KissMeData/052860/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193200	64786419	1511	1511	1511	1511	3422
3	20241112	193100	64786419	1511	1511	1511	1511	0
4	20241112	193000	64786419	1511	1511	1511	1511	0
5	20241112	192900	64786419	1511	1511	1511	1511	0
6	20241112	192800	64786419	1511	1511	1511	1511	0
7	20241112	192700	64786419	1511	1511	1511	1511	0
8	20241112	192600	64786419	1511	1511	1511	1511	0
9	20241112	192500	64786419	1511	1511	1511	1511	0
10	20241112	192400	64786419	1511	1511	1511	1511	0
11	20241112	192300	64786419	1511	1511	1511	1511	0
12	20241112	192200	64786419	1511	1511	1511	1511	0
13	20241112	192100	64786419	1511	1511	1511	1511	0
14	20241112	192000	64786419	1511	1511	1511	1511	0
15	20241112	191900	64786419	1511	1511	1511	1511	0
16	20241112	191800	64786419	1511	1511	1511	1511	0
17	20241112	191700	64786419	1511	1511	1511	1511	0
18	20241112	191600	64786419	1511	1511	1511	1511	0
19	20241112	191500	64786419	1511	1511	1511	1511	0
20	20241112	191400	64786419	1511	1511	1511	1511	0
21	20241112	191300	64786419	1511	1511	1511	1511	0
22	20241112	191200	64786419	1511	1511	1511	1511	0
23	20241112	191100	64786419	1511	1511	1511	1511	0
24	20241112	191000	64786419	1511	1511	1511	1511	0
25	20241112	190900	64786419	1511	1511	1511	1511	0
26	20241112	190800	64786419	1511	1511	1511	1511	0
27	20241112	190700	64786419	1511	1511	1511	1511	0
28	20241112	190600	64786419	1511	1511	1511	1511	0
29	20241112	190500	64786419	1511	1511	1511	1511	0
30	20241112	190400	64786419	1511	1511	1511	1511	0
31	20241112	190300	64786419	1511	1511	1511	1511	0
32	20241112	190200	64786419	1511	1511	1511	1511	3422
33	20241112	190100	64786419	1511	1511	1511	1511	0
34	20241112	190000	64786419	1511	1511	1511	1511	0
35	20241112	185900	64786419	1511	1511	1511	1511	0
36	20241112	185800	64786419	1511	1511	1511	1511	0
37	20241112	185700	64786419	1511	1511	1511	1511	0
38	20241112	185600	64786419	1511	1511	1511	1511	0
39	20241112	185500	64786419	1511	1511	1511	1511	0
40	20241112	185400	64786419	1511	1511	1511	1511	0
41	20241112	185300	64786419	1511	1511	1511	1511	0
42	20241112	185200	64786419	1511	1511	1511	1511	0
43	20241112	185100	64786419	1511	1511	1511	1511	0
44	20241112	185000	64786419	1511	1511	1511	1511	0
45	20241112	184900	64786419	1511	1511	1511	1511	0
46	20241112	184800	64786419	1511	1511	1511	1511	0
47	20241112	184700	64786419	1511	1511	1511	1511	0
48	20241112	184600	64786419	1511	1511	1511	1511	0
49	20241112	184500	64786419	1511	1511	1511	1511	0
50	20241112	184400	64786419	1511	1511	1511	1511	0
51	20241112	184300	64786419	1511	1511	1511	1511	0
52	20241112	184200	64786419	1511	1511	1511	1511	0
53	20241112	184100	64786419	1511	1511	1511	1511	0
54	20241112	184000	64786419	1511	1511	1511	1511	0
55	20241112	183900	64786419	1511	1511	1511	1511	0
56	20241112	183800	64786419	1511	1511	1511	1511	0
57	20241112	183700	64786419	1511	1511	1511	1511	0
58	20241112	183600	64786419	1511	1511	1511	1511	0
59	20241112	183500	64786419	1511	1511	1511	1511	0
60	20241112	183400	64786419	1511	1511	1511	1511	0
61	20241112	183300	64786419	1511	1511	1511	1511	0
62	20241112	183200	64786419	1511	1511	1511	1511	3422
63	20241112	183100	64786419	1511	1511	1511	1511	0
64	20241112	183000	64786419	1511	1511	1511	1511	0
65	20241112	182900	64786419	1511	1511	1511	1511	0
66	20241112	182800	64786419	1511	1511	1511	1511	0
67	20241112	182700	64786419	1511	1511	1511	1511	0
68	20241112	182600	64786419	1511	1511	1511	1511	0
69	20241112	182500	64786419	1511	1511	1511	1511	0
70	20241112	182400	64786419	1511	1511	1511	1511	0
71	20241112	182300	64786419	1511	1511	1511	1511	0
72	20241112	182200	64786419	1511	1511	1511	1511	0
73	20241112	182100	64786419	1511	1511	1511	1511	0
74	20241112	182000	64786419	1511	1511	1511	1511	0
75	20241112	181900	64786419	1511	1511	1511	1511	0
76	20241112	181800	64786419	1511	1511	1511	1511	0
77	20241112	181700	64786419	1511	1511	1511	1511	0
78	20241112	181600	64786419	1511	1511	1511	1511	0
79	20241112	181500	64786419	1511	1511	1511	1511	0
80	20241112	181400	64786419	1511	1511	1511	1511	0
81	20241112	181300	64786419	1511	1511	1511	1511	0
