KissMeData/001290/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183300	48145769	444	444	444	444	1671
3	20241112	183200	48145769	444	444	444	444	0
4	20241112	183100	48145769	444	444	444	444	0
5	20241112	183000	48145769	444	444	444	444	0
6	20241112	182900	48145769	444	444	444	444	0
7	20241112	182800	48145769	444	444	444	444	0
8	20241112	182700	48145769	444	444	444	444	0
9	20241112	182600	48145769	444	444	444	444	0
10	20241112	182500	48145769	444	444	444	444	0
11	20241112	182400	48145769	444	444	444	444	0
12	20241112	182300	48145769	444	444	444	444	0
13	20241112	182200	48145769	444	444	444	444	0
14	20241112	182100	48145769	444	444	444	444	0
15	20241112	182000	48145769	444	444	444	444	0
16	20241112	181900	48145769	444	444	444	444	0
17	20241112	181800	48145769	444	444	444	444	0
18	20241112	181700	48145769	444	444	444	444	0
19	20241112	181600	48145769	444	444	444	444	0
20	20241112	181500	48145769	444	444	444	444	0
21	20241112	181400	48145769	444	444	444	444	0
22	20241112	181300	48145769	444	444	444	444	0
23	20241112	181200	48145769	444	444	444	444	0
24	20241112	181100	48145769	444	444	444	444	0
25	20241112	181000	48145769	444	444	444	444	0
26	20241112	180900	48145769	444	444	444	444	0
27	20241112	180800	48145769	444	444	444	444	0
28	20241112	180700	48145769	444	444	444	444	0
29	20241112	180600	48145769	444	444	444	444	0
30	20241112	180500	48145769	444	444	444	444	0
31	20241112	180400	48145769	444	444	444	444	0
32	20241112	180300	48145769	444	444	444	444	1671
33	20241112	180200	48145769	444	444	444	444	0
34	20241112	180100	48145769	444	444	444	444	0
35	20241112	180000	48145769	444	444	444	444	0
36	20241112	175900	48145769	444	444	444	444	0
37	20241112	175800	48145769	444	444	444	444	0
38	20241112	175700	48145769	444	444	444	444	0
39	20241112	175600	48145769	444	444	444	444	0
40	20241112	175500	48145769	444	444	444	444	0
41	20241112	175400	48145769	444	444	444	444	0
42	20241112	175300	48145769	444	444	444	444	0
43	20241112	175200	48145769	444	444	444	444	0
44	20241112	175100	48145769	444	444	444	444	0
45	20241112	175000	48145769	444	444	444	444	0
46	20241112	174900	48145769	444	444	444	444	0
47	20241112	174800	48145769	444	444	444	444	0
48	20241112	174700	48145769	444	444	444	444	0
49	20241112	174600	48145769	444	444	444	444	0
50	20241112	174500	48145769	444	444	444	444	0
51	20241112	174400	48145769	444	444	444	444	0
52	20241112	174300	48145769	444	444	444	444	0
53	20241112	174200	48145769	444	444	444	444	0
54	20241112	174100	48145769	444	444	444	444	0
55	20241112	174000	48145769	444	444	444	444	0
56	20241112	173900	48145769	444	444	444	444	0
57	20241112	173800	48145769	444	444	444	444	0
58	20241112	173700	48145769	444	444	444	444	0
59	20241112	173600	48145769	444	444	444	444	0
60	20241112	173500	48145769	444	444	444	444	0
61	20241112	173400	48145769	444	444	444	444	0
62	20241112	173300	48145769	444	444	444	444	1671
63	20241112	173200	48145769	444	444	444	444	0
64	20241112	173100	48145769	444	444	444	444	0
65	20241112	173000	48145769	444	444	444	444	0
66	20241112	172900	48145769	444	444	444	444	0
67	20241112	172800	48145769	444	444	444	444	0
68	20241112	172700	48145769	444	444	444	444	0
69	20241112	172600	48145769	444	444	444	444	0
70	20241112	172500	48145769	444	444	444	444	0
71	20241112	172400	48145769	444	444	444	444	0
72	20241112	172300	48145769	444	444	444	444	0
73	20241112	172200	48145769	444	444	444	444	0
