	20241112	162800	39660204	484	484	484	484	0
189	20241112	162700	39660204	484	484	484	484	0
190	20241112	162600	39660204	484	484	484	484	0
191	20241112	162500	39660204	484	484	484	484	0
192	20241112	162400	39660204	484	484	484	484	0
193	20241112	162300	39660204	484	484	484	484	0
194	20241112	162200	39660204	484	484	484	484	0
195	20241112	162100	39660204	484	484	484	484	0
196	20241112	162000	39660204	484	484	484	484	0
197	20241112	161900	39660204	484	484	484	484	0
198	20241112	161800	39660204	484	484	484	484	0
199	20241112	161700	39660204	484	484	484	484	0
200	20241112	161600	39660204	484	484	484	484	0
201	20241112	161500	39660204	484	484	484	484	0
202	20241112	161400	39660204	484	484	484	484	0
203	20241112	161300	39660204	484	484	484	484	0
204	20241112	161200	39660204	484	484	484	484	0
205	20241112	161100	39660204	484	484	484	484	0
206	20241112	161000	39660204	484	484	484	484	0
207	20241112	160900	39660204	484	484	484	484	0
208	20241112	160800	39660204	484	484	484	484	0
209	20241112	160700	39660204	484	484	484	484	0
210	20241112	160600	39660204	484	484	484	484	0
211	20241112	160500	39660204	484	484	484	484	0
212	20241112	160400	39660204	484	484	484	484	1811
213	20241112	160300	39660204	484	484	484	484	0
214	20241112	160200	39660204	484	484	484	484	0
215	20241112	160100	39660204	484	484	484	484	0
216	20241112	160000	39660204	484	484	484	484	0
217	20241112	155900	39660204	484	484	484	484	0
218	20241112	155800	39660204	484	484	484	484	0
219	20241112	155700	39660204	484	484	484	484	0
220	20241112	155600	39660204	484	484	484	484	0
221	20241112	155500	39660204	484	484	484	484	0
222	20241112	155400	39660204	484	484	484	484	0
223	20241112	155300	39660204	484	484	484	484	0
224	20241112	155200	39660204	484	484	484	484	0
225	20241112	155100	39660204	484	484	484	484	0
226	20241112	155000	39660204	484	484	484	484	0
227	20241112	154900	39660204	484	484	484	484	0
228	20241112	154800	39660204	484	484	484	484	0
229	20241112	154700	39660204	484	484	484	484	0
230	20241112	154600	39660204	484	484	484	484	0
231	20241112	154500	39660204	484	484	484	484	0
232	20241112	154400	39660204	484	484	484	484	0
233	20241112	154300	39660204	484	484	484	484	0
234	20241112	154200	39660204	484	484	484	484	0
235	20241112	154100	39660204	484	484	484	484	0
236	20241112	154000	39660204	484	484	484	484	0
237	20241112	153900	39660204	484	484	484	484	0
238	20241112	153800	39660204	484	484	484	484	0
239	20241112	153700	39660204	484	484	484	484	0
240	20241112	153600	39660204	484	484	484	484	0
241	20241112	153500	39660204	484	484	484	484	0
242	20241112	153400	39660204	484	484	484	484	1811
243	20241112	153300	39660204	484	484	484	484	0
244	20241112	153200	39660204	484	484	484	484	0
245	20241112	153100	39660204	484	484	484	484	0
246	20241112	153000	39660204	484	484	484	484	1811
247	20241112	152900	38783680	479	479	479	479	0
248	20241112	152800	38783680	479	479	479	479	0
249	20241112	152700	38783680	479	479	479	479	0
250	20241112	152600	38783680	479	479	479	479	0
251	20241112	152500	38783680	479	479	479	479	0
252	20241112	152400	38783680	479	479	479	479	0
253	20241112	152300	38783680	479	479	479	479	0
254	20241112	152200	38783680	479	479	479	479	0
255	20241112	152100	38783680	479	479	479	479	0
256	20241112	152000	38783680	479	479	479	479	0
257	20241112	151900	38783680	479	480	484	479	5001
258	20241112	151800	36387178	485	484	485	484	7
259	20241112	151700	36383789	480	485	485	480	6004
260	20241112	151600	33501781	485	485	485	485	1
261	20241112	151500	33501296	485	485	485	485	27
262	20241112	151400	33488201	485	485	485	485	16
