KissMeData/026040/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190900	34864911	1847	1847	1847	1847	2570
3	20241111	190800	34864911	1847	1847	1847	1847	0
4	20241111	190700	34864911	1847	1847	1847	1847	0
5	20241111	190600	34864911	1847	1847	1847	1847	0
6	20241111	190500	34864911	1847	1847	1847	1847	0
7	20241111	190400	34864911	1847	1847	1847	1847	0
8	20241111	190300	34864911	1847	1847	1847	1847	0
9	20241111	190200	34864911	1847	1847	1847	1847	0
10	20241111	190100	34864911	1847	1847	1847	1847	0
11	20241111	190000	34864911	1847	1847	1847	1847	0
12	20241111	185900	34864911	1847	1847	1847	1847	0
13	20241111	185800	34864911	1847	1847	1847	1847	0
14	20241111	185700	34864911	1847	1847	1847	1847	0
15	20241111	185600	34864911	1847	1847	1847	1847	0
16	20241111	185500	34864911	1847	1847	1847	1847	0
17	20241111	185400	34864911	1847	1847	1847	1847	0
18	20241111	185300	34864911	1847	1847	1847	1847	0
19	20241111	185200	34864911	1847	1847	1847	1847	0
20	20241111	185100	34864911	1847	1847	1847	1847	0
21	20241111	185000	34864911	1847	1847	1847	1847	0
22	20241111	184900	34864911	1847	1847	1847	1847	0
23	20241111	184800	34864911	1847	1847	1847	1847	0
24	20241111	184700	34864911	1847	1847	1847	1847	0
25	20241111	184600	34864911	1847	1847	1847	1847	0
26	20241111	184500	34864911	1847	1847	1847	1847	0
27	20241111	184400	34864911	1847	1847	1847	1847	0
28	20241111	184300	34864911	1847	1847	1847	1847	0
29	20241111	184200	34864911	1847	1847	1847	1847	0
30	20241111	184100	34864911	1847	1847	1847	1847	0
31	20241111	184000	34864911	1847	1847	1847	1847	0
32	20241111	183900	34864911	1847	1847	1847	1847	2570
33	20241111	183800	34864911	1847	1847	1847	1847	0
34	20241111	183700	34864911	1847	1847	1847	1847	0
35	20241111	183600	34864911	1847	1847	1847	1847	0
36	20241111	183500	34864911	1847	1847	1847	1847	0
37	20241111	183400	34864911	1847	1847	1847	1847	0
38	20241111	183300	34864911	1847	1847	1847	1847	0
39	20241111	183200	34864911	1847	1847	1847	1847	0
40	20241111	183100	34864911	1847	1847	1847	1847	0
41	20241111	183000	34864911	1847	1847	1847	1847	0
42	20241111	182900	34864911	1847	1847	1847	1847	0
43	20241111	182800	34864911	1847	1847	1847	1847	0
44	20241111	182700	34864911	1847	1847	1847	1847	0
45	20241111	182600	34864911	1847	1847	1847	1847	0
46	20241111	182500	34864911	1847	1847	1847	1847	0
47	20241111	182400	34864911	1847	1847	1847	1847	0
48	20241111	182300	34864911	1847	1847	1847	1847	0
49	20241111	182200	34864911	1847	1847	1847	1847	0
50	20241111	182100	34864911	1847	1847	1847	1847	0
51	20241111	182000	34864911	1847	1847	1847	1847	0
52	20241111	181900	34864911	1847	1847	1847	1847	0
53	20241111	181800	34864911	1847	1847	1847	1847	0
54	20241111	181700	34864911	1847	1847	1847	1847	0
55	20241111	181600	34864911	1847	1847	1847	1847	0
56	20241111	181500	34864911	1847	1847	1847	1847	0
57	20241111	181400	34864911	1847	1847	1847	1847	0
58	20241111	181300	34864911	1847	1847	1847	1847	0
59	20241111	181200	34864911	1847	1847	1847	1847	0
60	20241111	181100	34864911	1847	1847	1847	1847	0
61	20241111	181000	34864911	1847	1847	1847	1847	0
62	20241111	180900	34864911	1847	1847	1847	1847	2570
63	20241111	180800	34864911	1847	1847	1847	1847	0
64	20241111	180700	34864911	1847	1847	1847	1847	0
65	20241111	180600	34864911	1847	1847	1847	1847	0
66	20241111	180500	34864911	1847	1847	1847	1847	0
67	20241111	180400	34864911	1847	1847	1847	1847	0
68	20241111	180300	34864911	1847	1847	1847	1847	0
69	20241111	180200	34864911	1847	1847	1847	1847	0
70	20241111	180100	34864911	1847	1847	1847	1847	0
71	20241111	180000	34864911	1847	1847	1847	1847	0
72	20241111	175900	34864911	1847	1847	1847	1847	0
73	20241111	175800	34864911	1847	1847	1847	1847	0
74	20241111	175700	34864911	1847	1847	1847	1847	0
75	20241111	175600	34864911	1847	1847	1847	1847	0
76	20241111	175500	34864911	1847	1847	1847	1847	0
77	20241111	175400	34864911	1847	1847	1847	1847	0