74	20241112	172100	48145769	444	444	444	444	0
75	20241112	172000	48145769	444	444	444	444	0
76	20241112	171900	48145769	444	444	444	444	0
77	20241112	171800	48145769	444	444	444	444	0
78	20241112	171700	48145769	444	444	444	444	0
79	20241112	171600	48145769	444	444	444	444	0
80	20241112	171500	48145769	444	444	444	444	0
81	20241112	171400	48145769	444	444	444	444	0
82	20241112	171300	48145769	444	444	444	444	0
83	20241112	171200	48145769	444	444	444	444	0
84	20241112	171100	48145769	444	444	444	444	0
85	20241112	171000	48145769	444	444	444	444	0
86	20241112	170900	48145769	444	444	444	444	0
87	20241112	170800	48145769	444	444	444	444	0
88	20241112	170700	48145769	444	444	444	444	0
89	20241112	170600	48145769	444	444	444	444	0
90	20241112	170500	48145769	444	444	444	444	0
91	20241112	170400	48145769	444	444	444	444	0
92	20241112	170300	48145769	444	444	444	444	1671
93	20241112	170200	48145769	444	444	444	444	0
94	20241112	170100	48145769	444	444	444	444	0
95	20241112	170000	48145769	444	444	444	444	0
96	20241112	165900	48145769	444	444	444	444	0
97	20241112	165800	48145769	444	444	444	444	0
98	20241112	165700	48145769	444	444	444	444	0
99	20241112	165600	48145769	444	444	444	444	0
100	20241112	165500	48145769	444	444	444	444	0
101	20241112	165400	48145769	444	444	444	444	0
102	20241112	165300	48145769	444	444	444	444	0
103	20241112	165200	48145769	444	444	444	444	0
104	20241112	165100	48145769	444	444	444	444	0
105	20241112	165000	48145769	444	444	444	444	0
106	20241112	164900	48145769	444	444	444	444	0
107	20241112	164800	48145769	444	444	444	444	0
108	20241112	164700	48145769	444	444	444	444	0
109	20241112	164600	48145769	444	444	444	444	0
110	20241112	164500	48145769	444	444	444	444	0
111	20241112	164400	48145769	444	444	444	444	0
112	20241112	164300	48145769	444	444	444	444	0
113	20241112	164200	48145769	444	444	444	444	0
114	20241112	164100	48145769	444	444	444	444	0
115	20241112	164000	48145769	444	444	444	444	0
116	20241112	163900	48145769	444	444	444	444	0
117	20241112	163800	48145769	444	444	444	444	0
118	20241112	163700	48145769	444	444	444	444	0
119	20241112	163600	48145769	444	444	444	444	0
120	20241112	163500	48145769	444	444	444	444	0
121	20241112	163400	48145769	444	444	444	444	0
122	20241112	163300	48145769	444	444	444	444	1671
123	20241112	163200	48145769	444	444	444	444	0
124	20241112	163100	48145769	444	444	444	444	0
125	20241112	163000	48145769	444	444	444	444	0
126	20241112	162900	48145769	444	444	444	444	0
127	20241112	162800	48145769	444	444	444	444	0
128	20241112	162700	48145769	444	444	444	444	0
129	20241112	162600	48145769	444	444	444	444	0
130	20241112	162500	48145769	444	444	444	444	0
131	20241112	162400	48145769	444	444	444	444	0
132	20241112	162300	48145769	444	444	444	444	0
133	20241112	162200	48145769	444	444	444	444	0
134	20241112	162100	48145769	444	444	444	444	0
135	20241112	162000	48145769	444	444	444	444	0
136	20241112	161900	48145769	444	444	444	444	0
137	20241112	161800	48145769	444	444	444	444	0
138	20241112	161700	48145769	444	444	444	444	0
139	20241112	161600	48145769	444	444	444	444	0
140	20241112	161500	48145769	444	444	444	444	0
141	20241112	161400	48145769	444	444	444	444	0
142	20241112	161300	48145769	444	444	444	444	0
143	20241112	161200	48145769	444	444	444	444	0
144	20241112	161100	48145769	444	444	444	444	0
145	20241112	161000	48145769	444	444	444	444	0
146	20241112	160900	48145769	444	444	444	444	0
