KissMeData/104040/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	200800	82978934	922	922	922	922	2410
3	20241115	200700	82978934	922	922	922	922	0
4	20241115	200600	82978934	922	922	922	922	0
5	20241115	200500	82978934	922	922	922	922	0
6	20241115	200400	82978934	922	922	922	922	0
7	20241115	200300	82978934	922	922	922	922	0
8	20241115	200200	82978934	922	922	922	922	0
9	20241115	200100	82978934	922	922	922	922	0
10	20241115	200000	82978934	922	922	922	922	0
11	20241115	195900	82978934	922	922	922	922	0
12	20241115	195800	82978934	922	922	922	922	0
13	20241115	195700	82978934	922	922	922	922	0
14	20241115	195600	82978934	922	922	922	922	0
15	20241115	195500	82978934	922	922	922	922	0
16	20241115	195400	82978934	922	922	922	922	0
17	20241115	195300	82978934	922	922	922	922	0
18	20241115	195200	82978934	922	922	922	922	0
19	20241115	195100	82978934	922	922	922	922	0
20	20241115	195000	82978934	922	922	922	922	0
21	20241115	194900	82978934	922	922	922	922	0
22	20241115	194800	82978934	922	922	922	922	0
23	20241115	194700	82978934	922	922	922	922	0
24	20241115	194600	82978934	922	922	922	922	0
25	20241115	194500	82978934	922	922	922	922	0
26	20241115	194400	82978934	922	922	922	922	0
27	20241115	194300	82978934	922	922	922	922	0
28	20241115	194200	82978934	922	922	922	922	0
29	20241115	194100	82978934	922	922	922	922	0
30	20241115	194000	82978934	922	922	922	922	0
31	20241115	193900	82978934	922	922	922	922	0
32	20241115	193800	82978934	922	922	922	922	2410
33	20241115	193700	82978934	922	922	922	922	0
34	20241115	193600	82978934	922	922	922	922	0
35	20241115	193500	82978934	922	922	922	922	0
36	20241115	193400	82978934	922	922	922	922	0
37	20241115	193300	82978934	922	922	922	922	0
38	20241115	193200	82978934	922	922	922	922	0
39	20241115	193100	82978934	922	922	922	922	0
40	20241115	193000	82978934	922	922	922	922	0
41	20241115	192900	82978934	922	922	922	922	0
42	20241115	192800	82978934	922	922	922	922	0
43	20241115	192700	82978934	922	922	922	922	0
44	20241115	192600	82978934	922	922	922	922	0
45	20241115	192500	82978934	922	922	922	922	0
46	20241115	192400	82978934	922	922	922	922	0
47	20241115	192300	82978934	922	922	922	922	0
48	20241115	192200	82978934	922	922	922	922	0
49	20241115	192100	82978934	922	922	922	922	0
50	20241115	192000	82978934	922	922	922	922	0
51	20241115	191900	82978934	922	922	922	922	0
52	20241115	191800	82978934	922	922	922	922	0
53	20241115	191700	82978934	922	922	922	922	0
54	20241115	191600	82978934	922	922	922	922	0
55	20241115	191500	82978934	922	922	922	922	0
56	20241115	191400	82978934	922	922	922	922	0
57	20241115	191300	82978934	922	922	922	922	0
58	20241115	191200	82978934	922	922	922	922	0
59	20241115	191100	82978934	922	922	922	922	0
60	20241115	191000	82978934	922	922	922	922	0
61	20241115	190900	82978934	922	922	922	922	0
62	20241115	190800	82978934	922	922	922	922	2410
63	20241115	190700	82978934	922	922	922	922	0
64	20241115	190600	82978934	922	922	922	922	0
65	20241115	190500	82978934	922	922	922	922	0
66	20241115	190400	82978934	922	922	922	922	0
67	20241115	190300	82978934	922	922	922	922	0
68	20241115	190200	82978934	922	922	922	922	0
69	20241115	190100	82978934	922	922	922	922	0
70	20241115	190000	82978934	922	922	922	922	0