82	20241112	181200	64786419	1511	1511	1511	1511	0
83	20241112	181100	64786419	1511	1511	1511	1511	0
84	20241112	181000	64786419	1511	1511	1511	1511	0
85	20241112	180900	64786419	1511	1511	1511	1511	0
86	20241112	180800	64786419	1511	1511	1511	1511	0
87	20241112	180700	64786419	1511	1511	1511	1511	0
88	20241112	180600	64786419	1511	1511	1511	1511	0
89	20241112	180500	64786419	1511	1511	1511	1511	0
90	20241112	180400	64786419	1511	1511	1511	1511	0
91	20241112	180300	64786419	1511	1511	1511	1511	0
92	20241112	180200	64786419	1511	1511	1511	1511	3422
93	20241112	180100	64786419	1511	1511	1511	1511	0
94	20241112	180000	64786419	1511	1511	1511	1511	0
95	20241112	175900	64786419	1511	1511	1511	1511	0
96	20241112	175800	64786419	1511	1511	1511	1511	0
97	20241112	175700	64786419	1511	1511	1511	1511	0
98	20241112	175600	64786419	1511	1511	1511	1511	0
99	20241112	175500	64786419	1511	1511	1511	1511	0
100	20241112	175400	64786419	1511	1511	1511	1511	0
101	20241112	175300	64786419	1511	1511	1511	1511	0
102	20241112	175200	64786419	1511	1511	1511	1511	0
103	20241112	175100	64786419	1511	1511	1511	1511	0
104	20241112	175000	64786419	1511	1511	1511	1511	0
105	20241112	174900	64786419	1511	1511	1511	1511	0
106	20241112	174800	64786419	1511	1511	1511	1511	0
107	20241112	174700	64786419	1511	1511	1511	1511	0
108	20241112	174600	64786419	1511	1511	1511	1511	0
109	20241112	174500	64786419	1511	1511	1511	1511	0
110	20241112	174400	64786419	1511	1511	1511	1511	0
111	20241112	174300	64786419	1511	1511	1511	1511	0
112	20241112	174200	64786419	1511	1511	1511	1511	0
113	20241112	174100	64786419	1511	1511	1511	1511	0
114	20241112	174000	64786419	1511	1511	1511	1511	0
115	20241112	173900	64786419	1511	1511	1511	1511	0
116	20241112	173800	64786419	1511	1511	1511	1511	0
117	20241112	173700	64786419	1511	1511	1511	1511	0
118	20241112	173600	64786419	1511	1511	1511	1511	0
119	20241112	173500	64786419	1511	1511	1511	1511	0
120	20241112	173400	64786419	1511	1511	1511	1511	0
121	20241112	173300	64786419	1511	1511	1511	1511	0
122	20241112	173200	64786419	1511	1511	1511	1511	3422
123	20241112	173100	64786419	1511	1511	1511	1511	0
124	20241112	173000	64786419	1511	1511	1511	1511	0
125	20241112	172900	64786419	1511	1511	1511	1511	0
126	20241112	172800	64786419	1511	1511	1511	1511	0
127	20241112	172700	64786419	1511	1511	1511	1511	0
128	20241112	172600	64786419	1511	1511	1511	1511	0
129	20241112	172500	64786419	1511	1511	1511	1511	0
130	20241112	172400	64786419	1511	1511	1511	1511	0
131	20241112	172300	64786419	1511	1511	1511	1511	0
132	20241112	172200	64786419	1511	1511	1511	1511	0
133	20241112	172100	64786419	1511	1511	1511	1511	0
134	20241112	172000	64786419	1511	1511	1511	1511	0
135	20241112	171900	64786419	1511	1511	1511	1511	0
136	20241112	171800	64786419	1511	1511	1511	1511	0
137	20241112	171700	64786419	1511	1511	1511	1511	0
138	20241112	171600	64786419	1511	1511	1511	1511	0
139	20241112	171500	64786419	1511	1511	1511	1511	0
140	20241112	171400	64786419	1511	1511	1511	1511	0
141	20241112	171300	64786419	1511	1511	1511	1511	0
142	20241112	171200	64786419	1511	1511	1511	1511	0
143	20241112	171100	64786419	1511	1511	1511	1511	0
144	20241112	171000	64786419	1511	1511	1511	1511	0
145	20241112	170900	64786419	1511	1511	1511	1511	0
146	20241112	170800	64786419	1511	1511	1511	1511	0
147	20241112	170700	64786419	1511	1511	1511	1511	0
148	20241112	170600	64786419	1511	1511	1511	1511	0
149	20241112	170500	64786419	1511	1511	1511	1511	0
150	20241112	170400	64786419	1511	1511	1511	1511	0
151	20241112	170300	64786419	1511	1511	1511	1511	0
152	20241112	170200	64786419	1511	1511	1511	1511	3422
153	20241112	170100	64786419	1511	1511	1511	1511	0
154	20241112	170000	64786419	1511	1511	1511	1511	0
155	20241112	165900	64786419	1511	1511	1511	1511	0
156	20241112	165800	64786419	1511	1511	1511	1511	0
157	20241112	165700	64786419	1511	1511	1511	1511	0
158	20241112	165600	64786419	1511	1511	1511	1511	0
159	20241112	165500	64786419	1511	1511	1511	1511	0
160	20241112	165400	64786419	1511	1511	1511	1511	0