147	20241112	160800	48145769	444	444	444	444	0
148	20241112	160700	48145769	444	444	444	444	0
149	20241112	160600	48145769	444	444	444	444	0
150	20241112	160500	48145769	444	444	444	444	0
151	20241112	160400	48145769	444	444	444	444	0
152	20241112	160300	48145769	444	444	444	444	1671
153	20241112	160200	48145769	444	444	444	444	0
154	20241112	160100	48145769	444	444	444	444	0
155	20241112	160000	48145769	444	444	444	444	0
156	20241112	155900	48145769	444	444	444	444	0
157	20241112	155800	48145769	444	444	444	444	0
158	20241112	155700	48145769	444	444	444	444	0
159	20241112	155600	48145769	444	444	444	444	0
160	20241112	155500	48145769	444	444	444	444	0
161	20241112	155400	48145769	444	444	444	444	0
162	20241112	155300	48145769	444	444	444	444	0
163	20241112	155200	48145769	444	444	444	444	0
164	20241112	155100	48145769	444	444	444	444	0
165	20241112	155000	48145769	444	444	444	444	0
166	20241112	154900	48145769	444	444	444	444	0
167	20241112	154800	48145769	444	444	444	444	0
168	20241112	154700	48145769	444	444	444	444	0
169	20241112	154600	48145769	444	444	444	444	0
170	20241112	154500	48145769	444	444	444	444	0
171	20241112	154400	48145769	444	444	444	444	0
172	20241112	154300	48145769	444	444	444	444	0
173	20241112	154200	48145769	444	444	444	444	0
174	20241112	154100	48145769	444	444	444	444	0
175	20241112	154000	48145769	444	444	444	444	0
176	20241112	153900	48145769	444	444	444	444	0
177	20241112	153800	48145769	444	444	444	444	0
178	20241112	153700	48145769	444	444	444	444	0
179	20241112	153600	48145769	444	444	444	444	0
180	20241112	153500	48145769	444	444	444	444	0
181	20241112	153400	48145769	444	444	444	444	0
182	20241112	153300	48145769	444	444	444	444	1671
183	20241112	153200	48145769	444	444	444	444	0
184	20241112	153100	48145769	444	444	444	444	0
185	20241112	153000	48145769	444	444	444	444	1671
186	20241112	152900	47403845	442	442	442	442	0
187	20241112	152800	47403845	442	442	442	442	0
188	20241112	152700	47403845	442	442	442	442	0
189	20241112	152600	47403845	442	442	442	442	0
190	20241112	152500	47403845	442	442	442	442	0
191	20241112	152400	47403845	442	442	442	442	0
192	20241112	152300	47403845	442	442	442	442	0
193	20241112	152200	47403845	442	442	442	442	0
194	20241112	152100	47403845	442	442	442	442	0
195	20241112	152000	47403845	442	442	442	442	0
196	20241112	151900	47403845	442	442	442	442	0
197	20241112	151800	47403845	442	442	442	442	0
198	20241112	151700	47403845	442	442	442	442	1
199	20241112	151600	47403403	445	445	445	445	0
200	20241112	151500	47403403	445	445	445	445	0
201	20241112	151400	47403403	445	445	445	445	0
202	20241112	151300	47403403	445	445	445	445	0
203	20241112	151200	47403403	445	445	445	445	0
204	20241112	151100	47403403	445	445	445	445	0
205	20241112	151000	47403403	445	443	445	443	51
206	20241112	150900	47380808	441	441	441	441	392
207	20241112	150800	47207936	448	440	448	440	8530
208	20241112	150700	43442738	439	440	440	439	101
209	20241112	150600	43398398	439	438	439	436	1641
210	20241112	150500	42682352	440	440	440	440	9
211	20241112	150400	42678392	440	440	440	440	2
212	20241112	150300	42677512	440	440	440	440	0
213	20241112	150200	42677512	440	440	440	440	0
214	20241112	150100	42677512	440	440	440	440	129
215	20241112	150000	42620752	441	441	441	441	0
216	20241112	145900	42620752	441	441	441	441	0
217	20241112	145800	42620752	441	441	441	441	0
