KissMeData/004540/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	184200	49599648	1930	1930	1930	1930	218
3	20241115	184100	49599648	1930	1930	1930	1930	0
4	20241115	184000	49599648	1930	1930	1930	1930	0
5	20241115	183900	49599648	1930	1930	1930	1930	0
6	20241115	183800	49599648	1930	1930	1930	1930	0
7	20241115	183700	49599648	1930	1930	1930	1930	0
8	20241115	183600	49599648	1930	1930	1930	1930	0
9	20241115	183500	49599648	1930	1930	1930	1930	0
10	20241115	183400	49599648	1930	1930	1930	1930	0
11	20241115	183300	49599648	1930	1930	1930	1930	0
12	20241115	183200	49599648	1930	1930	1930	1930	0
13	20241115	183100	49599648	1930	1930	1930	1930	0
14	20241115	183000	49599648	1930	1930	1930	1930	0
15	20241115	182900	49599648	1930	1930	1930	1930	0
16	20241115	182800	49599648	1930	1930	1930	1930	0
17	20241115	182700	49599648	1930	1930	1930	1930	0
18	20241115	182600	49599648	1930	1930	1930	1930	0
19	20241115	182500	49599648	1930	1930	1930	1930	0
20	20241115	182400	49599648	1930	1930	1930	1930	0
21	20241115	182300	49599648	1930	1930	1930	1930	0
22	20241115	182200	49599648	1930	1930	1930	1930	0
23	20241115	182100	49599648	1930	1930	1930	1930	0
24	20241115	182000	49599648	1930	1930	1930	1930	0
25	20241115	181900	49599648	1930	1930	1930	1930	0
26	20241115	181800	49599648	1930	1930	1930	1930	0
27	20241115	181700	49599648	1930	1930	1930	1930	0
28	20241115	181600	49599648	1930	1930	1930	1930	0
29	20241115	181500	49599648	1930	1930	1930	1930	0
30	20241115	181400	49599648	1930	1930	1930	1930	0
31	20241115	181300	49599648	1930	1930	1930	1930	0
32	20241115	181200	49599648	1930	1930	1930	1930	218
33	20241115	181100	49599648	1930	1930	1930	1930	0
34	20241115	181000	49599648	1930	1930	1930	1930	0
35	20241115	180900	49599648	1930	1930	1930	1930	0
36	20241115	180800	49599648	1930	1930	1930	1930	0
37	20241115	180700	49599648	1930	1930	1930	1930	0
38	20241115	180600	49599648	1930	1930	1930	1930	0
39	20241115	180500	49599648	1930	1930	1930	1930	0
40	20241115	180400	49599648	1930	1930	1930	1930	0
41	20241115	180300	49599648	1930	1930	1930	1930	0
42	20241115	180200	49599648	1930	1930	1930	1930	0
43	20241115	180100	49599648	1930	1930	1930	1930	0
44	20241115	180000	49599648	1930	1930	1930	1930	0
45	20241115	175900	49599648	1930	1930	1930	1930	0
46	20241115	175800	49599648	1930	1930	1930	1930	0
47	20241115	175700	49599648	1930	1930	1930	1930	0
48	20241115	175600	49599648	1930	1930	1930	1930	0
49	20241115	175500	49599648	1930	1930	1930	1930	0
50	20241115	175400	49599648	1930	1930	1930	1930	0
51	20241115	175300	49599648	1930	1930	1930	1930	0
52	20241115	175200	49599648	1930	1930	1930	1930	0
53	20241115	175100	49599648	1930	1930	1930	1930	0
54	20241115	175000	49599648	1930	1930	1930	1930	0
55	20241115	174900	49599648	1930	1930	1930	1930	0
56	20241115	174800	49599648	1930	1930	1930	1930	0
57	20241115	174700	49599648	1930	1930	1930	1930	0
58	20241115	174600	49599648	1930	1930	1930	1930	0
59	20241115	174500	49599648	1930	1930	1930	1930	0
60	20241115	174400	49599648	1930	1930	1930	1930	0
61	20241115	174300	49599648	1930	1930	1930	1930	0
62	20241115	174200	49599648	1930	1930	1930	1930	218
63	20241115	174100	49599648	1930	1930	1930	1930	0
64	20241115	174000	49599648	1930	1930	1930	1930	0
65	20241115	173900	49599648	1930	1930	1930	1930	0
66	20241115	173800	49599648	1930	1930	1930	1930	0
67	20241115	173700	49599648	1930	1930	1930	1930	0
68	20241115	173600	49599648	1930	1930	1930	1930	0
69	20241115	173500	49599648	1930	1930	1930	1930	0
70	20241115	173400	49599648	1930	1930	1930	1930	0
71	20241115	173300	49599648	1930	1930	1930	1930	0
72	20241115	173200	49599648	1930	1930	1930	1930	0
73	20241115	173100	49599648	1930	1930	1930	1930	0
74	20241115	173000	49599648	1930	1930	1930	1930	0