71	20241115	185900	82978934	922	922	922	922	0
72	20241115	185800	82978934	922	922	922	922	0
73	20241115	185700	82978934	922	922	922	922	0
74	20241115	185600	82978934	922	922	922	922	0
75	20241115	185500	82978934	922	922	922	922	0
76	20241115	185400	82978934	922	922	922	922	0
77	20241115	185300	82978934	922	922	922	922	0
78	20241115	185200	82978934	922	922	922	922	0
79	20241115	185100	82978934	922	922	922	922	0
80	20241115	185000	82978934	922	922	922	922	0
81	20241115	184900	82978934	922	922	922	922	0
82	20241115	184800	82978934	922	922	922	922	0
83	20241115	184700	82978934	922	922	922	922	0
84	20241115	184600	82978934	922	922	922	922	0
85	20241115	184500	82978934	922	922	922	922	0
86	20241115	184400	82978934	922	922	922	922	0
87	20241115	184300	82978934	922	922	922	922	0
88	20241115	184200	82978934	922	922	922	922	0
89	20241115	184100	82978934	922	922	922	922	0
90	20241115	184000	82978934	922	922	922	922	0
91	20241115	183900	82978934	922	922	922	922	0
92	20241115	183800	82978934	922	922	922	922	2410
93	20241115	183700	82978934	922	922	922	922	0
94	20241115	183600	82978934	922	922	922	922	0
95	20241115	183500	82978934	922	922	922	922	0
96	20241115	183400	82978934	922	922	922	922	0
97	20241115	183300	82978934	922	922	922	922	0
98	20241115	183200	82978934	922	922	922	922	0
99	20241115	183100	82978934	922	922	922	922	0
100	20241115	183000	82978934	922	922	922	922	0
101	20241115	182900	82978934	922	922	922	922	0
102	20241115	182800	82978934	922	922	922	922	0
103	20241115	182700	82978934	922	922	922	922	0
104	20241115	182600	82978934	922	922	922	922	0
105	20241115	182500	82978934	922	922	922	922	0
106	20241115	182400	82978934	922	922	922	922	0
107	20241115	182300	82978934	922	922	922	922	0
108	20241115	182200	82978934	922	922	922	922	0
109	20241115	182100	82978934	922	922	922	922	0
110	20241115	182000	82978934	922	922	922	922	0
111	20241115	181900	82978934	922	922	922	922	0
112	20241115	181800	82978934	922	922	922	922	0
113	20241115	181700	82978934	922	922	922	922	0
114	20241115	181600	82978934	922	922	922	922	0
115	20241115	181500	82978934	922	922	922	922	0
116	20241115	181400	82978934	922	922	922	922	0
117	20241115	181300	82978934	922	922	922	922	0
118	20241115	181200	82978934	922	922	922	922	0
119	20241115	181100	82978934	922	922	922	922	0
120	20241115	181000	82978934	922	922	922	922	0
121	20241115	180900	82978934	922	922	922	922	0
122	20241115	180800	82978934	922	922	922	922	2410
123	20241115	180700	82978934	922	922	922	922	0
124	20241115	180600	82978934	922	922	922	922	0
125	20241115	180500	82978934	922	922	922	922	0
126	20241115	180400	82978934	922	922	922	922	0
127	20241115	180300	82978934	922	922	922	922	0
128	20241115	180200	82978934	922	922	922	922	0
129	20241115	180100	82978934	922	922	922	922	0
130	20241115	180000	82978934	922	922	922	922	0
131	20241115	175900	82978934	922	922	922	922	0
132	20241115	175800	82978934	922	922	922	922	0
133	20241115	175700	82978934	922	922	922	922	0
134	20241115	175600	82978934	922	922	922	922	0
135	20241115	175500	82978934	922	922	922	922	0
136	20241115	175400	82978934	922	922	922	922	0
137	20241115	175300	82978934	922	922	922	922	0
138	20241115	175200	82978934	922	922	922	922	0
139	20241115	175100	82978934	922	922	922	922	0