263	20241112	151300	33480441	485	485	485	484	12
264	20241112	151200	33474626	480	480	480	480	0
265	20241112	151100	33474626	480	482	482	480	3000
266	20241112	151000	32031769	482	482	482	482	0
267	20241112	150900	32031769	482	484	484	482	2001
268	20241112	150800	31064980	484	485	485	484	2000
269	20241112	150700	30096977	485	485	485	485	0
270	20241112	150600	30096977	485	485	485	485	3
271	20241112	150500	30095522	486	486	486	486	100
272	20241112	150400	30046922	486	486	486	486	0
273	20241112	150300	30046922	486	486	486	486	1
274	20241112	150200	30046436	485	485	485	485	22
275	20241112	150100	30035766	485	485	485	485	0
276	20241112	150000	30035766	485	485	485	485	0
277	20241112	145900	30035766	485	485	485	485	0
278	20241112	145800	30035766	485	486	486	485	60
279	20241112	145700	30006664	485	485	485	485	1770
280	20241112	145600	29148214	485	485	485	485	0
281	20241112	145500	29148214	485	486	486	485	945
282	20241112	145400	28689384	487	487	487	487	0
283	20241112	145300	28689384	487	487	487	487	0
284	20241112	145200	28689384	487	487	487	487	1
285	20241112	145100	28688897	487	487	487	487	0
286	20241112	145000	28688897	487	487	487	487	0
287	20241112	144900	28688897	487	487	487	487	0
288	20241112	144800	28688897	487	487	487	487	0
289	20241112	144700	28688897	487	487	487	487	0
290	20241112	144600	28688897	487	487	487	487	0
291	20241112	144500	28688897	487	487	487	487	0
292	20241112	144400	28688897	487	487	487	487	1
293	20241112	144300	28688410	486	486	486	486	0
294	20241112	144200	28688410	486	486	486	486	0
295	20241112	144100	28688410	486	486	486	486	1
296	20241112	144000	28687924	487	487	487	487	0
297	20241112	143900	28687924	487	487	487	487	0
298	20241112	143800	28687924	487	487	487	487	0
299	20241112	143700	28687924	487	487	487	487	0
300	20241112	143600	28687924	487	487	487	487	0
301	20241112	143500	28687924	487	487	487	487	1
302	20241112	143400	28687437	486	486	486	486	0
303	20241112	143300	28687437	486	486	486	486	0
304	20241112	143200	28687437	486	486	486	486	1
305	20241112	143100	28686951	486	486	486	486	0
306	20241112	143000	28686951	486	486	486	486	0
307	20241112	142900	28686951	486	486	486	486	0
308	20241112	142800	28686951	486	486	486	486	1
309	20241112	142700	28686465	485	486	486	485	995
310	20241112	142600	28203888	487	487	487	487	0
311	20241112	142500	28203888	487	487	487	487	0
312	20241112	142400	28203888	487	487	487	487	0
313	20241112	142300	28203888	487	487	487	487	0
314	20241112	142200	28203888	487	487	487	487	0
315	20241112	142100	28203888	487	487	487	487	0
316	20241112	142000	28203888	487	487	487	487	1
317	20241112	141900	28203401	487	487	487	487	0
318	20241112	141800	28203401	487	487	487	487	0
319	20241112	141700	28203401	487	487	487	487	0
320	20241112	141600	28203401	487	487	487	487	0
321	20241112	141500	28203401	487	487	487	487	0
322	20241112	141400	28203401	487	487	487	487	0
323	20241112	141300	28203401	487	487	487	487	0
324	20241112	141200	28203401	487	487	487	487	0
325	20241112	141100	28203401	487	487	487	487	0
326	20241112	141000	28203401	487	487	487	487	0
327	20241112	140900	28203401	487	487	487	487	0
328	20241112	140800	28203401	487	487	487	487	0
329	20241112	140700	28203401	487	487	487	487	0
330	20241112	140600	28203401	487	487	487	487	0
331	20241112	140500	28203401	487	487	487	487	0
332	20241112	140400	28203401	487	487	487	487	0
333	20241112	140300	28203401	487	487	487	487	0
334	20241112	140200	28203401	487	487	487	487	0
335	20241112	140100	28203401	487	487	487	487	0
336	20241112	140000	28203401	487	487	487	487	0