75	20241115	172900	49599648	1930	1930	1930	1930	0
76	20241115	172800	49599648	1930	1930	1930	1930	0
77	20241115	172700	49599648	1930	1930	1930	1930	0
78	20241115	172600	49599648	1930	1930	1930	1930	0
79	20241115	172500	49599648	1930	1930	1930	1930	0
80	20241115	172400	49599648	1930	1930	1930	1930	0
81	20241115	172300	49599648	1930	1930	1930	1930	0
82	20241115	172200	49599648	1930	1930	1930	1930	0
83	20241115	172100	49599648	1930	1930	1930	1930	0
84	20241115	172000	49599648	1930	1930	1930	1930	0
85	20241115	171900	49599648	1930	1930	1930	1930	0
86	20241115	171800	49599648	1930	1930	1930	1930	0
87	20241115	171700	49599648	1930	1930	1930	1930	0
88	20241115	171600	49599648	1930	1930	1930	1930	0
89	20241115	171500	49599648	1930	1930	1930	1930	0
90	20241115	171400	49599648	1930	1930	1930	1930	0
91	20241115	171300	49599648	1930	1930	1930	1930	0
92	20241115	171200	49599648	1930	1930	1930	1930	218
93	20241115	171100	49599648	1930	1930	1930	1930	0
94	20241115	171000	49599648	1930	1930	1930	1930	0
95	20241115	170900	49599648	1930	1930	1930	1930	0
96	20241115	170800	49599648	1930	1930	1930	1930	0
97	20241115	170700	49599648	1930	1930	1930	1930	0
98	20241115	170600	49599648	1930	1930	1930	1930	0
99	20241115	170500	49599648	1930	1930	1930	1930	0
100	20241115	170400	49599648	1930	1930	1930	1930	0
101	20241115	170300	49599648	1930	1930	1930	1930	0
102	20241115	170200	49599648	1930	1930	1930	1930	0
103	20241115	170100	49599648	1930	1930	1930	1930	0
104	20241115	170000	49599648	1930	1930	1930	1930	0
105	20241115	165900	49599648	1930	1930	1930	1930	0
106	20241115	165800	49599648	1930	1930	1930	1930	0
107	20241115	165700	49599648	1930	1930	1930	1930	0
108	20241115	165600	49599648	1930	1930	1930	1930	0
109	20241115	165500	49599648	1930	1930	1930	1930	0
110	20241115	165400	49599648	1930	1930	1930	1930	0
111	20241115	165300	49599648	1930	1930	1930	1930	0
112	20241115	165200	49599648	1930	1930	1930	1930	0
113	20241115	165100	49599648	1930	1930	1930	1930	0
114	20241115	165000	49599648	1930	1930	1930	1930	0
115	20241115	164900	49599648	1930	1930	1930	1930	0
116	20241115	164800	49599648	1930	1930	1930	1930	0
117	20241115	164700	49599648	1930	1930	1930	1930	0
118	20241115	164600	49599648	1930	1930	1930	1930	0
119	20241115	164500	49599648	1930	1930	1930	1930	0
120	20241115	164400	49599648	1930	1930	1930	1930	0
121	20241115	164300	49599648	1930	1930	1930	1930	0
122	20241115	164200	49599648	1930	1930	1930	1930	218
123	20241115	164100	49599648	1930	1930	1930	1930	0
124	20241115	164000	49599648	1930	1930	1930	1930	0
125	20241115	163900	49599648	1930	1930	1930	1930	0
126	20241115	163800	49599648	1930	1930	1930	1930	0
127	20241115	163700	49599648	1930	1930	1930	1930	0
128	20241115	163600	49599648	1930	1930	1930	1930	0
129	20241115	163500	49599648	1930	1930	1930	1930	0
130	20241115	163400	49599648	1930	1930	1930	1930	0
131	20241115	163300	49599648	1930	1930	1930	1930	0
132	20241115	163200	49599648	1930	1930	1930	1930	0
133	20241115	163100	49599648	1930	1930	1930	1930	0
134	20241115	163000	49599648	1930	1930	1930	1930	0
135	20241115	162900	49599648	1930	1930	1930	1930	0
136	20241115	162800	49599648	1930	1930	1930	1930	0
137	20241115	162700	49599648	1930	1930	1930	1930	0
138	20241115	162600	49599648	1930	1930	1930	1930	0
139	20241115	162500	49599648	1930	1930	1930	1930	0
140	20241115	162400	49599648	1930	1930	1930	1930	0
141	20241115	162300	49599648	1930	1930	1930	1930	0
142	20241115	162200	49599648	1930	1930	1930	1930	0
143	20241115	162100	49599648	1930	1930	1930	1930	0
144	20241115	162000	49599648	1930	1930	1930	1930	0
145	20241115	161900	49599648	1930	1930	1930	1930	0
146	20241115	161800	49599648	1930	1930	1930	1930	0
147	20241115	161700	49599648	1930	1930	1930	1930	0
148	20241115	161600	49599648	1930	1930	1930	1930	0