78	20241111	175300	34864911	1847	1847	1847	1847	0
79	20241111	175200	34864911	1847	1847	1847	1847	0
80	20241111	175100	34864911	1847	1847	1847	1847	0
81	20241111	175000	34864911	1847	1847	1847	1847	0
82	20241111	174900	34864911	1847	1847	1847	1847	0
83	20241111	174800	34864911	1847	1847	1847	1847	0
84	20241111	174700	34864911	1847	1847	1847	1847	0
85	20241111	174600	34864911	1847	1847	1847	1847	0
86	20241111	174500	34864911	1847	1847	1847	1847	0
87	20241111	174400	34864911	1847	1847	1847	1847	0
88	20241111	174300	34864911	1847	1847	1847	1847	0
89	20241111	174200	34864911	1847	1847	1847	1847	0
90	20241111	174100	34864911	1847	1847	1847	1847	0
91	20241111	174000	34864911	1847	1847	1847	1847	0
92	20241111	173900	34864911	1847	1847	1847	1847	2570
93	20241111	173800	34864911	1847	1847	1847	1847	0
94	20241111	173700	34864911	1847	1847	1847	1847	0
95	20241111	173600	34864911	1847	1847	1847	1847	0
96	20241111	173500	34864911	1847	1847	1847	1847	0
97	20241111	173400	34864911	1847	1847	1847	1847	0
98	20241111	173300	34864911	1847	1847	1847	1847	0
99	20241111	173200	34864911	1847	1847	1847	1847	0
100	20241111	173100	34864911	1847	1847	1847	1847	0
101	20241111	173000	34864911	1847	1847	1847	1847	0
102	20241111	172900	34864911	1847	1847	1847	1847	0
103	20241111	172800	34864911	1847	1847	1847	1847	0
104	20241111	172700	34864911	1847	1847	1847	1847	0
105	20241111	172600	34864911	1847	1847	1847	1847	0
106	20241111	172500	34864911	1847	1847	1847	1847	0
107	20241111	172400	34864911	1847	1847	1847	1847	0
108	20241111	172300	34864911	1847	1847	1847	1847	0
109	20241111	172200	34864911	1847	1847	1847	1847	0
110	20241111	172100	34864911	1847	1847	1847	1847	0
111	20241111	172000	34864911	1847	1847	1847	1847	0
112	20241111	171900	34864911	1847	1847	1847	1847	0
113	20241111	171800	34864911	1847	1847	1847	1847	0
114	20241111	171700	34864911	1847	1847	1847	1847	0
115	20241111	171600	34864911	1847	1847	1847	1847	0
116	20241111	171500	34864911	1847	1847	1847	1847	0
117	20241111	171400	34864911	1847	1847	1847	1847	0
118	20241111	171300	34864911	1847	1847	1847	1847	0
119	20241111	171200	34864911	1847	1847	1847	1847	0
120	20241111	171100	34864911	1847	1847	1847	1847	0
121	20241111	171000	34864911	1847	1847	1847	1847	0
122	20241111	170900	34864911	1847	1847	1847	1847	2570
123	20241111	170800	34864911	1847	1847	1847	1847	0
124	20241111	170700	34864911	1847	1847	1847	1847	0
125	20241111	170600	34864911	1847	1847	1847	1847	0
126	20241111	170500	34864911	1847	1847	1847	1847	0
127	20241111	170400	34864911	1847	1847	1847	1847	0
128	20241111	170300	34864911	1847	1847	1847	1847	0
129	20241111	170200	34864911	1847	1847	1847	1847	0
130	20241111	170100	34864911	1847	1847	1847	1847	0
131	20241111	170000	34864911	1847	1847	1847	1847	0
132	20241111	165900	34864911	1847	1847	1847	1847	0
133	20241111	165800	34864911	1847	1847	1847	1847	0
134	20241111	165700	34864911	1847	1847	1847	1847	0
135	20241111	165600	34864911	1847	1847	1847	1847	0
136	20241111	165500	34864911	1847	1847	1847	1847	0
137	20241111	165400	34864911	1847	1847	1847	1847	0
138	20241111	165300	34864911	1847	1847	1847	1847	0
139	20241111	165200	34864911	1847	1847	1847	1847	0
140	20241111	165100	34864911	1847	1847	1847	1847	0
141	20241111	165000	34864911	1847	1847	1847	1847	0
142	20241111	164900	34864911	1847	1847	1847	1847	0
143	20241111	164800	34864911	1847	1847	1847	1847	0
144	20241111	164700	34864911	1847	1847	1847	1847	0
145	20241111	164600	34864911	1847	1847	1847	1847	0
146	20241111	164500	34864911	1847	1847	1847	1847	0
147	20241111	164400	34864911	1847	1847	1847	1847	0
148	20241111	164300	34864911	1847	1847	1847	1847	0
149	20241111	164200	34864911	1847	1847	1847	1847	0
150	20241111	164100	34864911	1847	1847	1847	1847	0
151	20241111	164000	34864911	1847	1847	1847	1847	0
152	20241111	163900	34864911	1847	1847	1847	1847	2570
153	20241111	163800	34864911	1847	1847	1847	1847	0