161	20241112	165300	64786419	1511	1511	1511	1511	0
162	20241112	165200	64786419	1511	1511	1511	1511	0
163	20241112	165100	64786419	1511	1511	1511	1511	0
164	20241112	165000	64786419	1511	1511	1511	1511	0
165	20241112	164900	64786419	1511	1511	1511	1511	0
166	20241112	164800	64786419	1511	1511	1511	1511	0
167	20241112	164700	64786419	1511	1511	1511	1511	0
168	20241112	164600	64786419	1511	1511	1511	1511	0
169	20241112	164500	64786419	1511	1511	1511	1511	0
170	20241112	164400	64786419	1511	1511	1511	1511	0
171	20241112	164300	64786419	1511	1511	1511	1511	0
172	20241112	164200	64786419	1511	1511	1511	1511	0
173	20241112	164100	64786419	1511	1511	1511	1511	0
174	20241112	164000	64786419	1511	1511	1511	1511	0
175	20241112	163900	64786419	1511	1511	1511	1511	0
176	20241112	163800	64786419	1511	1511	1511	1511	0
177	20241112	163700	64786419	1511	1511	1511	1511	0
178	20241112	163600	64786419	1511	1511	1511	1511	0
179	20241112	163500	64786419	1511	1511	1511	1511	0
180	20241112	163400	64786419	1511	1511	1511	1511	0
181	20241112	163300	64786419	1511	1511	1511	1511	0
182	20241112	163200	64786419	1511	1511	1511	1511	3422
183	20241112	163100	64786419	1511	1511	1511	1511	0
184	20241112	163000	64786419	1511	1511	1511	1511	0
185	20241112	162900	64786419	1511	1511	1511	1511	0
186	20241112	162800	64786419	1511	1511	1511	1511	0
187	20241112	162700	64786419	1511	1511	1511	1511	0
188	20241112	162600	64786419	1511	1511	1511	1511	0
189	20241112	162500	64786419	1511	1511	1511	1511	0
190	20241112	162400	64786419	1511	1511	1511	1511	0
191	20241112	162300	64786419	1511	1511	1511	1511	0
192	20241112	162200	64786419	1511	1511	1511	1511	0
193	20241112	162100	64786419	1511	1511	1511	1511	0
194	20241112	162000	64786419	1511	1511	1511	1511	0
195	20241112	161900	64786419	1511	1511	1511	1511	0
196	20241112	161800	64786419	1511	1511	1511	1511	0
197	20241112	161700	64786419	1511	1511	1511	1511	0
198	20241112	161600	64786419	1511	1511	1511	1511	0
199	20241112	161500	64786419	1511	1511	1511	1511	0
200	20241112	161400	64786419	1511	1511	1511	1511	0
201	20241112	161300	64786419	1511	1511	1511	1511	0
202	20241112	161200	64786419	1511	1511	1511	1511	0
203	20241112	161100	64786419	1511	1511	1511	1511	0
204	20241112	161000	64786419	1511	1511	1511	1511	0
205	20241112	160900	64786419	1511	1511	1511	1511	0
206	20241112	160800	64786419	1511	1511	1511	1511	0
207	20241112	160700	64786419	1511	1511	1511	1511	0
208	20241112	160600	64786419	1511	1511	1511	1511	0
209	20241112	160500	64786419	1511	1511	1511	1511	0
210	20241112	160400	64786419	1511	1511	1511	1511	0
211	20241112	160300	64786419	1511	1511	1511	1511	0
212	20241112	160200	64786419	1511	1511	1511	1511	3422
213	20241112	160100	64786419	1511	1511	1511	1511	0
214	20241112	160000	64786419	1511	1511	1511	1511	0
215	20241112	155900	64786419	1511	1511	1511	1511	0
216	20241112	155800	64786419	1511	1511	1511	1511	0
217	20241112	155700	64786419	1511	1511	1511	1511	0
218	20241112	155600	64786419	1511	1511	1511	1511	0
219	20241112	155500	64786419	1511	1511	1511	1511	0
220	20241112	155400	64786419	1511	1511	1511	1511	0
221	20241112	155300	64786419	1511	1511	1511	1511	0
222	20241112	155200	64786419	1511	1511	1511	1511	0
223	20241112	155100	64786419	1511	1511	1511	1511	0
224	20241112	155000	64786419	1511	1511	1511	1511	0
225	20241112	154900	64786419	1511	1511	1511	1511	0
226	20241112	154800	64786419	1511	1511	1511	1511	0
227	20241112	154700	64786419	1511	1511	1511	1511	0
228	20241112	154600	64786419	1511	1511	1511	1511	0
229	20241112	154500	64786419	1511	1511	1511	1511	0
230	20241112	154400	64786419	1511	1511	1511	1511	0
231	20241112	154300	64786419	1511	1511	1511	1511	0
232	20241112	154200	64786419	1511	1511	1511	1511	0
233	20241112	154100	64786419	1511	1511	1511	1511	0
234	20241112	154000	64786419	1511	1511	1511	1511	0
235	20241112	153900	64786419	1511	1511	1511	1511	0
236	20241112	153800	64786419	1511	1511	1511	1511	0
237	20241112	153700	64786419	1511	1511	1511	1511	0
238	20241112	153600	64786419	1511	1511	1511	1511	0
239	20241112	153500	64786419	1511	1511	1511	1511	0