149	20241115	161500	49599648	1930	1930	1930	1930	0
150	20241115	161400	49599648	1930	1930	1930	1930	0
151	20241115	161300	49599648	1930	1930	1930	1930	0
152	20241115	161200	49599648	1930	1930	1930	1930	218
153	20241115	161100	49599648	1930	1930	1930	1930	0
154	20241115	161000	49599648	1930	1930	1930	1930	0
155	20241115	160900	49599648	1930	1930	1930	1930	0
156	20241115	160800	49599648	1930	1930	1930	1930	0
157	20241115	160700	49599648	1930	1930	1930	1930	0
158	20241115	160600	49599648	1930	1930	1930	1930	0
159	20241115	160500	49599648	1930	1930	1930	1930	0
160	20241115	160400	49599648	1930	1930	1930	1930	0
161	20241115	160300	49599648	1930	1930	1930	1930	0
162	20241115	160200	49599648	1930	1930	1930	1930	0
163	20241115	160100	49599648	1930	1930	1930	1930	0
164	20241115	160000	49599648	1930	1930	1930	1930	0
165	20241115	155900	49599648	1930	1930	1930	1930	0
166	20241115	155800	49599648	1930	1930	1930	1930	0
167	20241115	155700	49599648	1930	1930	1930	1930	0
168	20241115	155600	49599648	1930	1930	1930	1930	0
169	20241115	155500	49599648	1930	1930	1930	1930	0
170	20241115	155400	49599648	1930	1930	1930	1930	0
171	20241115	155300	49599648	1930	1930	1930	1930	0
172	20241115	155200	49599648	1930	1930	1930	1930	0
173	20241115	155100	49599648	1930	1930	1930	1930	0
174	20241115	155000	49599648	1930	1930	1930	1930	0
175	20241115	154900	49599648	1930	1930	1930	1930	0
176	20241115	154800	49599648	1930	1930	1930	1930	0
177	20241115	154700	49599648	1930	1930	1930	1930	0
178	20241115	154600	49599648	1930	1930	1930	1930	0
179	20241115	154500	49599648	1930	1930	1930	1930	0
180	20241115	154400	49599648	1930	1930	1930	1930	0
181	20241115	154300	49599648	1930	1930	1930	1930	0
182	20241115	154200	49599648	1930	1930	1930	1930	218
183	20241115	154100	49599648	1930	1930	1930	1930	0
184	20241115	154000	49599648	1930	1930	1930	1930	0
185	20241115	153900	49599648	1930	1930	1930	1930	0
186	20241115	153800	49599648	1930	1930	1930	1930	0
187	20241115	153700	49599648	1930	1930	1930	1930	0
188	20241115	153600	49599648	1930	1930	1930	1930	0
189	20241115	153500	49599648	1930	1930	1930	1930	0
190	20241115	153400	49599648	1930	1930	1930	1930	0
191	20241115	153300	49599648	1930	1930	1930	1930	0
192	20241115	153200	49599648	1930	1930	1930	1930	0
193	20241115	153100	49599648	1930	1930	1930	1930	0
194	20241115	153000	49599648	1930	1930	1930	1930	218
195	20241115	152900	49178908	1930	1930	1930	1930	0
196	20241115	152800	49178908	1930	1930	1930	1930	0
197	20241115	152700	49178908	1930	1930	1930	1930	0
198	20241115	152600	49178908	1930	1930	1930	1930	0
199	20241115	152500	49178908	1930	1930	1930	1930	0
200	20241115	152400	49178908	1930	1930	1930	1930	0
201	20241115	152300	49178908	1930	1930	1930	1930	0
202	20241115	152200	49178908	1930	1930	1930	1930	0
203	20241115	152100	49178908	1930	1930	1930	1930	0
204	20241115	152000	49178908	1930	1930	1930	1930	0
205	20241115	151900	49178908	1930	1930	1930	1930	60
206	20241115	151800	49063108	1930	1930	1930	1930	0
207	20241115	151700	49063108	1930	1931	1931	1930	2
208	20241115	151600	49059247	1930	1930	1930	1930	0
209	20241115	151500	49059247	1930	1930	1930	1930	0
210	20241115	151400	49059247	1930	1930	1930	1930	0
211	20241115	151300	49059247	1930	1933	1933	1930	28
212	20241115	151200	49005130	1933	1933	1933	1933	0
213	20241115	151100	49005130	1933	1933	1933	1933	3
214	20241115	151000	48999331	1935	1935	1935	1935	0
215	20241115	150900	48999331	1935	1935	1935	1935	0
216	20241115	150800	48999331	1935	1935	1935	1935	0
217	20241115	150700	48999331	1935	1935	1935	1935	0
218	20241115	150600	48999331	1935	1935	1935	1935	2
219	20241115	150500	48995461	1919	1919	1919	1919	0
220	20241115	150400	48995461	1919	1919	1919	1919	0
221	20241115	150300	48995461	1919	1930	1930	1917	542