154	20241111	163700	34864911	1847	1847	1847	1847	0
155	20241111	163600	34864911	1847	1847	1847	1847	0
156	20241111	163500	34864911	1847	1847	1847	1847	0
157	20241111	163400	34864911	1847	1847	1847	1847	0
158	20241111	163300	34864911	1847	1847	1847	1847	0
159	20241111	163200	34864911	1847	1847	1847	1847	0
160	20241111	163100	34864911	1847	1847	1847	1847	0
161	20241111	163000	34864911	1847	1847	1847	1847	0
162	20241111	162900	34864911	1847	1847	1847	1847	0
163	20241111	162800	34864911	1847	1847	1847	1847	0
164	20241111	162700	34864911	1847	1847	1847	1847	0
165	20241111	162600	34864911	1847	1847	1847	1847	0
166	20241111	162500	34864911	1847	1847	1847	1847	0
167	20241111	162400	34864911	1847	1847	1847	1847	0
168	20241111	162300	34864911	1847	1847	1847	1847	0
169	20241111	162200	34864911	1847	1847	1847	1847	0
170	20241111	162100	34864911	1847	1847	1847	1847	0
171	20241111	162000	34864911	1847	1847	1847	1847	0
172	20241111	161900	34864911	1847	1847	1847	1847	0
173	20241111	161800	34864911	1847	1847	1847	1847	0
174	20241111	161700	34864911	1847	1847	1847	1847	0
175	20241111	161600	34864911	1847	1847	1847	1847	0
176	20241111	161500	34864911	1847	1847	1847	1847	0
177	20241111	161400	34864911	1847	1847	1847	1847	0
178	20241111	161300	34864911	1847	1847	1847	1847	0
179	20241111	161200	34864911	1847	1847	1847	1847	0
180	20241111	161100	34864911	1847	1847	1847	1847	0
181	20241111	161000	34864911	1847	1847	1847	1847	0
182	20241111	160900	34864911	1847	1847	1847	1847	2570
183	20241111	160800	34864911	1847	1847	1847	1847	0
184	20241111	160700	34864911	1847	1847	1847	1847	0
185	20241111	160600	34864911	1847	1847	1847	1847	0
186	20241111	160500	34864911	1847	1847	1847	1847	0
187	20241111	160400	34864911	1847	1847	1847	1847	0
188	20241111	160300	34864911	1847	1847	1847	1847	0
189	20241111	160200	34864911	1847	1847	1847	1847	0
190	20241111	160100	34864911	1847	1847	1847	1847	0
191	20241111	160000	34864911	1847	1847	1847	1847	0
192	20241111	155900	34864911	1847	1847	1847	1847	0
193	20241111	155800	34864911	1847	1847	1847	1847	0
194	20241111	155700	34864911	1847	1847	1847	1847	0
195	20241111	155600	34864911	1847	1847	1847	1847	0
196	20241111	155500	34864911	1847	1847	1847	1847	0
197	20241111	155400	34864911	1847	1847	1847	1847	0
198	20241111	155300	34864911	1847	1847	1847	1847	0
199	20241111	155200	34864911	1847	1847	1847	1847	0
200	20241111	155100	34864911	1847	1847	1847	1847	0
201	20241111	155000	34864911	1847	1847	1847	1847	0
202	20241111	154900	34864911	1847	1847	1847	1847	0
203	20241111	154800	34864911	1847	1847	1847	1847	0
204	20241111	154700	34864911	1847	1847	1847	1847	0
205	20241111	154600	34864911	1847	1847	1847	1847	0
206	20241111	154500	34864911	1847	1847	1847	1847	0
207	20241111	154400	34864911	1847	1847	1847	1847	0
208	20241111	154300	34864911	1847	1847	1847	1847	0
209	20241111	154200	34864911	1847	1847	1847	1847	0
210	20241111	154100	34864911	1847	1847	1847	1847	0
211	20241111	154000	34864911	1847	1847	1847	1847	0
212	20241111	153900	34864911	1847	1847	1847	1847	2570
213	20241111	153800	34864911	1847	1847	1847	1847	0
214	20241111	153700	34864911	1847	1847	1847	1847	0
215	20241111	153600	34864911	1847	1847	1847	1847	0
216	20241111	153500	34864911	1847	1847	1847	1847	0
217	20241111	153400	34864911	1847	1847	1847	1847	0
218	20241111	153300	34864911	1847	1847	1847	1847	0
219	20241111	153200	34864911	1847	1847	1847	1847	0
220	20241111	153100	34864911	1847	1847	1847	1847	0
221	20241111	153000	34864911	1847	1847	1847	1847	2570
222	20241111	152900	30118121	1845	1845	1845	1845	0
223	20241111	152800	30118121	1845	1845	1845	1845	0
224	20241111	152700	30118121	1845	1845	1845	1845	0
225	20241111	152600	30118121	1845	1845	1845	1845	0
226	20241111	152500	30118121	1845	1845	1845	1845	0
227	20241111	152400	30118121	1845	1845	1845	1845	0
228	20241111	152300	30118121	1845	1845	1845	1845	0
229	20241111	152200	30118121	1845	1845	1845	1845	0