240	20241112	153400	64786419	1511	1511	1511	1511	0
241	20241112	153300	64786419	1511	1511	1511	1511	0
242	20241112	153200	64786419	1511	1511	1511	1511	3422
243	20241112	153100	64786419	1511	1511	1511	1511	0
244	20241112	153000	64786419	1511	1511	1511	1511	3422
245	20241112	152900	59615777	1493	1493	1493	1493	0
246	20241112	152800	59615777	1493	1493	1493	1493	0
247	20241112	152700	59615777	1493	1493	1493	1493	0
248	20241112	152600	59615777	1493	1493	1493	1493	0
249	20241112	152500	59615777	1493	1493	1493	1493	0
250	20241112	152400	59615777	1493	1493	1493	1493	0
251	20241112	152300	59615777	1493	1493	1493	1493	0
252	20241112	152200	59615777	1493	1493	1493	1493	0
253	20241112	152100	59615777	1493	1493	1493	1493	0
254	20241112	152000	59615777	1493	1493	1493	1493	0
255	20241112	151900	59615777	1493	1505	1511	1493	2701
256	20241112	151800	55571581	1505	1505	1505	1505	29
257	20241112	151700	55527936	1494	1494	1494	1494	0
258	20241112	151600	55527936	1494	1494	1494	1494	0
259	20241112	151500	55527936	1494	1499	1499	1494	240
260	20241112	151400	55169104	1508	1508	1508	1508	0
261	20241112	151300	55169104	1508	1507	1508	1507	53
262	20241112	151200	55089184	1498	1505	1505	1498	5
263	20241112	151100	55081687	1505	1505	1505	1505	0
264	20241112	151000	55081687	1505	1505	1505	1505	0
265	20241112	150900	55081687	1505	1505	1505	1505	0
266	20241112	150800	55081687	1505	1494	1505	1494	12
267	20241112	150700	55063639	1508	1508	1508	1508	0
268	20241112	150600	55063639	1508	1508	1508	1508	0
269	20241112	150500	55063639	1508	1508	1508	1508	0
270	20241112	150400	55063639	1508	1508	1508	1508	0
271	20241112	150300	55063639	1508	1508	1508	1508	500
272	20241112	150200	54309639	1509	1509	1509	1509	0
273	20241112	150100	54309639	1509	1501	1509	1501	100
274	20241112	150000	54158930	1500	1500	1500	1500	0
275	20241112	145900	54158930	1500	1500	1500	1500	0
276	20241112	145800	54158930	1500	1500	1500	1500	0
277	20241112	145700	54158930	1500	1500	1500	1500	0
278	20241112	145600	54158930	1500	1500	1500	1500	0
279	20241112	145500	54158930	1500	1500	1500	1500	0
280	20241112	145400	54158930	1500	1500	1500	1500	0
281	20241112	145300	54158930	1500	1500	1500	1500	0
282	20241112	145200	54158930	1500	1500	1500	1500	0
283	20241112	145100	54158930	1500	1500	1500	1500	128
284	20241112	145000	53966930	1493	1493	1493	1493	1
285	20241112	144900	53965437	1493	1493	1493	1493	43
286	20241112	144800	53901238	1493	1493	1493	1493	0
287	20241112	144700	53901238	1493	1493	1493	1493	0
288	20241112	144600	53901238	1493	1493	1493	1493	0
289	20241112	144500	53901238	1493	1493	1493	1493	0
290	20241112	144400	53901238	1493	1493	1493	1493	0
291	20241112	144300	53901238	1493	1493	1493	1493	0
292	20241112	144200	53901238	1493	1495	1495	1493	250
293	20241112	144100	53527968	1493	1493	1493	1493	0
294	20241112	144000	53527968	1493	1493	1493	1493	0
295	20241112	143900	53527968	1493	1493	1493	1493	0
296	20241112	143800	53527968	1493	1494	1494	1493	148
297	20241112	143700	53306950	1491	1491	1491	1491	0
298	20241112	143600	53306950	1491	1491	1491	1491	0
299	20241112	143500	53306950	1491	1493	1493	1491	1330
300	20241112	143400	51323413	1493	1494	1494	1493	2475
301	20241112	143300	47627477	1494	1495	1495	1494	275
302	20241112	143200	47216617	1496	1496	1496	1496	0
303	20241112	143100	47216617	1496	1496	1496	1496	0
304	20241112	143000	47216617	1496	1497	1497	1496	78
305	20241112	142900	47099861	1498	1498	1498	1498	0
306	20241112	142800	47099861	1498	1498	1498	1498	0
307	20241112	142700	47099861	1498	1498	1498	1498	10
308	20241112	142600	47084881	1499	1499	1499	1499	9
309	20241112	142500	47071390	1504	1504	1504	1504	0
310	20241112	142400	47071390	1504	1504	1504	1504	1
311	20241112	142300	47069886	1499	1501	1501	1499	11
312	20241112	142200	47053377	1504	1504	1504	1504	0
313	20241112	142100	47053377	1504	1504	1504	1504	0
314	20241112	142000	47053377	1504	1504	1504	1504	0
315	20241112	141900	47053377	1504	1503	1504	1503	10
316	20241112	141800	47038338	1503	1500	1503	1500	64
317	20241112	141700	46942220	1502	1501	1502	1501	25
318	20241112	141600	46904685	1500	1499	1500	1499	20