140	20241115	175000	82978934	922	922	922	922	0
141	20241115	174900	82978934	922	922	922	922	0
142	20241115	174800	82978934	922	922	922	922	0
143	20241115	174700	82978934	922	922	922	922	0
144	20241115	174600	82978934	922	922	922	922	0
145	20241115	174500	82978934	922	922	922	922	0
146	20241115	174400	82978934	922	922	922	922	0
147	20241115	174300	82978934	922	922	922	922	0
148	20241115	174200	82978934	922	922	922	922	0
149	20241115	174100	82978934	922	922	922	922	0
150	20241115	174000	82978934	922	922	922	922	0
151	20241115	173900	82978934	922	922	922	922	0
152	20241115	173800	82978934	922	922	922	922	2410
153	20241115	173700	82978934	922	922	922	922	0
154	20241115	173600	82978934	922	922	922	922	0
155	20241115	173500	82978934	922	922	922	922	0
156	20241115	173400	82978934	922	922	922	922	0
157	20241115	173300	82978934	922	922	922	922	0
158	20241115	173200	82978934	922	922	922	922	0
159	20241115	173100	82978934	922	922	922	922	0
160	20241115	173000	82978934	922	922	922	922	0
161	20241115	172900	82978934	922	922	922	922	0
162	20241115	172800	82978934	922	922	922	922	0
163	20241115	172700	82978934	922	922	922	922	0
164	20241115	172600	82978934	922	922	922	922	0
165	20241115	172500	82978934	922	922	922	922	0
166	20241115	172400	82978934	922	922	922	922	0
167	20241115	172300	82978934	922	922	922	922	0
168	20241115	172200	82978934	922	922	922	922	0
169	20241115	172100	82978934	922	922	922	922	0
170	20241115	172000	82978934	922	922	922	922	0
171	20241115	171900	82978934	922	922	922	922	0
172	20241115	171800	82978934	922	922	922	922	0
173	20241115	171700	82978934	922	922	922	922	0
174	20241115	171600	82978934	922	922	922	922	0
175	20241115	171500	82978934	922	922	922	922	0
176	20241115	171400	82978934	922	922	922	922	0
177	20241115	171300	82978934	922	922	922	922	0
178	20241115	171200	82978934	922	922	922	922	0
179	20241115	171100	82978934	922	922	922	922	0
180	20241115	171000	82978934	922	922	922	922	0
181	20241115	170900	82978934	922	922	922	922	0
182	20241115	170800	82978934	922	922	922	922	2410
183	20241115	170700	82978934	922	922	922	922	0
184	20241115	170600	82978934	922	922	922	922	0
185	20241115	170500	82978934	922	922	922	922	0
186	20241115	170400	82978934	922	922	922	922	0
187	20241115	170300	82978934	922	922	922	922	0
188	20241115	170200	82978934	922	922	922	922	0
189	20241115	170100	82978934	922	922	922	922	0
190	20241115	170000	82978934	922	922	922	922	0
191	20241115	165900	82978934	922	922	922	922	0
192	20241115	165800	82978934	922	922	922	922	0
193	20241115	165700	82978934	922	922	922	922	0
194	20241115	165600	82978934	922	922	922	922	0
195	20241115	165500	82978934	922	922	922	922	0
196	20241115	165400	82978934	922	922	922	922	0
197	20241115	165300	82978934	922	922	922	922	0
198	20241115	165200	82978934	922	922	922	922	0
199	20241115	165100	82978934	922	922	922	922	0
200	20241115	165000	82978934	922	922	922	922	0
201	20241115	164900	82978934	922	922	922	922	0
202	20241115	164800	82978934	922	922	922	922	0
203	20241115	164700	82978934	922	922	922	922	0
204	20241115	164600	82978934	922	922	922	922	0
205	20241115	164500	82978934	922	922	922	922	0
206	20241115	164400	82978934	922	922	922	922	0
207	20241115	164300	82978934	922	922	922	922	0