230	20241111	152100	30118121	1845	1845	1845	1845	0
231	20241111	152000	30118121	1845	1845	1845	1845	0
232	20241111	151900	30118121	1845	1845	1845	1845	0
233	20241111	151800	30118121	1845	1844	1845	1844	2
234	20241111	151700	30114432	1843	1844	1844	1827	999
235	20241111	151600	28288393	1846	1846	1846	1846	0
236	20241111	151500	28288393	1846	1846	1846	1846	0
237	20241111	151400	28288393	1846	1846	1846	1846	0
238	20241111	151300	28288393	1846	1846	1846	1846	0
239	20241111	151200	28288393	1846	1846	1846	1846	0
240	20241111	151100	28288393	1846	1846	1846	1846	0
241	20241111	151000	28288393	1846	1846	1846	1846	0
242	20241111	150900	28288393	1846	1846	1846	1846	0
243	20241111	150800	28288393	1846	1846	1846	1846	0
244	20241111	150700	28288393	1846	1846	1846	1846	0
245	20241111	150600	28288393	1846	1846	1846	1846	0
246	20241111	150500	28288393	1846	1846	1846	1846	0
247	20241111	150400	28288393	1846	1846	1846	1846	0
248	20241111	150300	28288393	1846	1846	1846	1846	0
249	20241111	150200	28288393	1846	1846	1846	1846	0
250	20241111	150100	28288393	1846	1846	1846	1846	0
251	20241111	150000	28288393	1846	1846	1846	1846	0
252	20241111	145900	28288393	1846	1846	1846	1846	0
253	20241111	145800	28288393	1846	1846	1846	1846	0
254	20241111	145700	28288393	1846	1846	1846	1846	0
255	20241111	145600	28288393	1846	1846	1846	1846	0
256	20241111	145500	28288393	1846	1846	1846	1846	1
257	20241111	145400	28286547	1845	1800	1845	1800	565
258	20241111	145300	27269201	1800	1827	1827	1800	1124
259	20241111	145200	25245866	1846	1846	1846	1846	0
260	20241111	145100	25245866	1846	1846	1846	1846	0
261	20241111	145000	25245866	1846	1846	1846	1846	0
262	20241111	144900	25245866	1846	1846	1846	1846	0
263	20241111	144800	25245866	1846	1846	1846	1846	0
264	20241111	144700	25245866	1846	1846	1846	1846	0
265	20241111	144600	25245866	1846	1846	1846	1846	0
266	20241111	144500	25245866	1846	1846	1846	1846	0
267	20241111	144400	25245866	1846	1846	1846	1846	0
268	20241111	144300	25245866	1846	1846	1846	1846	0
269	20241111	144200	25245866	1846	1846	1846	1846	0
270	20241111	144100	25245866	1846	1846	1846	1846	0
271	20241111	144000	25245866	1846	1846	1846	1846	0
272	20241111	143900	25245866	1846	1845	1846	1845	2
273	20241111	143800	25242175	1845	1845	1845	1845	0
274	20241111	143700	25242175	1845	1845	1845	1845	0
275	20241111	143600	25242175	1845	1845	1845	1845	0
276	20241111	143500	25242175	1845	1845	1845	1845	0
277	20241111	143400	25242175	1845	1845	1845	1845	0
278	20241111	143300	25242175	1845	1845	1845	1845	0
279	20241111	143200	25242175	1845	1845	1845	1845	0
280	20241111	143100	25242175	1845	1845	1845	1845	0
281	20241111	143000	25242175	1845	1845	1845	1845	0
282	20241111	142900	25242175	1845	1845	1845	1845	0
283	20241111	142800	25242175	1845	1845	1845	1845	0
284	20241111	142700	25242175	1845	1845	1845	1845	0
285	20241111	142600	25242175	1845	1845	1845	1845	0
286	20241111	142500	25242175	1845	1845	1845	1845	0
287	20241111	142400	25242175	1845	1845	1845	1845	0
288	20241111	142300	25242175	1845	1845	1845	1845	0
289	20241111	142200	25242175	1845	1845	1845	1845	0
290	20241111	142100	25242175	1845	1845	1845	1845	100
291	20241111	142000	25057675	1846	1846	1846	1846	0
292	20241111	141900	25057675	1846	1846	1846	1846	0
293	20241111	141800	25057675	1846	1846	1846	1846	0
294	20241111	141700	25057675	1846	1846	1846	1846	0
295	20241111	141600	25057675	1846	1846	1846	1846	0
296	20241111	141500	25057675	1846	1846	1846	1846	0
297	20241111	141400	25057675	1846	1846	1846	1846	0
298	20241111	141300	25057675	1846	1846	1846	1846	0
299	20241111	141200	25057675	1846	1846	1846	1846	0
300	20241111	141100	25057675	1846	1846	1846	1846	0
301	20241111	141000	25057675	1846	1846	1846	1846	0
302	20241111	140900	25057675	1846	1846	1846	1846	0
303	20241111	140800	25057675	1846	1846	1846	1846	0
304	20241111	140700	25057675	1846	1846	1846	1846	0
305	20241111	140600	25057675	1846	1846	1846	1846	0