319	20241112	141500	46874695	1493	1493	1493	1493	0
320	20241112	141400	46874695	1493	1493	1493	1493	0
321	20241112	141300	46874695	1493	1493	1493	1493	0
322	20241112	141200	46874695	1493	1493	1493	1493	0
323	20241112	141100	46874695	1493	1493	1493	1493	0
324	20241112	141000	46874695	1493	1496	1496	1493	83
325	20241112	140900	46750746	1493	1493	1493	1493	0
326	20241112	140800	46750746	1493	1493	1493	1493	0
327	20241112	140700	46750746	1493	1493	1493	1493	0
328	20241112	140600	46750746	1493	1493	1493	1493	0
329	20241112	140500	46750746	1493	1493	1493	1493	0
330	20241112	140400	46750746	1493	1493	1493	1493	1
331	20241112	140300	46749253	1500	1500	1500	1500	144
332	20241112	140200	46533253	1495	1495	1495	1495	29
333	20241112	140100	46489898	1493	1493	1493	1493	0
334	20241112	140000	46489898	1493	1493	1493	1493	0
335	20241112	135900	46489898	1493	1493	1493	1493	0
336	20241112	135800	46489898	1493	1493	1493	1493	0
337	20241112	135700	46489898	1493	1493	1493	1493	0
338	20241112	135600	46489898	1493	1496	1496	1493	1452
339	20241112	135500	44320362	1496	1496	1496	1496	0
340	20241112	135400	44320362	1496	1496	1496	1496	0
341	20241112	135300	44320362	1496	1496	1496	1496	0
342	20241112	135200	44320362	1496	1496	1496	1496	0
343	20241112	135100	44320362	1496	1496	1496	1496	0
344	20241112	135000	44320362	1496	1496	1496	1496	0
345	20241112	134900	44320362	1496	1496	1496	1496	0
346	20241112	134800	44320362	1496	1496	1496	1496	0
347	20241112	134700	44320362	1496	1496	1496	1496	0
348	20241112	134600	44320362	1496	1496	1496	1496	0
349	20241112	134500	44320362	1496	1496	1496	1496	0
350	20241112	134400	44320362	1496	1496	1496	1496	0
351	20241112	134300	44320362	1496	1496	1496	1496	0
352	20241112	134200	44320362	1496	1496	1496	1496	162
353	20241112	134100	44078010	1496	1496	1496	1496	0
354	20241112	134000	44078010	1496	1496	1496	1496	1097
355	20241112	133900	42436898	1496	1496	1496	1496	0
356	20241112	133800	42436898	1496	1497	1497	1496	2014
357	20241112	133700	39422947	1497	1497	1497	1497	0
358	20241112	133600	39422947	1497	1498	1498	1497	2
359	20241112	133500	39419952	1497	1497	1497	1497	0
360	20241112	133400	39419952	1497	1497	1497	1497	0
361	20241112	133300	39419952	1497	1497	1497	1497	0
362	20241112	133200	39419952	1497	1497	1497	1497	0
363	20241112	133100	39419952	1497	1497	1497	1497	0
364	20241112	133000	39419952	1497	1497	1497	1497	0
365	20241112	132900	39419952	1497	1497	1497	1497	0
366	20241112	132800	39419952	1497	1497	1497	1497	0
367	20241112	132700	39419952	1497	1497	1497	1497	0
368	20241112	132600	39419952	1497	1497	1497	1497	0
369	20241112	132500	39419952	1497	1497	1497	1497	0
370	20241112	132400	39419952	1497	1497	1497	1497	0
371	20241112	132300	39419952	1497	1497	1497	1497	0
372	20241112	132200	39419952	1497	1498	1498	1497	1231
373	20241112	132100	37576974	1504	1504	1504	1504	0
374	20241112	132000	37576974	1504	1499	1504	1498	760
375	20241112	131900	36435973	1500	1504	1504	1500	6
376	20241112	131800	36426953	1500	1500	1500	1500	4
377	20241112	131700	36420953	1500	1500	1500	1500	4
378	20241112	131600	36414953	1500	1499	1500	1499	11
379	20241112	131500	36398463	1499	1499	1499	1499	16
380	20241112	131400	36374479	1498	1498	1498	1498	2
381	20241112	131300	36371483	1498	1499	1499	1498	1315
382	20241112	131200	34401309	1501	1501	1501	1501	220
383	20241112	131100	34071089	1501	1502	1502	1501	793
384	20241112	131000	32880719	1502	1502	1502	1502	0
385	20241112	130900	32880719	1502	1502	1502	1502	0
386	20241112	130800	32880719	1502	1502	1502	1502	0
387	20241112	130700	32880719	1502	1502	1502	1502	0
388	20241112	130600	32880719	1502	1502	1502	1502	874
389	20241112	130500	31567971	1501	1501	1501	1501	0
390	20241112	130400	31567971	1501	1501	1501	1501	0
391	20241112	130300	31567971	1501	1501	1501	1501	0
392	20241112	130200	31567971	1501	1501	1501	1501	0
393	20241112	130100	31567971	1501	1501	1501	1501	0
394	20241112	130000	31567971	1501	1501	1501	1501	0
395	20241112	125900	31567971	1501	1501	1501	1501	0
396	20241112	125800	31567971	1501	1501	1501	1501	0
397	20241112	125700	31567971	1501	1501	1501	1501	0