208	20241115	164200	82978934	922	922	922	922	0
209	20241115	164100	82978934	922	922	922	922	0
210	20241115	164000	82978934	922	922	922	922	0
211	20241115	163900	82978934	922	922	922	922	0
212	20241115	163800	82978934	922	922	922	922	2410
213	20241115	163700	82978934	922	922	922	922	0
214	20241115	163600	82978934	922	922	922	922	0
215	20241115	163500	82978934	922	922	922	922	0
216	20241115	163400	82978934	922	922	922	922	0
217	20241115	163300	82978934	922	922	922	922	0
218	20241115	163200	82978934	922	922	922	922	0
219	20241115	163100	82978934	922	922	922	922	0
220	20241115	163000	82978934	922	922	922	922	0
221	20241115	162900	82978934	922	922	922	922	0
222	20241115	162800	82978934	922	922	922	922	0
223	20241115	162700	82978934	922	922	922	922	0
224	20241115	162600	82978934	922	922	922	922	0
225	20241115	162500	82978934	922	922	922	922	0
226	20241115	162400	82978934	922	922	922	922	0
227	20241115	162300	82978934	922	922	922	922	0
228	20241115	162200	82978934	922	922	922	922	0
229	20241115	162100	82978934	922	922	922	922	0
230	20241115	162000	82978934	922	922	922	922	0
231	20241115	161900	82978934	922	922	922	922	0
232	20241115	161800	82978934	922	922	922	922	0
233	20241115	161700	82978934	922	922	922	922	0
234	20241115	161600	82978934	922	922	922	922	0
235	20241115	161500	82978934	922	922	922	922	0
236	20241115	161400	82978934	922	922	922	922	0
237	20241115	161300	82978934	922	922	922	922	0
238	20241115	161200	82978934	922	922	922	922	0
239	20241115	161100	82978934	922	922	922	922	0
240	20241115	161000	82978934	922	922	922	922	0
241	20241115	160900	82978934	922	922	922	922	0
242	20241115	160800	82978934	922	922	922	922	2410
243	20241115	160700	82978934	922	922	922	922	0
244	20241115	160600	82978934	922	922	922	922	0
245	20241115	160500	82978934	922	922	922	922	0
246	20241115	160400	82978934	922	922	922	922	0
247	20241115	160300	82978934	922	922	922	922	0
248	20241115	160200	82978934	922	922	922	922	0
249	20241115	160100	82978934	922	922	922	922	0
250	20241115	160000	82978934	922	922	922	922	0
251	20241115	155900	82978934	922	922	922	922	0
252	20241115	155800	82978934	922	922	922	922	0
253	20241115	155700	82978934	922	922	922	922	0
254	20241115	155600	82978934	922	922	922	922	0
255	20241115	155500	82978934	922	922	922	922	0
256	20241115	155400	82978934	922	922	922	922	0
257	20241115	155300	82978934	922	922	922	922	0
258	20241115	155200	82978934	922	922	922	922	0
259	20241115	155100	82978934	922	922	922	922	0
260	20241115	155000	82978934	922	922	922	922	0
261	20241115	154900	82978934	922	922	922	922	0
262	20241115	154800	82978934	922	922	922	922	0
263	20241115	154700	82978934	922	922	922	922	0
264	20241115	154600	82978934	922	922	922	922	0
265	20241115	154500	82978934	922	922	922	922	0
266	20241115	154400	82978934	922	922	922	922	0
267	20241115	154300	82978934	922	922	922	922	0
268	20241115	154200	82978934	922	922	922	922	0
269	20241115	154100	82978934	922	922	922	922	0
270	20241115	154000	82978934	922	922	922	922	0
271	20241115	153900	82978934	922	922	922	922	0
272	20241115	153800	82978934	922	922	922	922	2410
273	20241115	153700	82978934	922	922	922	922	0
274	20241115	153600	82978934	922	922	922	922	0
275	20241115	153500	82978934	922	922	922	922	0
276	20241115	153400	82978934	922	922	922	922	0