222	20241115	150200	47955841	1931	1931	1931	1931	0
223	20241115	150100	47955841	1931	1931	1931	1931	0
224	20241115	150000	47955841	1931	1931	1931	1931	1
225	20241115	145900	47953910	1934	1936	1936	1934	3
226	20241115	145800	47948105	1939	1939	1939	1939	0
227	20241115	145700	47948105	1939	1939	1939	1939	0
228	20241115	145600	47948105	1939	1939	1939	1939	0
229	20241115	145500	47948105	1939	1920	1939	1920	199
230	20241115	145400	47564243	1937	1930	1937	1918	111
231	20241115	145300	47351262	1931	1931	1931	1931	0
232	20241115	145200	47351262	1931	1931	1931	1931	0
233	20241115	145100	47351262	1931	1931	1931	1931	0
234	20241115	145000	47351262	1931	1931	1931	1931	2
235	20241115	144900	47347400	1931	1931	1931	1931	1
236	20241115	144800	47345469	1931	1931	1931	1931	81
237	20241115	144700	47189058	1931	1931	1931	1931	0
238	20241115	144600	47189058	1931	1931	1931	1931	30
239	20241115	144500	47131128	1931	1931	1931	1931	0
240	20241115	144400	47131128	1931	1931	1931	1931	1
241	20241115	144300	47129197	1931	1931	1931	1931	0
242	20241115	144200	47129197	1931	1931	1931	1931	1
243	20241115	144100	47127266	1931	1931	1931	1931	0
244	20241115	144000	47127266	1931	1931	1931	1931	3
245	20241115	143900	47121473	1931	1931	1931	1931	1
246	20241115	143800	47119542	1931	1931	1931	1931	32
247	20241115	143700	47057750	1931	1931	1931	1931	0
248	20241115	143600	47057750	1931	1931	1931	1926	65
249	20241115	143500	46932243	1931	1931	1931	1931	11
250	20241115	143400	46911002	1919	1922	1922	1919	150
251	20241115	143300	46622892	1947	1947	1947	1947	19
252	20241115	143200	46585899	1947	1947	1947	1947	11
253	20241115	143100	46564482	1932	1919	1932	1919	3299
254	20241115	143000	40212056	1919	1918	1919	1918	333
255	20241115	142900	39573329	1919	1918	1919	1918	168
256	20241115	142800	39251088	1919	1918	1919	1918	13
257	20241115	142700	39226148	1918	1918	1918	1918	0
258	20241115	142600	39226148	1918	1918	1918	1918	0
259	20241115	142500	39226148	1918	1918	1918	1918	0
260	20241115	142400	39226148	1918	1918	1918	1918	0
261	20241115	142300	39226148	1918	1917	1918	1917	11
262	20241115	142200	39205060	1917	1918	1918	1916	13
263	20241115	142100	39180138	1919	1919	1919	1919	1
264	20241115	142000	39178219	1919	1919	1919	1919	0
265	20241115	141900	39178219	1919	1919	1919	1919	0
266	20241115	141800	39178219	1919	1919	1919	1919	0
267	20241115	141700	39178219	1919	1919	1919	1919	0
268	20241115	141600	39178219	1919	1919	1919	1919	0
269	20241115	141500	39178219	1919	1918	1919	1918	73
270	20241115	141400	39038185	1915	1915	1915	1915	0
271	20241115	141300	39038185	1915	1915	1915	1915	0
272	20241115	141200	39038185	1915	1915	1915	1915	4
273	20241115	141100	39030525	1916	1916	1916	1916	8
274	20241115	141000	39015197	1916	1914	1916	1914	4
275	20241115	140900	39007539	1914	1914	1914	1914	1
276	20241115	140800	39005625	1918	1918	1918	1918	0
277	20241115	140700	39005625	1918	1918	1918	1918	0
278	20241115	140600	39005625	1918	1918	1918	1918	34
279	20241115	140500	38940413	1920	1920	1920	1920	0
280	20241115	140400	38940413	1920	1920	1920	1920	0
281	20241115	140300	38940413	1920	1920	1920	1920	0
282	20241115	140200	38940413	1920	1920	1920	1920	0
283	20241115	140100	38940413	1920	1920	1920	1920	0
284	20241115	140000	38940413	1920	1920	1920	1920	0
285	20241115	135900	38940413	1920	1920	1920	1920	0
286	20241115	135800	38940413	1920	1920	1920	1920	2
287	20241115	135700	38936573	1901	1901	1901	1901	0
288	20241115	135600	38936573	1901	1914	1914	1901	236
289	20241115	135500	38487215	1920	1920	1920	1920	0
290	20241115	135400	38487215	1920	1920	1920	1920	3
291	20241115	135300	38481455	1920	1920	1920	1920	11
292	20241115	135200	38460335	1923	1908	1923	1908	386
293	20241115	135100	37721977	1908	1908	1908	1908	5