306	20241111	140500	25057675	1846	1846	1846	1846	0
307	20241111	140400	25057675	1846	1846	1846	1846	0
308	20241111	140300	25057675	1846	1846	1846	1846	0
309	20241111	140200	25057675	1846	1846	1846	1846	0
310	20241111	140100	25057675	1846	1846	1846	1846	0
311	20241111	140000	25057675	1846	1846	1846	1846	0
312	20241111	135900	25057675	1846	1846	1846	1846	0
313	20241111	135800	25057675	1846	1846	1846	1846	0
314	20241111	135700	25057675	1846	1846	1846	1846	0
315	20241111	135600	25057675	1846	1846	1846	1846	0
316	20241111	135500	25057675	1846	1846	1846	1846	0
317	20241111	135400	25057675	1846	1846	1846	1846	0
318	20241111	135300	25057675	1846	1846	1846	1846	0
319	20241111	135200	25057675	1846	1846	1846	1846	0
320	20241111	135100	25057675	1846	1846	1846	1846	0
321	20241111	135000	25057675	1846	1846	1846	1846	0
322	20241111	134900	25057675	1846	1846	1846	1846	0
323	20241111	134800	25057675	1846	1846	1846	1846	0
324	20241111	134700	25057675	1846	1846	1846	1846	0
325	20241111	134600	25057675	1846	1846	1846	1846	0
326	20241111	134500	25057675	1846	1844	1846	1844	11
327	20241111	134400	25037371	1841	1831	1841	1792	1538
328	20241111	134300	22244412	1847	1847	1847	1847	0
329	20241111	134200	22244412	1847	1847	1847	1847	0
330	20241111	134100	22244412	1847	1847	1847	1847	0
331	20241111	134000	22244412	1847	1847	1847	1847	0
332	20241111	133900	22244412	1847	1847	1847	1847	0
333	20241111	133800	22244412	1847	1847	1847	1847	0
334	20241111	133700	22244412	1847	1847	1847	1847	0
335	20241111	133600	22244412	1847	1847	1847	1847	0
336	20241111	133500	22244412	1847	1847	1847	1847	0
337	20241111	133400	22244412	1847	1847	1847	1847	0
338	20241111	133300	22244412	1847	1847	1847	1847	0
339	20241111	133200	22244412	1847	1847	1847	1847	0
340	20241111	133100	22244412	1847	1847	1847	1847	0
341	20241111	133000	22244412	1847	1847	1847	1847	0
342	20241111	132900	22244412	1847	1847	1847	1847	0
343	20241111	132800	22244412	1847	1847	1847	1847	0
344	20241111	132700	22244412	1847	1847	1847	1847	0
345	20241111	132600	22244412	1847	1847	1847	1847	0
346	20241111	132500	22244412	1847	1847	1847	1847	0
347	20241111	132400	22244412	1847	1847	1847	1847	0
348	20241111	132300	22244412	1847	1847	1847	1847	0
349	20241111	132200	22244412	1847	1847	1847	1847	0
350	20241111	132100	22244412	1847	1847	1847	1847	0
351	20241111	132000	22244412	1847	1847	1847	1847	0
352	20241111	131900	22244412	1847	1847	1847	1847	0
353	20241111	131800	22244412	1847	1847	1847	1847	0
354	20241111	131700	22244412	1847	1847	1847	1847	0
355	20241111	131600	22244412	1847	1847	1847	1847	0
356	20241111	131500	22244412	1847	1847	1847	1847	0
357	20241111	131400	22244412	1847	1847	1847	1847	0
358	20241111	131300	22244412	1847	1847	1847	1847	0
359	20241111	131200	22244412	1847	1845	1847	1845	2
360	20241111	131100	22240720	1845	1845	1845	1845	0
361	20241111	131000	22240720	1845	1845	1845	1845	0
362	20241111	130900	22240720	1845	1845	1845	1845	0
363	20241111	130800	22240720	1845	1845	1845	1845	0
364	20241111	130700	22240720	1845	1845	1845	1845	0
365	20241111	130600	22240720	1845	1842	1845	1842	130
366	20241111	130500	22000951	1845	1845	1845	1845	0
367	20241111	130400	22000951	1845	1845	1845	1845	0
368	20241111	130300	22000951	1845	1845	1845	1845	0
369	20241111	130200	22000951	1845	1845	1845	1845	0
370	20241111	130100	22000951	1845	1845	1845	1845	0
371	20241111	130000	22000951	1845	1845	1845	1845	0
372	20241111	125900	22000951	1845	1845	1845	1845	0
373	20241111	125800	22000951	1845	1845	1845	1845	0
374	20241111	125700	22000951	1845	1845	1845	1845	0
375	20241111	125600	22000951	1845	1845	1845	1845	0
376	20241111	125500	22000951	1845	1845	1845	1845	0
377	20241111	125400	22000951	1845	1845	1845	1845	0
378	20241111	125300	22000951	1845	1845	1845	1845	0
379	20241111	125200	22000951	1845	1845	1845	1845	0
380	20241111	125100	22000951	1845	1845	1845	1845	0
381	20241111	125000	22000951	1845	1845	1845	1845	1