277	20241115	153300	82978934	922	922	922	922	0
278	20241115	153200	82978934	922	922	922	922	0
279	20241115	153100	82978934	922	922	922	922	0
280	20241115	153000	82978934	922	922	922	922	2410
281	20241115	152900	80756914	923	923	923	923	0
282	20241115	152800	80756914	923	923	923	923	0
283	20241115	152700	80756914	923	923	923	923	0
284	20241115	152600	80756914	923	923	923	923	0
285	20241115	152500	80756914	923	923	923	923	0
286	20241115	152400	80756914	923	923	923	923	0
287	20241115	152300	80756914	923	923	923	923	0
288	20241115	152200	80756914	923	923	923	923	0
289	20241115	152100	80756914	923	923	923	923	0
290	20241115	152000	80756914	923	923	923	923	0
291	20241115	151900	80756914	923	923	923	923	1
292	20241115	151800	80755991	924	924	924	924	32
293	20241115	151700	80726423	924	922	926	922	185
294	20241115	151600	80555482	920	919	920	919	748
295	20241115	151500	79867422	920	920	920	920	0
296	20241115	151400	79867422	920	920	920	919	106
297	20241115	151300	79770002	919	918	920	918	1663
298	20241115	151200	78241733	919	917	919	917	2007
299	20241115	151100	76397797	918	917	918	917	1020
300	20241115	151000	75461836	918	914	918	914	1001
301	20241115	150900	74545383	914	913	914	913	113
302	20241115	150800	74442193	913	908	913	908	3351
303	20241115	150700	71395571	908	903	908	903	1532
304	20241115	150600	70004968	903	903	903	903	1
305	20241115	150500	70004065	902	900	902	900	286
306	20241115	150400	69746493	900	900	901	900	712
307	20241115	150300	69105692	899	891	899	891	1140
308	20241115	150200	68082079	898	897	898	897	1851
309	20241115	150100	66421318	897	896	897	896	1114
310	20241115	150000	65422424	896	896	896	896	0
311	20241115	145900	65422424	896	896	896	896	0
312	20241115	145800	65422424	896	896	896	896	122
313	20241115	145700	65313112	896	896	896	896	54
314	20241115	145600	65264728	897	894	897	894	1114
315	20241115	145500	64265790	894	894	894	894	0
316	20241115	145400	64265790	894	894	894	894	89
317	20241115	145300	64186224	894	894	894	894	0
318	20241115	145200	64186224	894	894	894	894	2
319	20241115	145100	64184436	893	893	893	893	0
320	20241115	145000	64184436	893	893	893	893	9
321	20241115	144900	64176399	893	893	893	893	0
322	20241115	144800	64176399	893	893	893	893	28
323	20241115	144700	64151395	893	893	893	893	0
324	20241115	144600	64151395	893	893	893	893	3
325	20241115	144500	64148716	895	895	895	895	0
326	20241115	144400	64148716	895	895	895	895	0
327	20241115	144300	64148716	895	895	895	895	0
328	20241115	144200	64148716	895	895	895	895	0
329	20241115	144100	64148716	895	895	895	895	0
330	20241115	144000	64148716	895	895	895	895	0
331	20241115	143900	64148716	895	895	895	895	3
332	20241115	143800	64146031	895	895	895	895	189
333	20241115	143700	63976876	896	896	896	896	0
334	20241115	143600	63976876	896	896	896	896	0
335	20241115	143500	63976876	896	896	896	896	1
336	20241115	143400	63975980	895	895	895	895	1
337	20241115	143300	63975085	887	887	887	887	718
338	20241115	143200	63338219	889	889	889	889	0
339	20241115	143100	63338219	889	890	890	889	136
340	20241115	143000	63217296	898	898	898	898	0
341	20241115	142900	63217296	898	898	898	898	2
342	20241115	142800	63215500	898	897	898	894	2114
343	20241115	142700	61318854	897	897	897	897	0