218	20241112	145700	42620752	441	440	441	437	2090
219	20241112	145600	41705974	442	442	442	442	0
220	20241112	145500	41705974	442	442	442	442	0
221	20241112	145400	41705974	442	442	442	442	0
222	20241112	145300	41705974	442	442	442	442	0
223	20241112	145200	41705974	442	442	442	442	0
224	20241112	145100	41705974	442	442	442	442	0
225	20241112	145000	41705974	442	442	442	442	0
226	20241112	144900	41705974	442	442	442	442	8
227	20241112	144800	41702438	442	442	442	442	0
228	20241112	144700	41702438	442	442	442	442	0
229	20241112	144600	41702438	442	442	442	442	0
230	20241112	144500	41702438	442	442	442	442	100
231	20241112	144400	41658238	442	442	442	442	0
232	20241112	144300	41658238	442	442	442	442	100
233	20241112	144200	41614038	442	442	442	442	100
234	20241112	144100	41569838	439	439	439	439	0
235	20241112	144000	41569838	439	439	439	439	24
236	20241112	143900	41559302	442	442	442	442	0
237	20241112	143800	41559302	442	442	442	442	100
238	20241112	143700	41515102	442	441	442	441	700
239	20241112	143600	41205704	442	441	442	441	102
240	20241112	143500	41160720	441	439	441	439	141
241	20241112	143400	41098817	442	442	442	442	2
242	20241112	143300	41097933	442	442	442	442	2
243	20241112	143200	41097049	442	439	442	439	468
244	20241112	143100	40891091	441	437	441	436	526
245	20241112	143000	40661439	438	438	438	438	88
246	20241112	142900	40622895	438	438	438	438	0
247	20241112	142800	40622895	438	438	438	438	0
248	20241112	142700	40622895	438	439	439	438	258
249	20241112	142600	40509836	440	440	440	440	0
250	20241112	142500	40509836	440	440	440	440	0
251	20241112	142400	40509836	440	440	440	440	100
252	20241112	142300	40465836	442	442	442	442	0
253	20241112	142200	40465836	442	442	442	442	0
254	20241112	142100	40465836	442	442	442	442	0
255	20241112	142000	40465836	442	442	442	442	0
256	20241112	141900	40465836	442	442	442	442	252
257	20241112	141800	40354452	442	441	442	441	200
258	20241112	141700	40266152	441	441	441	441	0
259	20241112	141600	40266152	441	442	442	441	8
260	20241112	141500	40262622	442	442	442	442	2
261	20241112	141400	40261738	442	442	442	442	2
262	20241112	141300	40260854	442	438	442	438	204
263	20241112	141200	40171486	442	442	442	442	0
264	20241112	141100	40171486	442	442	442	442	2
265	20241112	141000	40170602	442	440	442	440	318
266	20241112	140900	40030678	438	438	438	438	402
267	20241112	140800	39854602	439	439	439	439	0
268	20241112	140700	39854602	439	439	439	439	0
269	20241112	140600	39854602	439	439	439	439	1
270	20241112	140500	39854163	439	439	439	439	600
271	20241112	140400	39590763	440	440	440	440	0
272	20241112	140300	39590763	440	440	440	440	0
273	20241112	140200	39590763	440	440	440	440	0
274	20241112	140100	39590763	440	440	440	440	287
275	20241112	140000	39464483	442	442	442	442	1
276	20241112	135900	39464041	441	441	441	441	22
277	20241112	135800	39454339	441	441	441	441	63
278	20241112	135700	39426556	442	442	442	442	0
279	20241112	135600	39426556	442	442	442	442	0
280	20241112	135500	39426556	442	442	442	442	0
281	20241112	135400	39426556	442	442	442	442	0
282	20241112	135300	39426556	442	442	442	442	0
283	20241112	135200	39426556	442	442	442	442	0
284	20241112	135100	39426556	442	442	442	442	0
285	20241112	135000	39426556	442	442	442	442	0
286	20241112	134900	39426556	442	442	442	442	0
287	20241112	134800	39426556	442	442	442	442	0
288	20241112	134700	39426556	442	442	442	442	0