398	20241112	125600	31567971	1501	1501	1501	1501	0
399	20241112	125500	31567971	1501	1501	1501	1501	0
400	20241112	125400	31567971	1501	1501	1501	1501	0
401	20241112	125300	31567971	1501	1501	1501	1501	0
402	20241112	125200	31567971	1501	1501	1501	1501	0
403	20241112	125100	31567971	1501	1501	1501	1501	0
404	20241112	125000	31567971	1501	1501	1501	1501	0
405	20241112	124900	31567971	1501	1501	1501	1501	0
406	20241112	124800	31567971	1501	1501	1501	1501	0
407	20241112	124700	31567971	1501	1501	1501	1501	0
408	20241112	124600	31567971	1501	1501	1501	1501	0
409	20241112	124500	31567971	1501	1501	1501	1501	0
410	20241112	124400	31567971	1501	1501	1501	1501	7
411	20241112	124300	31557464	1501	1501	1501	1501	0
412	20241112	124200	31557464	1501	1501	1501	1501	0
413	20241112	124100	31557464	1501	1501	1501	1501	0
414	20241112	124000	31557464	1501	1501	1501	1501	33
415	20241112	123900	31507931	1500	1500	1500	1500	0
416	20241112	123800	31507931	1500	1507	1507	1500	2029
417	20241112	123700	28460714	1511	1511	1511	1511	0
418	20241112	123600	28460714	1511	1511	1511	1511	0
419	20241112	123500	28460714	1511	1511	1511	1511	0
420	20241112	123400	28460714	1511	1511	1511	1511	0
421	20241112	123300	28460714	1511	1511	1511	1511	0
422	20241112	123200	28460714	1511	1511	1511	1511	0
423	20241112	123100	28460714	1511	1511	1511	1511	0
424	20241112	123000	28460714	1511	1511	1511	1511	0
425	20241112	122900	28460714	1511	1511	1511	1511	0
426	20241112	122800	28460714	1511	1511	1511	1511	0
427	20241112	122700	28460714	1511	1511	1511	1511	10
428	20241112	122600	28445604	1511	1511	1511	1511	3
429	20241112	122500	28441071	1510	1511	1511	1510	305
430	20241112	122400	27980420	1511	1511	1511	1511	0
431	20241112	122300	27980420	1511	1511	1511	1511	0
432	20241112	122200	27980420	1511	1511	1511	1511	0
433	20241112	122100	27980420	1511	1512	1512	1511	81
434	20241112	122000	27858012	1512	1512	1512	1512	183
435	20241112	121900	27581316	1511	1511	1511	1511	0
436	20241112	121800	27581316	1511	1511	1511	1511	0
437	20241112	121700	27581316	1511	1511	1511	1511	0
438	20241112	121600	27581316	1511	1511	1511	1511	0
439	20241112	121500	27581316	1511	1511	1511	1511	0
440	20241112	121400	27581316	1511	1512	1512	1511	41
441	20241112	121300	27519364	1513	1513	1513	1513	0
442	20241112	121200	27519364	1513	1513	1513	1513	0
443	20241112	121100	27519364	1513	1513	1513	1513	0
444	20241112	121000	27519364	1513	1514	1514	1513	2
445	20241112	120900	27516337	1519	1519	1519	1519	0
446	20241112	120800	27516337	1519	1519	1519	1519	6
447	20241112	120700	27507223	1519	1519	1519	1519	0
448	20241112	120600	27507223	1519	1519	1519	1519	0
449	20241112	120500	27507223	1519	1519	1519	1519	0
450	20241112	120400	27507223	1519	1519	1519	1519	0
451	20241112	120300	27507223	1519	1519	1519	1519	0
452	20241112	120200	27507223	1519	1519	1519	1519	0
453	20241112	120100	27507223	1519	1519	1519	1519	0
454	20241112	120000	27507223	1519	1519	1519	1519	0
455	20241112	115900	27507223	1519	1519	1519	1519	0
456	20241112	115800	27507223	1519	1519	1519	1519	0
457	20241112	115700	27507223	1519	1519	1519	1519	0
458	20241112	115600	27507223	1519	1519	1519	1519	0
459	20241112	115500	27507223	1519	1519	1519	1519	3
460	20241112	115400	27502666	1511	1511	1511	1511	0
461	20241112	115300	27502666	1511	1506	1511	1506	1850
462	20241112	115200	24715649	1501	1501	1501	1501	1
463	20241112	115100	24714148	1500	1500	1500	1500	0
464	20241112	115000	24714148	1500	1500	1500	1500	1
465	20241112	114900	24712648	1499	1499	1499	1499	0
466	20241112	114800	24712648	1499	1499	1499	1499	0
467	20241112	114700	24712648	1499	1499	1499	1499	0
468	20241112	114600	24712648	1499	1499	1499	1499	0
469	20241112	114500	24712648	1499	1499	1499	1499	0
470	20241112	114400	24712648	1499	1499	1499	1499	0
471	20241112	114300	24712648	1499	1499	1499	1499	0
472	20241112	114200	24712648	1499	1499	1499	1499	0
473	20241112	114100	24712648	1499	1499	1499	1499	0
474	20241112	114000	24712648	1499	1499	1499	1499	0
475	20241112	113900	24712648	1499	1499	1499	1499	0
476	20241112	113800	24712648	1499	1499	1499	1499	0