344	20241115	142600	61318854	897	894	897	894	211
345	20241115	142500	61129807	894	895	896	894	59
346	20241115	142400	61077009	894	894	894	894	7
347	20241115	142300	61070751	895	896	896	894	162
348	20241115	142200	60925762	896	896	896	894	83
349	20241115	142100	60851474	896	895	896	895	366
350	20241115	142000	60523903	895	895	895	895	0
351	20241115	141900	60523903	895	895	895	895	0
352	20241115	141800	60523903	895	895	895	895	0
353	20241115	141700	60523903	895	895	895	895	0
354	20241115	141600	60523903	895	895	895	895	0
355	20241115	141500	60523903	895	895	895	895	1
356	20241115	141400	60523008	886	891	891	886	200
357	20241115	141300	60345749	898	898	898	898	0
358	20241115	141200	60345749	898	897	898	897	76
359	20241115	141100	60277511	898	890	899	890	4000
360	20241115	141000	56685631	890	890	890	890	0
361	20241115	140900	56685631	890	890	890	890	0
362	20241115	140800	56685631	890	890	890	890	0
363	20241115	140700	56685631	890	890	890	890	0
364	20241115	140600	56685631	890	889	890	889	1000
365	20241115	140500	55795947	889	889	889	889	0
366	20241115	140400	55795947	889	885	889	885	150
367	20241115	140300	55663191	885	885	885	885	0
368	20241115	140200	55663191	885	885	885	885	86
369	20241115	140100	55587081	885	885	885	885	0
370	20241115	140000	55587081	885	885	885	885	0
371	20241115	135900	55587081	885	885	885	885	0
372	20241115	135800	55587081	885	885	885	885	14
373	20241115	135700	55574691	885	885	885	885	0
374	20241115	135600	55574691	885	885	885	885	321
375	20241115	135500	55290606	885	884	885	884	181
376	20241115	135400	55130601	884	881	884	881	350
377	20241115	135300	54821889	881	881	881	881	0
378	20241115	135200	54821889	881	881	881	881	0
379	20241115	135100	54821889	881	881	881	881	6
380	20241115	135000	54816603	881	881	881	881	0
381	20241115	134900	54816603	881	881	881	881	0
382	20241115	134800	54816603	881	880	881	880	39
383	20241115	134700	54782247	879	874	879	871	31
384	20241115	134600	54755193	879	879	879	879	0
385	20241115	134500	54755193	879	879	879	879	0
386	20241115	134400	54755193	879	879	879	879	0
387	20241115	134300	54755193	879	879	879	879	0
388	20241115	134200	54755193	879	879	879	879	0
389	20241115	134100	54755193	879	878	879	878	300
390	20241115	134000	54491693	878	878	878	878	3
391	20241115	133900	54489059	877	877	877	877	0
392	20241115	133800	54489059	877	877	877	877	0
393	20241115	133700	54489059	877	877	877	877	171
394	20241115	133600	54339092	877	877	877	877	0
395	20241115	133500	54339092	877	877	877	877	0
396	20241115	133400	54339092	877	877	877	877	0
397	20241115	133300	54339092	877	877	877	877	0
398	20241115	133200	54339092	877	877	877	877	1
399	20241115	133100	54338215	875	875	875	875	0
400	20241115	133000	54338215	875	873	875	867	19
401	20241115	132900	54321696	876	876	876	876	0
402	20241115	132800	54321696	876	876	876	876	1000
403	20241115	132700	53445696	882	882	882	882	0
404	20241115	132600	53445696	882	882	882	882	0
405	20241115	132500	53445696	882	882	882	882	1
406	20241115	132400	53444814	882	880	882	880	140
407	20241115	132300	53321483	881	879	881	879	232
408	20241115	132200	53117332	880	876	880	876	150
409	20241115	132100	52985506	876	876	876	876	1000
410	20241115	132000	52109506	876	876	876	876	0
411	20241115	131900	52109506	876	876	876	876	0