289	20241112	134600	39426556	442	442	442	442	0
290	20241112	134500	39426556	442	442	442	442	0
291	20241112	134400	39426556	442	442	442	442	0
292	20241112	134300	39426556	442	442	442	442	0
293	20241112	134200	39426556	442	442	442	442	600
294	20241112	134100	39161356	441	441	441	441	0
295	20241112	134000	39161356	441	445	445	441	313
296	20241112	133900	39023315	446	446	446	446	0
297	20241112	133800	39023315	446	442	446	442	1605
298	20241112	133700	38313900	442	442	442	442	3897
299	20241112	133600	36591426	443	444	444	443	70
300	20241112	133500	36560410	446	446	446	446	1
301	20241112	133400	36559964	445	445	445	445	8
302	20241112	133300	36556404	446	446	446	446	1
303	20241112	133200	36555958	446	446	446	446	0
304	20241112	133100	36555958	446	446	446	446	0
305	20241112	133000	36555958	446	446	446	446	0
306	20241112	132900	36555958	446	446	446	446	0
307	20241112	132800	36555958	446	446	446	446	0
308	20241112	132700	36555958	446	446	446	446	0
309	20241112	132600	36555958	446	446	446	446	0
310	20241112	132500	36555958	446	447	447	446	10
311	20241112	132400	36551491	447	444	447	444	68
312	20241112	132300	36521250	445	445	445	445	0
313	20241112	132200	36521250	445	445	445	445	2
314	20241112	132100	36520360	445	445	445	445	0
315	20241112	132000	36520360	445	445	445	445	0
316	20241112	131900	36520360	445	445	445	445	0
317	20241112	131800	36520360	445	445	445	445	0
318	20241112	131700	36520360	445	445	445	445	0
319	20241112	131600	36520360	445	445	445	445	1
320	20241112	131500	36519915	445	445	445	444	720
321	20241112	131400	36199535	444	447	447	444	11
322	20241112	131300	36194648	447	447	447	447	0
323	20241112	131200	36194648	447	447	447	447	0
324	20241112	131100	36194648	447	447	447	447	0
325	20241112	131000	36194648	447	447	447	447	0
326	20241112	130900	36194648	447	447	447	447	0
327	20241112	130800	36194648	447	447	447	447	0
328	20241112	130700	36194648	447	444	447	443	106
329	20241112	130600	36147671	444	444	444	444	0
330	20241112	130500	36147671	444	444	444	444	0
331	20241112	130400	36147671	444	444	444	444	1
332	20241112	130300	36147227	447	447	447	447	0
333	20241112	130200	36147227	447	447	447	447	0
334	20241112	130100	36147227	447	447	447	447	0
335	20241112	130000	36147227	447	447	447	447	0
336	20241112	125900	36147227	447	447	447	447	0
337	20241112	125800	36147227	447	447	447	447	0
338	20241112	125700	36147227	447	447	447	447	0
339	20241112	125600	36147227	447	443	447	443	13
340	20241112	125500	36141426	447	447	447	447	0
341	20241112	125400	36141426	447	447	447	447	0
342	20241112	125300	36141426	447	446	447	446	6
343	20241112	125200	36138749	443	443	443	443	1
344	20241112	125100	36138306	448	448	448	448	10
345	20241112	125000	36133826	449	449	449	449	0
346	20241112	124900	36133826	449	449	449	449	0
347	20241112	124800	36133826	449	449	449	449	0
348	20241112	124700	36133826	449	445	449	445	6810
349	20241112	124600	33096563	446	446	446	446	0
350	20241112	124500	33096563	446	446	446	446	2
351	20241112	124400	33095671	446	446	446	446	652
352	20241112	124300	32804879	443	443	443	443	142
353	20241112	124200	32741973	446	446	446	446	2
354	20241112	124100	32741081	446	446	446	446	0
355	20241112	124000	32741081	446	446	446	446	0
356	20241112	123900	32741081	446	446	446	446	0
357	20241112	123800	32741081	446	446	446	446	0
358	20241112	123700	32741081	446	446	446	446	1
359	20241112	123600	32740635	446	446	446	446	0
360	20241112	123500	32740635	446	446	446	446	0