337	20241112	135900	28203401	487	487	487	487	0
338	20241112	135800	28203401	487	487	487	487	0
339	20241112	135700	28203401	487	487	487	487	0
340	20241112	135600	28203401	487	487	487	487	0
341	20241112	135500	28203401	487	487	487	487	0
342	20241112	135400	28203401	487	487	487	487	0
343	20241112	135300	28203401	487	487	487	487	0
344	20241112	135200	28203401	487	487	487	487	0
345	20241112	135100	28203401	487	487	487	487	0
346	20241112	135000	28203401	487	487	487	487	0
347	20241112	134900	28203401	487	487	487	487	0
348	20241112	134800	28203401	487	487	487	487	0
349	20241112	134700	28203401	487	487	487	487	0
350	20241112	134600	28203401	487	487	487	487	0
351	20241112	134500	28203401	487	487	487	487	0
352	20241112	134400	28203401	487	487	487	487	0
353	20241112	134300	28203401	487	487	487	487	0
354	20241112	134200	28203401	487	487	487	487	0
355	20241112	134100	28203401	487	487	487	487	0
356	20241112	134000	28203401	487	487	487	487	0
357	20241112	133900	28203401	487	487	487	487	0
358	20241112	133800	28203401	487	487	487	487	0
359	20241112	133700	28203401	487	487	487	487	0
360	20241112	133600	28203401	487	487	487	487	0
361	20241112	133500	28203401	487	487	487	487	0
362	20241112	133400	28203401	487	487	487	487	0
363	20241112	133300	28203401	487	487	487	487	0
364	20241112	133200	28203401	487	487	487	487	0
365	20241112	133100	28203401	487	487	487	487	0
366	20241112	133000	28203401	487	487	487	487	0
367	20241112	132900	28203401	487	487	487	487	0
368	20241112	132800	28203401	487	487	487	487	0
369	20241112	132700	28203401	487	487	487	487	0
370	20241112	132600	28203401	487	487	487	487	0
371	20241112	132500	28203401	487	487	487	487	0
372	20241112	132400	28203401	487	487	487	487	0
373	20241112	132300	28203401	487	487	487	487	0
374	20241112	132200	28203401	487	487	487	487	1
375	20241112	132100	28202914	487	487	487	487	0
376	20241112	132000	28202914	487	487	487	487	1
377	20241112	131900	28202427	485	485	485	485	0
378	20241112	131800	28202427	485	485	485	485	0
379	20241112	131700	28202427	485	485	485	485	0
380	20241112	131600	28202427	485	485	485	485	1
381	20241112	131500	28201942	487	487	487	487	0
382	20241112	131400	28201942	487	487	487	487	0
383	20241112	131300	28201942	487	486	487	486	1026
384	20241112	131200	27702823	487	487	487	487	0
385	20241112	131100	27702823	487	487	487	487	0
386	20241112	131000	27702823	487	487	487	487	0
387	20241112	130900	27702823	487	487	487	487	0
388	20241112	130800	27702823	487	487	487	487	0
389	20241112	130700	27702823	487	487	487	487	0
390	20241112	130600	27702823	487	487	487	487	0
391	20241112	130500	27702823	487	487	487	487	0
392	20241112	130400	27702823	487	487	487	487	0
393	20241112	130300	27702823	487	487	487	487	0
394	20241112	130200	27702823	487	487	487	487	0
395	20241112	130100	27702823	487	487	487	487	0
396	20241112	130000	27702823	487	487	487	487	0
397	20241112	125900	27702823	487	487	487	487	0
398	20241112	125800	27702823	487	487	487	487	0
399	20241112	125700	27702823	487	487	487	487	0
400	20241112	125600	27702823	487	487	487	487	0
401	20241112	125500	27702823	487	487	487	487	0
402	20241112	125400	27702823	487	487	487	487	0
403	20241112	125300	27702823	487	487	487	487	0
404	20241112	125200	27702823	487	487	487	487	0
405	20241112	125100	27702823	487	487	487	487	0
406	20241112	125000	27702823	487	487	487	487	0
407	20241112	124900	27702823	487	487	487	487	0
408	20241112	124800	27702823	487	487	487	487	0
409	20241112	124700	27702823	487	487	487	487	0
410	20241112	124600	27702823	487	487	487	487	0
411	20241112	124500	27702823	487	487	487	487	0