382	20241111	124900	21999106	1831	1831	1831	1831	0
383	20241111	124800	21999106	1831	1831	1831	1831	50
384	20241111	124700	21907556	1847	1847	1847	1847	0
385	20241111	124600	21907556	1847	1847	1847	1847	0
386	20241111	124500	21907556	1847	1847	1847	1847	0
387	20241111	124400	21907556	1847	1847	1847	1847	0
388	20241111	124300	21907556	1847	1847	1847	1847	0
389	20241111	124200	21907556	1847	1847	1847	1847	0
390	20241111	124100	21907556	1847	1847	1847	1847	0
391	20241111	124000	21907556	1847	1847	1847	1847	0
392	20241111	123900	21907556	1847	1847	1847	1847	0
393	20241111	123800	21907556	1847	1847	1847	1847	0
394	20241111	123700	21907556	1847	1847	1847	1847	0
395	20241111	123600	21907556	1847	1847	1847	1847	0
396	20241111	123500	21907556	1847	1847	1847	1847	0
397	20241111	123400	21907556	1847	1847	1847	1847	0
398	20241111	123300	21907556	1847	1847	1847	1847	0
399	20241111	123200	21907556	1847	1847	1847	1847	0
400	20241111	123100	21907556	1847	1847	1847	1847	0
401	20241111	123000	21907556	1847	1847	1847	1847	0
402	20241111	122900	21907556	1847	1847	1847	1847	0
403	20241111	122800	21907556	1847	1847	1847	1847	0
404	20241111	122700	21907556	1847	1840	1847	1840	59
405	20241111	122600	21798961	1840	1840	1840	1840	0
406	20241111	122500	21798961	1840	1840	1840	1840	0
407	20241111	122400	21798961	1840	1840	1840	1840	0
408	20241111	122300	21798961	1840	1840	1840	1840	111
409	20241111	122200	21594721	1847	1847	1847	1847	0
410	20241111	122100	21594721	1847	1847	1847	1847	0
411	20241111	122000	21594721	1847	1847	1847	1847	0
412	20241111	121900	21594721	1847	1847	1847	1847	0
413	20241111	121800	21594721	1847	1847	1847	1847	0
414	20241111	121700	21594721	1847	1847	1847	1847	0
415	20241111	121600	21594721	1847	1847	1847	1847	0
416	20241111	121500	21594721	1847	1847	1847	1847	0
417	20241111	121400	21594721	1847	1847	1847	1847	0
418	20241111	121300	21594721	1847	1847	1847	1847	0
419	20241111	121200	21594721	1847	1847	1847	1847	0
420	20241111	121100	21594721	1847	1847	1847	1847	0
421	20241111	121000	21594721	1847	1847	1847	1847	0
422	20241111	120900	21594721	1847	1847	1847	1847	0
423	20241111	120800	21594721	1847	1830	1847	1829	22
424	20241111	120700	21554464	1848	1848	1848	1848	0
425	20241111	120600	21554464	1848	1839	1848	1812	270
426	20241111	120500	21064871	1850	1850	1850	1850	0
427	20241111	120400	21064871	1850	1850	1850	1850	0
428	20241111	120300	21064871	1850	1850	1850	1850	0
429	20241111	120200	21064871	1850	1850	1850	1850	0
430	20241111	120100	21064871	1850	1850	1850	1850	0
431	20241111	120000	21064871	1850	1850	1850	1850	0
432	20241111	115900	21064871	1850	1850	1850	1850	0
433	20241111	115800	21064871	1850	1850	1850	1850	0
434	20241111	115700	21064871	1850	1850	1850	1850	0
435	20241111	115600	21064871	1850	1850	1850	1850	0
436	20241111	115500	21064871	1850	1850	1850	1850	0
437	20241111	115400	21064871	1850	1850	1850	1850	0
438	20241111	115300	21064871	1850	1850	1850	1850	0
439	20241111	115200	21064871	1850	1849	1850	1849	8
440	20241111	115100	21050076	1856	1856	1856	1856	0
441	20241111	115000	21050076	1856	1856	1856	1856	0
442	20241111	114900	21050076	1856	1856	1856	1856	0
443	20241111	114800	21050076	1856	1856	1856	1856	0
444	20241111	114700	21050076	1856	1856	1856	1856	0
445	20241111	114600	21050076	1856	1856	1856	1856	0
446	20241111	114500	21050076	1856	1856	1856	1856	0
447	20241111	114400	21050076	1856	1856	1856	1856	0
448	20241111	114300	21050076	1856	1856	1856	1856	0
449	20241111	114200	21050076	1856	1856	1856	1856	0
450	20241111	114100	21050076	1856	1856	1856	1856	0
451	20241111	114000	21050076	1856	1856	1856	1856	0
452	20241111	113900	21050076	1856	1856	1856	1856	0
453	20241111	113800	21050076	1856	1791	1856	1791	58
454	20241111	113700	20945435	1790	1839	1839	1762	516
455	20241111	113600	20025742	1858	1858	1858	1858	0
456	20241111	113500	20025742	1858	1857	1858	1857	35