361	20241112	123400	32740635	446	446	446	446	0
362	20241112	123300	32740635	446	446	446	446	0
363	20241112	123200	32740635	446	446	446	446	0
364	20241112	123100	32740635	446	446	446	446	0
365	20241112	123000	32740635	446	446	446	446	20
366	20241112	122900	32731715	449	449	449	449	0
367	20241112	122800	32731715	449	449	449	449	0
368	20241112	122700	32731715	449	449	449	449	0
369	20241112	122600	32731715	449	445	449	445	458
370	20241112	122500	32527321	446	446	446	446	0
371	20241112	122400	32527321	446	446	446	446	0
372	20241112	122300	32527321	446	446	446	446	0
373	20241112	122200	32527321	446	446	446	446	0
374	20241112	122100	32527321	446	446	446	446	0
375	20241112	122000	32527321	446	446	446	446	0
376	20241112	121900	32527321	446	446	446	446	150
377	20241112	121800	32460421	446	446	446	446	0
378	20241112	121700	32460421	446	446	446	446	0
379	20241112	121600	32460421	446	446	446	446	0
380	20241112	121500	32460421	446	446	446	446	0
381	20241112	121400	32460421	446	446	446	446	0
382	20241112	121300	32460421	446	446	446	446	0
383	20241112	121200	32460421	446	446	446	446	0
384	20241112	121100	32460421	446	446	446	446	0
385	20241112	121000	32460421	446	446	446	446	0
386	20241112	120900	32460421	446	446	446	446	0
387	20241112	120800	32460421	446	446	446	446	0
388	20241112	120700	32460421	446	446	446	446	120
389	20241112	120600	32406901	449	449	449	449	0
390	20241112	120500	32406901	449	449	449	449	0
391	20241112	120400	32406901	449	443	450	438	5001
392	20241112	120300	30185034	448	448	448	448	0
393	20241112	120200	30185034	448	448	448	448	0
394	20241112	120100	30185034	448	448	448	448	0
395	20241112	120000	30185034	448	448	448	448	1
396	20241112	115900	30184586	448	446	448	446	319
397	20241112	115800	30042092	447	447	447	447	3
398	20241112	115700	30040751	447	445	447	445	277
399	20241112	115600	29917366	444	444	444	444	400
400	20241112	115500	29739766	444	444	444	444	500
401	20241112	115400	29517766	444	445	445	444	102
402	20241112	115300	29472476	445	445	445	445	0
403	20241112	115200	29472476	445	442	445	442	102
404	20241112	115100	29427387	442	442	442	442	0
405	20241112	115000	29427387	442	442	442	442	0
406	20241112	114900	29427387	442	442	442	442	100
407	20241112	114800	29383187	444	441	444	441	2
408	20241112	114700	29382302	440	440	440	440	0
409	20241112	114600	29382302	440	440	440	440	0
410	20241112	114500	29382302	440	440	440	440	0
411	20241112	114400	29382302	440	440	440	440	0
412	20241112	114300	29382302	440	440	440	440	0
413	20241112	114200	29382302	440	440	440	440	0
414	20241112	114100	29382302	440	440	440	440	0
415	20241112	114000	29382302	440	440	440	440	28
416	20241112	113900	29369982	441	441	441	441	0
417	20241112	113800	29369982	441	441	441	441	0
418	20241112	113700	29369982	441	441	441	441	0
419	20241112	113600	29369982	441	441	441	441	28
420	20241112	113500	29357634	441	442	442	441	100
421	20241112	113400	29313533	441	441	441	441	140
422	20241112	113300	29251793	439	439	439	439	0
423	20241112	113200	29251793	439	439	439	439	0
424	20241112	113100	29251793	439	443	443	439	40
425	20241112	113000	29234134	447	447	447	447	0
426	20241112	112900	29234134	447	447	447	447	0
427	20241112	112800	29234134	447	445	447	445	411
428	20241112	112700	29051113	445	444	445	444	604
429	20241112	112600	28782737	441	442	442	441	201
430	20241112	112500	28693896	446	446	446	446	1
431	20241112	112400	28693450	442	442	442	442	0