412	20241112	124400	27702823	487	487	487	487	0
413	20241112	124300	27702823	487	487	487	487	0
414	20241112	124200	27702823	487	487	487	487	0
415	20241112	124100	27702823	487	487	487	487	0
416	20241112	124000	27702823	487	487	487	487	0
417	20241112	123900	27702823	487	487	487	487	0
418	20241112	123800	27702823	487	487	487	487	0
419	20241112	123700	27702823	487	487	487	487	0
420	20241112	123600	27702823	487	487	487	487	0
421	20241112	123500	27702823	487	487	487	487	0
422	20241112	123400	27702823	487	487	487	487	0
423	20241112	123300	27702823	487	487	487	487	0
424	20241112	123200	27702823	487	487	487	487	0
425	20241112	123100	27702823	487	487	487	487	0
426	20241112	123000	27702823	487	487	487	487	0
427	20241112	122900	27702823	487	487	487	487	0
428	20241112	122800	27702823	487	487	487	487	0
429	20241112	122700	27702823	487	487	487	487	0
430	20241112	122600	27702823	487	487	487	487	0
431	20241112	122500	27702823	487	487	487	487	0
432	20241112	122400	27702823	487	487	487	487	0
433	20241112	122300	27702823	487	487	487	487	0
434	20241112	122200	27702823	487	487	487	487	0
435	20241112	122100	27702823	487	487	487	487	0
436	20241112	122000	27702823	487	487	487	487	0
437	20241112	121900	27702823	487	487	487	487	0
438	20241112	121800	27702823	487	487	487	487	0
439	20241112	121700	27702823	487	485	487	485	8
440	20241112	121600	27698941	485	485	485	485	53
441	20241112	121500	27673236	485	485	485	485	0
442	20241112	121400	27673236	485	485	485	485	0
443	20241112	121300	27673236	485	485	485	485	108
444	20241112	121200	27620856	485	485	485	485	400
445	20241112	121100	27426856	485	485	485	485	0
446	20241112	121000	27426856	485	485	485	485	0
447	20241112	120900	27426856	485	485	485	485	3
448	20241112	120800	27425401	485	485	485	485	33
449	20241112	120700	27409396	485	485	485	485	8
450	20241112	120600	27405516	485	485	485	485	0
451	20241112	120500	27405516	485	485	485	485	0
452	20241112	120400	27405516	485	485	485	485	0
453	20241112	120300	27405516	485	485	485	485	0
454	20241112	120200	27405516	485	485	485	485	0
455	20241112	120100	27405516	485	485	485	485	0
456	20241112	120000	27405516	485	485	485	485	0
457	20241112	115900	27405516	485	485	485	485	9
458	20241112	115800	27401151	485	485	485	485	10
459	20241112	115700	27396301	485	485	485	485	0
460	20241112	115600	27396301	485	485	485	485	0
461	20241112	115500	27396301	485	485	485	485	0
462	20241112	115400	27396301	485	485	485	485	0
463	20241112	115300	27396301	485	485	485	485	0
464	20241112	115200	27396301	485	484	485	484	112
465	20241112	115100	27342082	485	485	485	485	0
466	20241112	115000	27342082	485	485	485	485	0
467	20241112	114900	27342082	485	485	485	485	0
468	20241112	114800	27342082	485	485	485	485	0
469	20241112	114700	27342082	485	485	485	485	0
470	20241112	114600	27342082	485	485	485	485	0
471	20241112	114500	27342082	485	485	485	485	1
472	20241112	114400	27341597	485	485	485	485	0
473	20241112	114300	27341597	485	485	485	485	0
474	20241112	114200	27341597	485	485	485	485	1
475	20241112	114100	27341112	489	489	489	489	8
476	20241112	114000	27337200	489	489	489	489	0
477	20241112	113900	27337200	489	489	489	489	0
478	20241112	113800	27337200	489	489	489	489	0
479	20241112	113700	27337200	489	489	489	489	0
480	20241112	113600	27337200	489	489	489	489	0
481	20241112	113500	27337200	489	485	489	484	1522
482	20241112	113400	26600047	489	489	489	489	0
483	20241112	113300	26600047	489	489	489	489	0
484	20241112	113200	26600047	489	489	489	489	0
485	20241112	113100	26600047	489	489	489	489	0
486	20241112	113000	26600047	489	489	489	489	0