294	20241115	135000	37712437	1908	1908	1908	1908	2
295	20241115	134900	37708621	1905	1905	1905	1905	0
296	20241115	134800	37708621	1905	1905	1905	1905	29
297	20241115	134700	37653376	1905	1905	1905	1905	0
298	20241115	134600	37653376	1905	1905	1905	1905	0
299	20241115	134500	37653376	1905	1905	1905	1905	0
300	20241115	134400	37653376	1905	1905	1905	1905	28
301	20241115	134300	37600036	1904	1904	1904	1904	0
302	20241115	134200	37600036	1904	1904	1904	1904	0
303	20241115	134100	37600036	1904	1904	1904	1904	1
304	20241115	134000	37598132	1905	1905	1905	1905	0
305	20241115	133900	37598132	1905	1905	1905	1905	0
306	20241115	133800	37598132	1905	1905	1905	1905	0
307	20241115	133700	37598132	1905	1905	1905	1905	0
308	20241115	133600	37598132	1905	1905	1905	1905	0
309	20241115	133500	37598132	1905	1905	1905	1905	3
310	20241115	133400	37592417	1905	1901	1905	1901	54
311	20241115	133300	37489743	1901	1901	1901	1901	1
312	20241115	133200	37487842	1901	1901	1901	1901	0
313	20241115	133100	37487842	1901	1900	1901	1900	29
314	20241115	133000	37432735	1900	1900	1900	1900	0
315	20241115	132900	37432735	1900	1900	1900	1900	0
316	20241115	132800	37432735	1900	1900	1900	1900	31
317	20241115	132700	37373835	1900	1901	1901	1900	12
318	20241115	132600	37351034	1904	1904	1904	1904	0
319	20241115	132500	37351034	1904	1904	1904	1904	1
320	20241115	132400	37349130	1905	1905	1905	1905	1
321	20241115	132300	37347225	1906	1907	1907	1906	2
322	20241115	132200	37343412	1908	1908	1908	1908	2
323	20241115	132100	37339596	1910	1910	1910	1910	0
324	20241115	132000	37339596	1910	1914	1914	1905	540
325	20241115	131900	36308276	1910	1914	1915	1910	690
326	20241115	131800	34989761	1912	1915	1915	1912	29
327	20241115	131700	34934257	1915	1914	1915	1914	2
328	20241115	131600	34930428	1914	1914	1914	1914	2
329	20241115	131500	34926600	1915	1915	1915	1915	3
330	20241115	131400	34920855	1915	1915	1915	1915	8
331	20241115	131300	34905535	1915	1913	1915	1913	190
332	20241115	131200	34541870	1913	1913	1913	1913	2
333	20241115	131100	34538044	1911	1911	1911	1911	0
334	20241115	131000	34538044	1911	1911	1911	1911	11
335	20241115	130900	34517023	1911	1911	1911	1911	0
336	20241115	130800	34517023	1911	1911	1911	1911	1
337	20241115	130700	34515112	1912	1913	1913	1912	3
338	20241115	130600	34509374	1911	1911	1911	1911	2
339	20241115	130500	34505552	1911	1911	1911	1911	0
340	20241115	130400	34505552	1911	1911	1911	1911	0
341	20241115	130300	34505552	1911	1911	1911	1911	1
342	20241115	130200	34503641	1912	1912	1912	1912	0
343	20241115	130100	34503641	1912	1912	1912	1912	0
344	20241115	130000	34503641	1912	1912	1912	1912	0
345	20241115	125900	34503641	1912	1913	1913	1912	2
346	20241115	125800	34499816	1914	1914	1914	1914	1
347	20241115	125700	34497902	1915	1915	1915	1915	0
348	20241115	125600	34497902	1915	1915	1915	1915	0
349	20241115	125500	34497902	1915	1915	1915	1915	0
350	20241115	125400	34497902	1915	1915	1915	1915	0
351	20241115	125300	34497902	1915	1915	1915	1915	0
352	20241115	125200	34497902	1915	1915	1915	1915	0
353	20241115	125100	34497902	1915	1915	1915	1915	176
354	20241115	125000	34160862	1915	1915	1915	1915	0
355	20241115	124900	34160862	1915	1915	1915	1915	0
356	20241115	124800	34160862	1915	1915	1915	1915	5
357	20241115	124700	34151287	1910	1910	1910	1910	1
358	20241115	124600	34149377	1910	1910	1910	1910	50
359	20241115	124500	34053877	1910	1909	1910	1909	1034
360	20241115	124400	32079665	1909	1910	1910	1908	146
361	20241115	124300	31800953	1910	1910	1910	1910	0
362	20241115	124200	31800953	1910	1910	1910	1910	9
363	20241115	124100	31783763	1910	1910	1910	1910	0
364	20241115	124000	31783763	1910	1910	1910	1910	0
365	20241115	123900	31783763	1910	1910	1910	1910	0
366	20241115	123800	31783763	1910	1910	1910	1910	0