432	20241112	112300	28693450	442	442	442	442	1
433	20241112	112200	28693008	443	443	443	443	210
434	20241112	112100	28599978	446	446	446	446	0
435	20241112	112000	28599978	446	446	446	446	2
436	20241112	111900	28599086	446	445	446	444	2595
437	20241112	111800	27444421	444	444	444	444	90
438	20241112	111700	27404461	447	447	447	447	0
439	20241112	111600	27404461	447	447	447	447	0
440	20241112	111500	27404461	447	447	447	447	0
441	20241112	111400	27404461	447	447	447	447	0
442	20241112	111300	27404461	447	447	447	447	0
443	20241112	111200	27404461	447	447	447	447	0
444	20241112	111100	27404461	447	447	447	447	0
445	20241112	111000	27404461	447	447	447	447	0
446	20241112	110900	27404461	447	447	447	447	0
447	20241112	110800	27404461	447	447	447	447	0
448	20241112	110700	27404461	447	447	447	447	0
449	20241112	110600	27404461	447	447	447	447	30
450	20241112	110500	27391051	447	447	447	447	1
451	20241112	110400	27390604	448	446	448	446	56
452	20241112	110300	27365572	445	444	445	444	1151
453	20241112	110200	26853382	445	445	445	445	0
454	20241112	110100	26853382	445	445	445	445	0
455	20241112	110000	26853382	445	444	445	442	541
456	20241112	105900	26613295	444	442	444	442	100
457	20241112	105800	26569049	438	438	438	438	0
458	20241112	105700	26569049	438	438	438	438	0
459	20241112	105600	26569049	438	438	438	438	0
460	20241112	105500	26569049	438	438	438	438	0
461	20241112	105400	26569049	438	438	438	438	0
462	20241112	105300	26569049	438	438	438	438	0
463	20241112	105200	26569049	438	438	438	438	1
464	20241112	105100	26568611	438	440	440	438	13
465	20241112	105000	26562893	440	440	440	440	0
466	20241112	104900	26562893	440	440	440	440	1135
467	20241112	104800	26063493	441	441	441	441	0
468	20241112	104700	26063493	441	441	441	441	0
469	20241112	104600	26063493	441	441	441	441	0
470	20241112	104500	26063493	441	441	441	441	5
471	20241112	104400	26061288	438	439	442	438	2801
472	20241112	104300	24823385	438	438	438	438	104
473	20241112	104200	24777833	438	438	438	438	65
474	20241112	104100	24749363	438	438	438	438	250
475	20241112	104000	24639863	438	438	438	438	10
476	20241112	103900	24635483	437	437	437	437	92
477	20241112	103800	24595279	437	437	437	437	100
478	20241112	103700	24551579	437	437	437	437	50
479	20241112	103600	24529729	435	435	435	435	0
480	20241112	103500	24529729	435	435	435	435	1
481	20241112	103400	24529294	437	437	437	437	0
482	20241112	103300	24529294	437	437	437	437	0
483	20241112	103200	24529294	437	437	437	437	1
484	20241112	103100	24528857	433	433	433	433	0
485	20241112	103000	24528857	433	436	436	433	104
486	20241112	102900	24483516	438	438	438	438	0
487	20241112	102800	24483516	438	437	438	437	2
488	20241112	102700	24482641	433	433	433	433	0
489	20241112	102600	24482641	433	433	433	433	0
490	20241112	102500	24482641	433	433	433	433	1
491	20241112	102400	24482208	433	434	434	433	101
492	20241112	102300	24438375	438	438	438	438	1
493	20241112	102200	24437937	434	436	438	434	5103
494	20241112	102100	22204577	435	433	436	433	5
495	20241112	102000	22202405	436	436	436	436	100
496	20241112	101900	22158805	436	439	439	432	4647
497	20241112	101800	20142046	436	438	438	436	5402
498	20241112	101700	17784784	438	438	438	438	0
499	20241112	101600	17784784	438	438	438	437	3110
500	20241112	101500	16422865	437	441	441	437	13057
501	20241112	101400	10702607	443	443	443	443	0
502	20241112	101300	10702607	443	441	443	440	372