487	20241112	112900	26600047	489	489	489	489	0
488	20241112	112800	26600047	489	485	489	485	3
489	20241112	112700	26598588	485	485	485	485	0
490	20241112	112600	26598588	485	485	485	485	0
491	20241112	112500	26598588	485	485	485	485	0
492	20241112	112400	26598588	485	485	485	485	63
493	20241112	112300	26568033	489	489	489	489	0
494	20241112	112200	26568033	489	486	490	485	87
495	20241112	112100	26525796	486	485	486	484	477
496	20241112	112000	26294753	485	486	486	485	3
497	20241112	111900	26293297	487	487	487	487	33
498	20241112	111800	26277226	490	490	490	490	0
499	20241112	111700	26277226	490	490	490	490	0
500	20241112	111600	26277226	490	490	490	490	0
501	20241112	111500	26277226	490	490	490	490	0
502	20241112	111400	26277226	490	490	490	490	0
503	20241112	111300	26277226	490	488	490	487	4
504	20241112	111200	26275273	492	492	492	492	0
505	20241112	111100	26275273	492	492	492	492	0
506	20241112	111000	26275273	492	492	492	492	13
507	20241112	110900	26268877	492	492	492	492	0
508	20241112	110800	26268877	492	492	492	492	0
509	20241112	110700	26268877	492	492	492	492	0
510	20241112	110600	26268877	492	492	492	492	0
511	20241112	110500	26268877	492	492	492	492	0
512	20241112	110400	26268877	492	492	492	492	0
513	20241112	110300	26268877	492	492	492	492	0
514	20241112	110200	26268877	492	492	492	492	0
515	20241112	110100	26268877	492	492	492	492	0
516	20241112	110000	26268877	492	492	492	492	0
517	20241112	105900	26268877	492	492	492	492	0
518	20241112	105800	26268877	492	492	492	492	0
519	20241112	105700	26268877	492	492	492	492	0
520	20241112	105600	26268877	492	492	492	492	0
521	20241112	105500	26268877	492	492	492	492	0
522	20241112	105400	26268877	492	492	492	492	0
523	20241112	105300	26268877	492	492	492	492	0
524	20241112	105200	26268877	492	492	492	492	0
525	20241112	105100	26268877	492	492	492	492	0
526	20241112	105000	26268877	492	492	492	492	0
527	20241112	104900	26268877	492	492	492	492	1
528	20241112	104800	26268385	492	492	492	492	0
529	20241112	104700	26268385	492	491	492	491	2
530	20241112	104600	26267402	488	493	493	488	67
531	20241112	104500	26234377	493	493	493	493	0
532	20241112	104400	26234377	493	491	493	491	1261
533	20241112	104300	25612930	491	484	491	484	20050
534	20241112	104200	15808187	484	484	484	484	0
535	20241112	104100	15808187	484	484	484	484	0
536	20241112	104000	15808187	484	484	484	484	0
537	20241112	103900	15808187	484	484	484	484	0
538	20241112	103800	15808187	484	483	484	483	6
539	20241112	103700	15805286	484	484	484	484	36
540	20241112	103600	15787862	484	484	484	484	2
541	20241112	103500	15786894	483	484	484	483	6
542	20241112	103400	15783995	481	481	481	481	0
543	20241112	103300	15783995	481	482	482	481	862
544	20241112	103200	15369152	484	482	484	482	1784
545	20241112	103100	14509262	484	484	484	484	0
546	20241112	103000	14509262	484	484	484	484	0
547	20241112	102900	14509262	484	484	484	484	0
548	20241112	102800	14509262	484	484	484	484	0
549	20241112	102700	14509262	484	484	484	484	0
550	20241112	102600	14509262	484	483	484	482	2061
551	20241112	102500	13515855	484	484	484	484	4
552	20241112	102400	13513919	484	484	484	484	4
553	20241112	102300	13511983	482	483	483	482	1000
554	20241112	102200	13029980	484	484	484	484	0
555	20241112	102100	13029980	484	484	484	484	0
556	20241112	102000	13029980	484	484	484	484	0
557	20241112	101900	13029980	484	484	484	484	1
558	20241112	101800	13029496	483	483	483	483	0
559	20241112	101700	13029496	483	483	483	483	3
560	20241112	101600	13028047	484	483	484	483	209