477	20241112	113700	24712648	1499	1499	1499	1499	0
478	20241112	113600	24712648	1499	1499	1499	1499	0
479	20241112	113500	24712648	1499	1499	1499	1499	854
480	20241112	113400	23432502	1499	1499	1499	1499	0
481	20241112	113300	23432502	1499	1499	1499	1499	0
482	20241112	113200	23432502	1499	1499	1499	1499	0
483	20241112	113100	23432502	1499	1499	1499	1499	0
484	20241112	113000	23432502	1499	1499	1499	1499	0
485	20241112	112900	23432502	1499	1499	1499	1499	0
486	20241112	112800	23432502	1499	1499	1499	1499	0
487	20241112	112700	23432502	1499	1499	1499	1499	0
488	20241112	112600	23432502	1499	1500	1500	1499	500
489	20241112	112500	22682892	1499	1499	1499	1499	0
490	20241112	112400	22682892	1499	1499	1499	1499	0
491	20241112	112300	22682892	1499	1499	1499	1499	0
492	20241112	112200	22682892	1499	1499	1499	1499	0
493	20241112	112100	22682892	1499	1500	1500	1499	50
494	20241112	112000	22607897	1500	1502	1502	1500	317
495	20241112	111900	22131856	1502	1502	1502	1502	0
496	20241112	111800	22131856	1502	1505	1505	1502	597
497	20241112	111700	21234569	1505	1506	1506	1505	28
498	20241112	111600	21192403	1506	1506	1506	1506	0
499	20241112	111500	21192403	1506	1506	1506	1506	0
500	20241112	111400	21192403	1506	1506	1506	1506	0
501	20241112	111300	21192403	1506	1506	1506	1506	0
502	20241112	111200	21192403	1506	1506	1506	1506	0
503	20241112	111100	21192403	1506	1506	1506	1506	0
504	20241112	111000	21192403	1506	1506	1506	1506	0
505	20241112	110900	21192403	1506	1506	1506	1506	0
506	20241112	110800	21192403	1506	1506	1506	1506	0
507	20241112	110700	21192403	1506	1506	1506	1506	0
508	20241112	110600	21192403	1506	1506	1506	1506	0
509	20241112	110500	21192403	1506	1506	1506	1506	0
510	20241112	110400	21192403	1506	1506	1506	1506	1
511	20241112	110300	21190897	1521	1521	1521	1521	0
512	20241112	110200	21190897	1521	1521	1521	1521	0
513	20241112	110100	21190897	1521	1521	1521	1521	0
514	20241112	110000	21190897	1521	1521	1521	1521	0
515	20241112	105900	21190897	1521	1521	1521	1521	0
516	20241112	105800	21190897	1521	1521	1521	1521	1
517	20241112	105700	21189376	1526	1526	1526	1526	0
518	20241112	105600	21189376	1526	1526	1526	1526	0
519	20241112	105500	21189376	1526	1512	1526	1512	10
520	20241112	105400	21174172	1509	1509	1509	1509	0
521	20241112	105300	21174172	1509	1509	1509	1509	0
522	20241112	105200	21174172	1509	1508	1509	1508	100
523	20241112	105100	21023371	1508	1508	1508	1508	1
524	20241112	105000	21021863	1510	1512	1512	1510	251
525	20241112	104900	20642444	1527	1527	1527	1527	0
526	20241112	104800	20642444	1527	1527	1527	1527	0
527	20241112	104700	20642444	1527	1527	1527	1527	0
528	20241112	104600	20642444	1527	1527	1527	1527	0
529	20241112	104500	20642444	1527	1527	1527	1527	0
530	20241112	104400	20642444	1527	1524	1527	1524	40
531	20241112	104300	20581433	1525	1525	1525	1525	10
532	20241112	104200	20566183	1528	1528	1528	1528	0
533	20241112	104100	20566183	1528	1528	1528	1528	0
534	20241112	104000	20566183	1528	1528	1528	1528	0
535	20241112	103900	20566183	1528	1528	1528	1528	0
536	20241112	103800	20566183	1528	1528	1528	1528	0
537	20241112	103700	20566183	1528	1528	1528	1528	0
538	20241112	103600	20566183	1528	1528	1528	1528	0
539	20241112	103500	20566183	1528	1528	1528	1528	1
540	20241112	103400	20564655	1510	1510	1510	1510	0
541	20241112	103300	20564655	1510	1510	1510	1510	0
542	20241112	103200	20564655	1510	1510	1510	1510	0
543	20241112	103100	20564655	1510	1510	1510	1510	0
544	20241112	103000	20564655	1510	1510	1510	1510	0
545	20241112	102900	20564655	1510	1510	1510	1510	0
546	20241112	102800	20564655	1510	1510	1510	1510	0
547	20241112	102700	20564655	1510	1510	1510	1510	0
548	20241112	102600	20564655	1510	1510	1510	1510	0
549	20241112	102500	20564655	1510	1510	1510	1510	0
550	20241112	102400	20564655	1510	1510	1510	1510	0
551	20241112	102300	20564655	1510	1510	1510	1510	0
552	20241112	102200	20564655	1510	1510	1510	1510	0
553	20241112	102100	20564655	1510	1510	1510	1510	0
554	20241112	102000	20564655	1510	1510	1510	1510	0
555	20241112	101900	20564655	1510	1510	1510	1510	0