367	20241115	123700	31783763	1910	1910	1910	1910	3
368	20241115	123600	31778033	1900	1900	1900	1900	4
369	20241115	123500	31770433	1888	1888	1888	1888	0
370	20241115	123400	31770433	1888	1888	1888	1888	0
371	20241115	123300	31770433	1888	1888	1888	1888	0
372	20241115	123200	31770433	1888	1888	1888	1888	0
373	20241115	123100	31770433	1888	1888	1888	1888	0
374	20241115	123000	31770433	1888	1888	1888	1888	0
375	20241115	122900	31770433	1888	1888	1888	1888	0
376	20241115	122800	31770433	1888	1888	1888	1888	0
377	20241115	122700	31770433	1888	1887	1888	1887	234
378	20241115	122600	31328698	1886	1882	1886	1882	1367
379	20241115	122500	28755607	1880	1880	1880	1880	0
380	20241115	122400	28755607	1880	1880	1880	1880	0
381	20241115	122300	28755607	1880	1880	1880	1880	2361
382	20241115	122200	24316927	1872	1872	1872	1872	30
383	20241115	122100	24260767	1870	1870	1870	1870	0
384	20241115	122000	24260767	1870	1870	1870	1870	0
385	20241115	121900	24260767	1870	1870	1870	1870	0
386	20241115	121800	24260767	1870	1870	1870	1870	0
387	20241115	121700	24260767	1870	1870	1870	1870	0
388	20241115	121600	24260767	1870	1870	1870	1870	0
389	20241115	121500	24260767	1870	1870	1870	1870	0
390	20241115	121400	24260767	1870	1870	1870	1870	0
391	20241115	121300	24260767	1870	1870	1870	1870	0
392	20241115	121200	24260767	1870	1870	1870	1870	0
393	20241115	121100	24260767	1870	1870	1870	1870	1145
394	20241115	121000	22119617	1870	1870	1870	1870	0
395	20241115	120900	22119617	1870	1870	1870	1870	0
396	20241115	120800	22119617	1870	1870	1870	1870	45
397	20241115	120700	22035467	1870	1870	1870	1870	0
398	20241115	120600	22035467	1870	1870	1870	1870	0
399	20241115	120500	22035467	1870	1870	1870	1870	0
400	20241115	120400	22035467	1870	1870	1870	1870	0
401	20241115	120300	22035467	1870	1870	1870	1870	0
402	20241115	120200	22035467	1870	1870	1870	1870	0
403	20241115	120100	22035467	1870	1870	1870	1870	0
404	20241115	120000	22035467	1870	1870	1870	1870	0
405	20241115	115900	22035467	1870	1870	1870	1870	0
406	20241115	115800	22035467	1870	1870	1870	1870	0
407	20241115	115700	22035467	1870	1870	1870	1870	0
408	20241115	115600	22035467	1870	1870	1870	1870	0
409	20241115	115500	22035467	1870	1870	1870	1870	11
410	20241115	115400	22014897	1870	1870	1870	1870	82
411	20241115	115300	21861557	1870	1870	1870	1870	82
412	20241115	115200	21708217	1867	1867	1867	1867	0
413	20241115	115100	21708217	1867	1867	1867	1867	0
414	20241115	115000	21708217	1867	1867	1867	1867	0
415	20241115	114900	21708217	1867	1867	1867	1867	0
416	20241115	114800	21708217	1867	1867	1867	1867	0
417	20241115	114700	21708217	1867	1867	1867	1867	0
418	20241115	114600	21708217	1867	1867	1867	1867	0
419	20241115	114500	21708217	1867	1867	1867	1867	0
420	20241115	114400	21708217	1867	1867	1867	1867	0
421	20241115	114300	21708217	1867	1867	1867	1867	0
422	20241115	114200	21708217	1867	1867	1867	1867	0
423	20241115	114100	21708217	1867	1867	1867	1867	0
424	20241115	114000	21708217	1867	1867	1867	1867	0
425	20241115	113900	21708217	1867	1867	1867	1867	0
426	20241115	113800	21708217	1867	1867	1867	1867	0
427	20241115	113700	21708217	1867	1867	1867	1867	0
428	20241115	113600	21708217	1867	1867	1867	1867	0
429	20241115	113500	21708217	1867	1867	1867	1867	0
430	20241115	113400	21708217	1867	1867	1867	1867	0
431	20241115	113300	21708217	1867	1867	1867	1867	29
432	20241115	113200	21654074	1867	1873	1873	1867	368
433	20241115	113100	20966515	1874	1874	1874	1874	0
434	20241115	113000	20966515	1874	1874	1874	1874	0
435	20241115	112900	20966515	1874	1874	1874	1874	0
436	20241115	112800	20966515	1874	1874	1874	1874	4
437	20241115	112700	20959019	1874	1874	1874	1874	0
438	20241115	112600	20959019	1874	1874	1874	1874	15