561	20241112	101500	12927099	484	484	484	484	0
562	20241112	101400	12927099	484	484	484	484	0
563	20241112	101300	12927099	484	484	484	484	0
564	20241112	101200	12927099	484	484	484	484	1
565	20241112	101100	12926615	484	484	484	484	0
566	20241112	101000	12926615	484	484	484	484	0
567	20241112	100900	12926615	484	484	484	484	4
568	20241112	100800	12924679	484	484	484	484	0
569	20241112	100700	12924679	484	484	484	484	2000
570	20241112	100600	11956679	484	484	484	484	2
571	20241112	100500	11955711	483	484	484	483	8
572	20241112	100400	11951844	485	485	485	485	0
573	20241112	100300	11951844	485	485	485	485	0
574	20241112	100200	11951844	485	485	485	485	2
575	20241112	100100	11950874	485	484	485	484	2
576	20241112	100000	11949905	485	485	485	485	0
577	20241112	095900	11949905	485	485	485	485	0
578	20241112	095800	11949905	485	484	485	484	32
579	20241112	095700	11934416	481	483	483	481	11672
580	20241112	095600	6318152	485	485	485	485	1
581	20241112	095500	6317667	482	484	485	482	1833
582	20241112	095400	5434070	484	483	484	483	3
583	20241112	095300	5432620	484	484	484	484	0
584	20241112	095200	5432620	484	483	484	482	1003
585	20241112	095100	4948169	484	484	484	484	0
586	20241112	095000	4948169	484	484	484	484	0
587	20241112	094900	4948169	484	484	484	484	1
588	20241112	094800	4947685	485	485	485	485	0
589	20241112	094700	4947685	485	485	485	485	0
590	20241112	094600	4947685	485	485	485	485	0
591	20241112	094500	4947685	485	485	485	485	2
592	20241112	094400	4946715	485	485	485	485	0
593	20241112	094300	4946715	485	485	485	485	10
594	20241112	094200	4941865	485	485	485	485	14
595	20241112	094100	4935075	485	485	485	485	1
596	20241112	094000	4934590	485	485	485	485	0
597	20241112	093900	4934590	485	485	485	485	0
598	20241112	093800	4934590	485	485	485	485	0
599	20241112	093700	4934590	485	485	485	485	1
600	20241112	093600	4934105	485	485	485	485	0
601	20241112	093500	4934105	485	485	485	485	0
602	20241112	093400	4934105	485	485	485	485	0
603	20241112	093300	4934105	485	485	485	485	0
604	20241112	093200	4934105	485	485	485	485	0
605	20241112	093100	4934105	485	483	485	482	1001
606	20241112	093000	4451544	483	483	483	483	99
607	20241112	092900	4403727	485	485	485	485	0
608	20241112	092800	4403727	485	485	485	485	0
609	20241112	092700	4403727	485	485	485	485	0
610	20241112	092600	4403727	485	485	485	485	0
611	20241112	092500	4403727	485	485	485	485	1
612	20241112	092400	4403242	481	481	481	481	1002
613	20241112	092300	3921280	485	485	485	485	0
614	20241112	092200	3921280	485	485	485	485	0
615	20241112	092100	3921280	485	485	485	485	0
616	20241112	092000	3921280	485	485	485	485	13
617	20241112	091900	3914975	486	486	486	486	0
618	20241112	091800	3914975	486	486	486	486	0
619	20241112	091700	3914975	486	486	486	486	0
620	20241112	091600	3914975	486	485	486	480	7501
621	20241112	091500	307578	488	488	488	488	1
622	20241112	091400	307090	488	485	488	485	156
623	20241112	091300	231427	488	488	488	488	0
624	20241112	091200	231427	488	488	488	488	1
625	20241112	091100	230939	485	485	485	485	34
626	20241112	091000	214449	488	488	488	488	0
627	20241112	090900	214449	488	488	488	488	0
628	20241112	090800	214449	488	488	488	488	0
629	20241112	090700	214449	488	488	488	488	0
630	20241112	090600	214449	488	488	488	488	0
631	20241112	090500	214449	488	485	488	485	344
632	20241112	090400	47600	489	489	489	489	0
633	20241112	090300	47600	489	489	489	489	0
634	20241112	090200	47600	489	489	489	489	0
635	20241112	090100	47600	489	489	489	489	0
636	20241112	090000	47600	489	485	489	485	98