457	20241111	113400	19960713	1858	1858	1858	1858	0
458	20241111	113300	19960713	1858	1858	1858	1858	11
459	20241111	113200	19940275	1858	1858	1858	1858	1
460	20241111	113100	19938417	1856	1819	1856	1819	13
461	20241111	113000	19914526	1818	1795	1818	1795	202
462	20241111	112900	19547408	1786	1784	1786	1784	2486
463	20241111	112800	15110332	1784	1784	1784	1784	1
464	20241111	112700	15108548	1789	1789	1789	1789	2
465	20241111	112600	15104970	1792	1783	1793	1783	307
466	20241111	112500	14554839	1761	1809	1809	1761	1391
467	20241111	112400	12079576	1825	1846	1864	1801	2037
468	20241111	112300	8368191	1846	1865	1865	1808	1005
469	20241111	112200	6531721	1871	1871	1871	1871	0
470	20241111	112100	6531721	1871	1871	1871	1871	0
471	20241111	112000	6531721	1871	1871	1871	1871	0
472	20241111	111900	6531721	1871	1871	1871	1871	0
473	20241111	111800	6531721	1871	1871	1871	1871	1
474	20241111	111700	6529850	1868	1868	1868	1868	1
475	20241111	111600	6527982	1865	1865	1865	1865	0
476	20241111	111500	6527982	1865	1865	1865	1865	0
477	20241111	111400	6527982	1865	1857	1865	1840	90
478	20241111	111300	6362259	1876	1876	1876	1876	0
479	20241111	111200	6362259	1876	1876	1876	1876	0
480	20241111	111100	6362259	1876	1876	1876	1876	0
481	20241111	111000	6362259	1876	1876	1876	1876	0
482	20241111	110900	6362259	1876	1871	1876	1871	3
483	20241111	110800	6356638	1854	1841	1876	1840	22
484	20241111	110700	6315834	1840	1850	1850	1840	755
485	20241111	110600	4926579	1850	1860	1860	1850	500
486	20241111	110500	4001557	1878	1878	1878	1878	0
487	20241111	110400	4001557	1878	1878	1878	1878	0
488	20241111	110300	4001557	1878	1878	1878	1878	0
489	20241111	110200	4001557	1878	1878	1878	1878	0
490	20241111	110100	4001557	1878	1878	1878	1878	0
491	20241111	110000	4001557	1878	1878	1878	1878	0
492	20241111	105900	4001557	1878	1878	1878	1878	0
493	20241111	105800	4001557	1878	1878	1878	1878	0
494	20241111	105700	4001557	1878	1878	1878	1878	0
495	20241111	105600	4001557	1878	1878	1878	1878	0
496	20241111	105500	4001557	1878	1878	1878	1878	0
497	20241111	105400	4001557	1878	1878	1878	1878	0
498	20241111	105300	4001557	1878	1878	1878	1878	0
499	20241111	105200	4001557	1878	1878	1878	1878	0
500	20241111	105100	4001557	1878	1878	1878	1878	0
501	20241111	105000	4001557	1878	1878	1878	1878	0
502	20241111	104900	4001557	1878	1878	1878	1878	0
503	20241111	104800	4001557	1878	1878	1878	1878	0
504	20241111	104700	4001557	1878	1878	1878	1878	0
505	20241111	104600	4001557	1878	1878	1878	1878	0
506	20241111	104500	4001557	1878	1878	1878	1878	0
507	20241111	104400	4001557	1878	1878	1878	1878	0
508	20241111	104300	4001557	1878	1878	1878	1878	0
509	20241111	104200	4001557	1878	1878	1878	1878	0
510	20241111	104100	4001557	1878	1878	1878	1878	0
511	20241111	104000	4001557	1878	1878	1878	1878	0
512	20241111	103900	4001557	1878	1874	1878	1874	10
513	20241111	103800	3982782	1871	1871	1871	1871	0
514	20241111	103700	3982782	1871	1871	1871	1871	0
515	20241111	103600	3982782	1871	1871	1871	1871	0
516	20241111	103500	3982782	1871	1871	1871	1871	0
517	20241111	103400	3982782	1871	1871	1871	1871	0
518	20241111	103300	3982782	1871	1871	1871	1871	0
519	20241111	103200	3982782	1871	1871	1871	1871	0
520	20241111	103100	3982782	1871	1871	1871	1871	0
521	20241111	103000	3982782	1871	1871	1871	1871	0
522	20241111	102900	3982782	1871	1871	1871	1871	0
523	20241111	102800	3982782	1871	1871	1871	1871	0
524	20241111	102700	3982782	1871	1871	1871	1871	0
525	20241111	102600	3982782	1871	1871	1871	1871	0
526	20241111	102500	3982782	1871	1871	1871	1871	868
527	20241111	102400	2358754	1871	1871	1871	1871	0
528	20241111	102300	2358754	1871	1871	1871	1871	1
529	20241111	102200	2356883	1854	1854	1854	1854	0
530	20241111	102100	2356883	1854	1854	1854	1854	23
531	20241111	102000	2314241	1854	1863	1863	1854	4
532	20241111	101900	2306807	1880	1880	1880	1880	0
533	20241111	101800	2306807	1880	1880	1880	1880	0