439	20241115	112500	20930909	1874	1874	1874	1874	0
440	20241115	112400	20930909	1874	1874	1874	1874	4
441	20241115	112300	20923413	1874	1874	1874	1874	0
442	20241115	112200	20923413	1874	1874	1874	1874	0
443	20241115	112100	20923413	1874	1874	1874	1874	0
444	20241115	112000	20923413	1874	1874	1874	1874	1
445	20241115	111900	20921539	1874	1874	1874	1874	3
446	20241115	111800	20915917	1874	1874	1874	1874	0
447	20241115	111700	20915917	1874	1876	1876	1874	228
448	20241115	111600	20488619	1878	1878	1878	1878	0
449	20241115	111500	20488619	1878	1880	1880	1878	228
450	20241115	111400	20060226	1879	1879	1879	1879	0
451	20241115	111300	20060226	1879	1879	1879	1879	0
452	20241115	111200	20060226	1879	1879	1879	1879	0
453	20241115	111100	20060226	1879	1879	1879	1879	0
454	20241115	111000	20060226	1879	1879	1879	1879	0
455	20241115	110900	20060226	1879	1879	1879	1879	0
456	20241115	110800	20060226	1879	1879	1879	1879	6
457	20241115	110700	20048952	1879	1879	1879	1879	0
458	20241115	110600	20048952	1879	1880	1880	1879	10
459	20241115	110500	20030158	1880	1880	1880	1880	0
460	20241115	110400	20030158	1880	1880	1880	1880	0
461	20241115	110300	20030158	1880	1880	1880	1880	277
462	20241115	110200	19509398	1880	1880	1880	1880	5
463	20241115	110100	19499998	1880	1880	1880	1880	0
464	20241115	110000	19499998	1880	1880	1880	1880	2
465	20241115	105900	19496238	1880	1880	1880	1880	0
466	20241115	105800	19496238	1880	1880	1880	1880	1
467	20241115	105700	19494358	1880	1881	1881	1880	36
468	20241115	105600	19426672	1882	1882	1882	1882	0
469	20241115	105500	19426672	1882	1882	1882	1882	10
470	20241115	105400	19407852	1882	1882	1882	1882	0
471	20241115	105300	19407852	1882	1882	1882	1882	0
472	20241115	105200	19407852	1882	1882	1882	1882	0
473	20241115	105100	19407852	1882	1882	1882	1882	80
474	20241115	105000	19257292	1882	1882	1882	1882	0
475	20241115	104900	19257292	1882	1882	1882	1882	0
476	20241115	104800	19257292	1882	1882	1882	1882	3
477	20241115	104700	19251646	1880	1880	1880	1880	0
478	20241115	104600	19251646	1880	1880	1880	1880	0
479	20241115	104500	19251646	1880	1880	1880	1880	0
480	20241115	104400	19251646	1880	1880	1880	1880	0
481	20241115	104300	19251646	1880	1880	1880	1880	0
482	20241115	104200	19251646	1880	1880	1880	1880	0
483	20241115	104100	19251646	1880	1880	1880	1880	0
484	20241115	104000	19251646	1880	1880	1880	1880	0
485	20241115	103900	19251646	1880	1880	1880	1880	0
486	20241115	103800	19251646	1880	1881	1881	1880	7
487	20241115	103700	19238484	1882	1882	1882	1882	0
488	20241115	103600	19238484	1882	1882	1882	1882	0
489	20241115	103500	19238484	1882	1882	1882	1882	0
490	20241115	103400	19238484	1882	1882	1882	1882	2
491	20241115	103300	19234720	1882	1882	1882	1882	0
492	20241115	103200	19234720	1882	1882	1882	1882	0
493	20241115	103100	19234720	1882	1882	1882	1882	5
494	20241115	103000	19225310	1882	1882	1882	1882	50
495	20241115	102900	19131210	1882	1882	1882	1882	0
496	20241115	102800	19131210	1882	1882	1882	1880	58
497	20241115	102700	19022128	1882	1882	1882	1882	30
498	20241115	102600	18965668	1883	1883	1883	1883	0
499	20241115	102500	18965668	1883	1883	1883	1883	0
500	20241115	102400	18965668	1883	1883	1883	1883	0
501	20241115	102300	18965668	1883	1883	1883	1883	1
502	20241115	102200	18963785	1871	1871	1871	1871	0
503	20241115	102100	18963785	1871	1871	1871	1871	0
504	20241115	102000	18963785	1871	1871	1871	1871	0
505	20241115	101900	18963785	1871	1871	1871	1871	0
506	20241115	101800	18963785	1871	1880	1880	1871	301
507	20241115	101700	18399992	1883	1883	1883	1883	10
508	20241115	101600	18381162	1883	1883	1883	1883	0
509	20241115	101500	18381162	1883	1883	1883	1883	0
510	20241115	101400	18381162	1883	1883	1883	1883	0
511	20241115	101300	18381162	1883	1883	1883	1883	0