503	20241112	101200	10538922	440	440	440	440	0
504	20241112	101100	10538922	440	440	440	440	0
505	20241112	101000	10538922	440	440	440	440	1
506	20241112	100900	10538482	440	442	442	440	22
507	20241112	100800	10528775	440	441	441	440	95
508	20241112	100700	10486973	445	445	445	445	0
509	20241112	100600	10486973	445	445	445	445	0
510	20241112	100500	10486973	445	445	445	445	0
511	20241112	100400	10486973	445	445	445	445	0
512	20241112	100300	10486973	445	443	445	443	24
513	20241112	100200	10476321	439	440	441	439	4801
514	20241112	100100	8359210	438	438	438	438	1
515	20241112	100000	8358772	439	441	441	439	142
516	20241112	095900	8296193	440	440	440	440	0
517	20241112	095800	8296193	440	440	440	440	0
518	20241112	095700	8296193	440	440	440	440	0
519	20241112	095600	8296193	440	441	441	440	128
520	20241112	095500	8239746	442	441	442	439	14
521	20241112	095400	8233570	438	438	438	438	1
522	20241112	095300	8233132	440	440	440	440	44
523	20241112	095200	8213772	440	437	440	437	16
524	20241112	095100	8206735	439	439	439	439	0
525	20241112	095000	8206735	439	439	439	439	27
526	20241112	094900	8194882	435	435	435	435	31
527	20241112	094800	8181397	434	434	434	434	0
528	20241112	094700	8181397	434	438	438	434	550
529	20241112	094600	7941362	438	438	438	438	0
530	20241112	094500	7941362	438	438	438	438	0
531	20241112	094400	7941362	438	438	438	438	0
532	20241112	094300	7941362	438	438	438	438	0
533	20241112	094200	7941362	438	438	438	438	1
534	20241112	094100	7940924	441	441	441	437	5
535	20241112	094000	7938727	437	437	437	437	1
536	20241112	093900	7938290	436	436	436	436	2
537	20241112	093800	7937418	436	438	438	436	2744
538	20241112	093700	6735622	438	442	443	438	28
539	20241112	093600	6723245	437	437	437	437	0
540	20241112	093500	6723245	437	440	441	437	106
541	20241112	093400	6676707	438	439	439	438	23
542	20241112	093300	6666611	439	439	439	439	1
543	20241112	093200	6666172	437	440	443	437	2039
544	20241112	093100	5768769	432	447	447	432	6029
545	20241112	093000	3098405	447	447	447	447	1
546	20241112	092900	3097958	445	445	445	445	1
547	20241112	092800	3097513	445	446	447	445	531
548	20241112	092700	2860667	446	450	452	446	5161
549	20241112	092600	547378	450	449	450	449	2
550	20241112	092500	546479	448	448	448	448	0
551	20241112	092400	546479	448	448	448	448	0
552	20241112	092300	546479	448	448	448	448	0
553	20241112	092200	546479	448	448	448	448	1
554	20241112	092100	546031	445	445	448	445	3
555	20241112	092000	544693	446	446	446	446	20
556	20241112	091900	535773	449	449	449	449	1
557	20241112	091800	535324	450	451	453	450	605
558	20241112	091700	261866	454	449	454	449	416
559	20241112	091600	74082	449	449	449	449	1
560	20241112	091500	73633	445	449	449	445	10
561	20241112	091400	69165	449	446	449	446	33
562	20241112	091300	54402	444	444	444	444	0
563	20241112	091200	54402	444	444	444	444	1
564	20241112	091100	53958	444	444	444	444	0
565	20241112	091000	53958	444	444	444	444	0
566	20241112	090900	53958	444	444	444	444	1
567	20241112	090800	53514	443	447	447	443	83
568	20241112	090700	16577	449	448	449	448	3
569	20241112	090600	15232	448	448	448	448	0
570	20241112	090500	15232	448	448	448	448	0
571	20241112	090400	15232	448	448	448	448	0
572	20241112	090300	15232	448	448	448	448	0
573	20241112	090200	15232	448	448	448	448	0
574	20241112	090100	15232	448	448	448	448	34
575	20241112	090000	0	448	448	448	448	0