534	20241111	101700	2306807	1880	1873	1880	1873	10
535	20241111	101600	2288023	1871	1871	1871	1871	0
536	20241111	101500	2288023	1871	1871	1871	1871	0
537	20241111	101400	2288023	1871	1871	1871	1871	172
538	20241111	101300	1966211	1871	1871	1871	1871	0
539	20241111	101200	1966211	1871	1871	1871	1871	0
540	20241111	101100	1966211	1871	1871	1871	1871	0
541	20241111	101000	1966211	1871	1871	1871	1871	0
542	20241111	100900	1966211	1871	1871	1871	1871	0
543	20241111	100800	1966211	1871	1871	1871	1871	0
544	20241111	100700	1966211	1871	1871	1871	1871	1
545	20241111	100600	1964340	1871	1871	1871	1871	1
546	20241111	100500	1962469	1871	1871	1871	1871	0
547	20241111	100400	1962469	1871	1871	1871	1871	0
548	20241111	100300	1962469	1871	1871	1871	1871	0
549	20241111	100200	1962469	1871	1871	1871	1871	0
550	20241111	100100	1962469	1871	1871	1871	1871	0
551	20241111	100000	1962469	1871	1871	1871	1871	0
552	20241111	095900	1962469	1871	1871	1871	1871	0
553	20241111	095800	1962469	1871	1871	1871	1871	0
554	20241111	095700	1962469	1871	1871	1871	1871	2
555	20241111	095600	1958727	1871	1871	1871	1871	0
556	20241111	095500	1958727	1871	1871	1871	1871	0
557	20241111	095400	1958727	1871	1871	1871	1871	0
558	20241111	095300	1958727	1871	1871	1871	1871	0
559	20241111	095200	1958727	1871	1871	1871	1871	0
560	20241111	095100	1958727	1871	1871	1871	1871	0
561	20241111	095000	1958727	1871	1871	1871	1871	0
562	20241111	094900	1958727	1871	1871	1871	1871	0
563	20241111	094800	1958727	1871	1871	1871	1871	0
564	20241111	094700	1958727	1871	1871	1871	1871	56
565	20241111	094600	1853951	1870	1865	1870	1865	5
566	20241111	094500	1844608	1862	1862	1862	1862	0
567	20241111	094400	1844608	1862	1862	1862	1862	0
568	20241111	094300	1844608	1862	1862	1862	1862	0
569	20241111	094200	1844608	1862	1856	1862	1856	3
570	20241111	094100	1839031	1855	1855	1855	1855	0
571	20241111	094000	1839031	1855	1855	1855	1855	50
572	20241111	093900	1746281	1855	1855	1855	1855	1
573	20241111	093800	1744426	1840	1845	1845	1839	310
574	20241111	093700	1173974	1863	1859	1863	1859	5
575	20241111	093600	1164664	1842	1842	1842	1842	248
576	20241111	093500	707848	1842	1854	1854	1842	71
577	20241111	093400	576990	1871	1871	1871	1871	0
578	20241111	093300	576990	1871	1871	1871	1871	0
579	20241111	093200	576990	1871	1871	1871	1871	0
580	20241111	093100	576990	1871	1871	1871	1871	0
581	20241111	093000	576990	1871	1871	1871	1871	0
582	20241111	092900	576990	1871	1871	1871	1871	0
583	20241111	092800	576990	1871	1865	1871	1865	3
584	20241111	092700	571386	1862	1861	1862	1861	7
585	20241111	092600	558358	1843	1843	1843	1843	0
586	20241111	092500	558358	1843	1843	1843	1843	0
587	20241111	092400	558358	1843	1843	1843	1843	0
588	20241111	092300	558358	1843	1843	1843	1843	0
589	20241111	092200	558358	1843	1843	1843	1843	0
590	20241111	092100	558358	1843	1843	1843	1843	0
591	20241111	092000	558358	1843	1843	1843	1843	0
592	20241111	091900	558358	1843	1843	1843	1843	0
593	20241111	091800	558358	1843	1843	1843	1843	0
594	20241111	091700	558358	1843	1843	1843	1843	2
595	20241111	091600	554672	1843	1850	1850	1843	59
596	20241111	091500	445557	1851	1863	1863	1851	6
597	20241111	091400	434416	1866	1866	1866	1866	0
598	20241111	091300	434416	1866	1866	1866	1866	0
599	20241111	091200	434416	1866	1866	1866	1866	0
600	20241111	091100	434416	1866	1866	1866	1866	0
601	20241111	091000	434416	1866	1866	1866	1866	0
602	20241111	090900	434416	1866	1866	1866	1866	0
603	20241111	090800	434416	1866	1866	1866	1866	1
604	20241111	090700	432550	1869	1869	1869	1869	1
605	20241111	090600	430681	1886	1886	1886	1886	0
606	20241111	090500	430681	1886	1886	1886	1886	4
607	20241111	090400	423137	1869	1887	1887	1869	35
608	20241111	090300	357125	1888	1888	1888	1887	39
609	20241111	090200	283494	1889	1889	1889	1889	5
610	20241111	090100	274049	1863	1863	1863	1863	34
611	20241111	090000	210707	1890	1863	1890	1863	112