512	20241115	101200	18381162	1883	1875	1883	1875	787
513	20241115	101100	16905529	1875	1883	1883	1875	76
514	20241115	101000	16763021	1875	1875	1875	1875	540
515	20241115	100900	15750521	1875	1875	1875	1875	100
516	20241115	100800	15563021	1883	1883	1883	1883	1
517	20241115	100700	15561138	1883	1883	1883	1883	0
518	20241115	100600	15561138	1883	1883	1883	1883	0
519	20241115	100500	15561138	1883	1883	1883	1883	1
520	20241115	100400	15559255	1875	1875	1875	1875	45
521	20241115	100300	15474880	1875	1875	1875	1875	313
522	20241115	100200	14888005	1875	1875	1875	1875	0
523	20241115	100100	14888005	1875	1875	1875	1875	0
524	20241115	100000	14888005	1875	1875	1875	1875	11
525	20241115	095900	14867380	1875	1875	1875	1875	0
526	20241115	095800	14867380	1875	1875	1875	1875	5
527	20241115	095700	14858005	1875	1875	1875	1875	141
528	20241115	095600	14593630	1875	1875	1875	1875	396
529	20241115	095500	13851130	1875	1875	1875	1875	0
530	20241115	095400	13851130	1875	1875	1875	1875	0
531	20241115	095300	13851130	1875	1875	1875	1875	2
532	20241115	095200	13847380	1875	1875	1875	1875	3
533	20241115	095100	13841755	1875	1875	1875	1875	5
534	20241115	095000	13832380	1865	1865	1865	1865	0
535	20241115	094900	13832380	1865	1865	1865	1865	0
536	20241115	094800	13832380	1865	1875	1875	1865	1091
537	20241115	094700	11796909	1866	1866	1866	1866	1
538	20241115	094600	11795043	1866	1875	1875	1866	26
539	20241115	094500	11746482	1875	1875	1875	1866	18
540	20241115	094400	11712764	1875	1875	1875	1875	716
541	20241115	094300	10370264	1875	1875	1875	1875	5
542	20241115	094200	10360889	1875	1871	1875	1866	1401
543	20241115	094100	7742545	1871	1871	1871	1871	105
544	20241115	094000	7546090	1871	1871	1871	1871	0
545	20241115	093900	7546090	1871	1871	1871	1871	0
546	20241115	093800	7546090	1871	1866	1871	1866	149
547	20241115	093700	7268046	1871	1869	1871	1869	6
548	20241115	093600	7256822	1869	1874	1874	1869	4
549	20241115	093500	7249338	1875	1875	1875	1875	0
550	20241115	093400	7249338	1875	1875	1875	1875	0
551	20241115	093300	7249338	1875	1875	1875	1875	0
552	20241115	093200	7249338	1875	1875	1875	1875	1
553	20241115	093100	7247463	1866	1875	1875	1866	776
554	20241115	093000	5799038	1875	1875	1875	1875	5
555	20241115	092900	5789663	1865	1865	1865	1865	0
556	20241115	092800	5789663	1865	1865	1865	1865	0
557	20241115	092700	5789663	1865	1865	1865	1865	0
558	20241115	092600	5789663	1865	1865	1865	1865	0
559	20241115	092500	5789663	1865	1865	1865	1865	0
560	20241115	092400	5789663	1865	1865	1865	1865	0
561	20241115	092300	5789663	1865	1865	1865	1865	0
562	20241115	092200	5789663	1865	1866	1866	1865	768
563	20241115	092100	4357235	1865	1874	1874	1865	300
564	20241115	092000	3797574	1874	1874	1874	1874	50
565	20241115	091900	3703874	1873	1873	1873	1873	1
566	20241115	091800	3702001	1873	1873	1873	1873	21
567	20241115	091700	3662668	1873	1873	1873	1873	1
568	20241115	091600	3660795	1865	1865	1865	1865	0
569	20241115	091500	3660795	1865	1865	1865	1865	406
570	20241115	091400	2903605	1873	1865	1873	1865	50
571	20241115	091300	2810115	1865	1865	1865	1865	50
572	20241115	091200	2716865	1865	1865	1865	1865	151
573	20241115	091100	2435250	1865	1873	1873	1865	177
574	20241115	091000	2104345	1873	1873	1873	1873	0
575	20241115	090900	2104345	1873	1865	1873	1865	40
576	20241115	090800	2029737	1865	1871	1871	1865	100
577	20241115	090700	1842826	1871	1871	1871	1871	96
578	20241115	090600	1663210	1871	1871	1871	1871	0
579	20241115	090500	1663210	1871	1870	1871	1870	812
580	20241115	090400	144763	1870	1870	1870	1870	2
581	20241115	090300	141023	1870	1871	1871	1870	13
582	20241115	090200	116710	1874	1875	1875	1874	2
583	20241115	090100	112961	1876	1881	1881	1876	5
584	20241115	090000	103565	1883	1883	1883	1883	55