556	20241112	101800	20564655	1510	1510	1510	1510	0
557	20241112	101700	20564655	1510	1510	1510	1510	44
558	20241112	101600	20498215	1510	1510	1510	1507	89
559	20241112	101500	20363828	1502	1502	1502	1502	0
560	20241112	101400	20363828	1502	1502	1502	1502	1820
561	20241112	101300	17630188	1502	1502	1503	1502	387
562	20241112	101200	17048873	1502	1502	1502	1502	231
563	20241112	101100	16701911	1502	1500	1502	1500	868
564	20241112	101000	15399601	1500	1500	1500	1500	120
565	20241112	100900	15219601	1500	1500	1500	1500	105
566	20241112	100800	15062101	1500	1500	1500	1500	106
567	20241112	100700	14903101	1501	1501	1501	1501	20
568	20241112	100600	14873081	1501	1501	1501	1501	0
569	20241112	100500	14873081	1501	1501	1501	1501	0
570	20241112	100400	14873081	1501	1501	1501	1501	0
571	20241112	100300	14873081	1501	1501	1501	1501	60
572	20241112	100200	14783021	1500	1500	1500	1500	2
573	20241112	100100	14780021	1500	1500	1500	1500	4
574	20241112	100000	14774021	1502	1502	1502	1502	0
575	20241112	095900	14774021	1502	1502	1502	1502	0
576	20241112	095800	14774021	1502	1502	1502	1502	0
577	20241112	095700	14774021	1502	1502	1502	1502	0
578	20241112	095600	14774021	1502	1502	1502	1502	50
579	20241112	095500	14698921	1502	1502	1502	1502	0
580	20241112	095400	14698921	1502	1502	1502	1502	0
581	20241112	095300	14698921	1502	1502	1502	1502	0
582	20241112	095200	14698921	1502	1502	1502	1502	0
583	20241112	095100	14698921	1502	1502	1502	1502	0
584	20241112	095000	14698921	1502	1503	1503	1502	17
585	20241112	094900	14673386	1540	1540	1540	1540	0
586	20241112	094800	14673386	1540	1540	1540	1540	0
587	20241112	094700	14673386	1540	1540	1540	1540	0
588	20241112	094600	14673386	1540	1540	1540	1540	0
589	20241112	094500	14673386	1540	1502	1540	1483	1779
590	20241112	094400	12026968	1501	1501	1501	1501	0
591	20241112	094300	12026968	1501	1513	1513	1501	281
592	20241112	094200	11604816	1541	1541	1541	1541	0
593	20241112	094100	11604816	1541	1541	1541	1541	1
594	20241112	094000	11603275	1502	1502	1502	1502	0
595	20241112	093900	11603275	1502	1502	1502	1502	0
596	20241112	093800	11603275	1502	1502	1502	1502	0
597	20241112	093700	11603275	1502	1502	1502	1502	0
598	20241112	093600	11603275	1502	1502	1502	1502	0
599	20241112	093500	11603275	1502	1502	1502	1502	0
600	20241112	093400	11603275	1502	1502	1502	1502	0
601	20241112	093300	11603275	1502	1502	1502	1502	0
602	20241112	093200	11603275	1502	1502	1502	1502	0
603	20241112	093100	11603275	1502	1502	1502	1502	0
604	20241112	093000	11603275	1502	1502	1502	1502	0
605	20241112	092900	11603275	1502	1515	1515	1502	3000
606	20241112	092800	7087250	1527	1527	1527	1520	771
607	20241112	092700	5910568	1527	1527	1527	1527	0
608	20241112	092600	5910568	1527	1529	1529	1527	616
609	20241112	092500	4969813	1527	1527	1527	1527	0
610	20241112	092400	4969813	1527	1527	1527	1527	0
611	20241112	092300	4969813	1527	1541	1541	1527	750
612	20241112	092200	3821720	1540	1540	1540	1540	0
613	20241112	092100	3821720	1540	1540	1540	1540	0
614	20241112	092000	3821720	1540	1540	1540	1540	0
615	20241112	091900	3821720	1540	1540	1540	1540	0
616	20241112	091800	3821720	1540	1540	1540	1540	0
617	20241112	091700	3821720	1540	1540	1540	1540	0
618	20241112	091600	3821720	1540	1540	1540	1540	0
619	20241112	091500	3821720	1540	1541	1541	1540	400
620	20241112	091400	3205325	1545	1545	1545	1545	0
621	20241112	091300	3205325	1545	1545	1545	1545	0
622	20241112	091200	3205325	1545	1545	1545	1545	0
623	20241112	091100	3205325	1545	1545	1545	1545	508
624	20241112	091000	2420465	1545	1545	1545	1545	0
625	20241112	090900	2420465	1545	1545	1545	1545	1398
626	20241112	090800	260555	1550	1550	1550	1550	0
627	20241112	090700	260555	1550	1550	1550	1550	0
628	20241112	090600	260555	1550	1550	1550	1550	0
629	20241112	090500	260555	1550	1550	1550	1550	9
630	20241112	090400	246605	1555	1555	1555	1555	0
631	20241112	090300	246605	1555	1555	1555	1555	2
632	20241112	090200	243495	1555	1560	1560	1555	143
633	20241112	090100	20435	1565	1565	1565	1565	4
634	20241112	090000	14175	1575	1575	1575	1575	9