412	20241115	131800	52109506	876	876	876	876	0
413	20241115	131700	52109506	876	876	876	876	0
414	20241115	131600	52109506	876	876	876	876	0
415	20241115	131500	52109506	876	876	876	876	20
416	20241115	131400	52091986	877	877	877	877	0
417	20241115	131300	52091986	877	876	877	876	11
418	20241115	131200	52082349	878	878	878	878	0
419	20241115	131100	52082349	878	878	878	878	10
420	20241115	131000	52073569	879	879	879	879	2
421	20241115	130900	52071811	878	878	878	878	20
422	20241115	130800	52054251	878	878	878	878	0
423	20241115	130700	52054251	878	878	878	878	0
424	20241115	130600	52054251	878	878	878	878	0
425	20241115	130500	52054251	878	878	878	878	32
426	20241115	130400	52026155	878	878	878	878	0
427	20241115	130300	52026155	878	878	878	878	5
428	20241115	130200	52021765	878	878	878	878	0
429	20241115	130100	52021765	878	878	878	878	0
430	20241115	130000	52021765	878	877	878	877	350
431	20241115	125900	51714615	875	875	875	875	172
432	20241115	125800	51564115	875	875	875	875	0
433	20241115	125700	51564115	875	875	875	875	0
434	20241115	125600	51564115	875	875	875	875	0
435	20241115	125500	51564115	875	873	875	873	500
436	20241115	125400	51126793	873	869	873	869	692
437	20241115	125300	50523745	867	867	867	867	0
438	20241115	125200	50523745	867	867	867	867	1
439	20241115	125100	50522878	866	866	866	866	0
440	20241115	125000	50522878	866	866	866	866	643
441	20241115	124900	49966040	866	866	866	866	0
442	20241115	124800	49966040	866	865	866	865	158
443	20241115	124700	49829369	859	865	865	859	122
444	20241115	124600	49724559	859	859	859	859	10
445	20241115	124500	49715969	859	859	859	859	892
446	20241115	124400	48949741	859	859	859	859	0
447	20241115	124300	48949741	859	859	859	859	0
448	20241115	124200	48949741	859	859	859	859	0
449	20241115	124100	48949741	859	859	859	859	239
450	20241115	124000	48744440	861	861	861	861	0
451	20241115	123900	48744440	861	861	861	861	2
452	20241115	123800	48742718	865	865	865	865	2593
453	20241115	123700	46499773	865	865	865	865	0
454	20241115	123600	46499773	865	865	865	865	0
455	20241115	123500	46499773	865	863	865	863	2882
456	20241115	123400	44009575	863	863	863	863	0
457	20241115	123300	44009575	863	863	863	863	0
458	20241115	123200	44009575	863	863	863	863	0
459	20241115	123100	44009575	863	863	863	863	0
460	20241115	123000	44009575	863	863	863	863	1999
461	20241115	122900	42284438	864	864	864	864	0
462	20241115	122800	42284438	864	864	864	864	0
463	20241115	122700	42284438	864	864	864	864	0
464	20241115	122600	42284438	864	864	864	864	0
465	20241115	122500	42284438	864	864	864	864	0
466	20241115	122400	42284438	864	864	864	864	0
467	20241115	122300	42284438	864	864	864	864	0
468	20241115	122200	42284438	864	864	864	864	0
469	20241115	122100	42284438	864	864	864	864	0
470	20241115	122000	42284438	864	863	864	863	20
471	20241115	121900	42267159	859	859	859	859	9
472	20241115	121800	42259428	859	859	859	859	192
473	20241115	121700	42094500	859	859	859	859	0
474	20241115	121600	42094500	859	859	859	859	8
475	20241115	121500	42087628	859	859	859	859	2
476	20241115	121400	42085910	859	859	859	859	0
477	20241115	121300	42085910	859	859	859	859	0
478	20241115	121200	42085910	859	857	859	857	9
479	20241115	121100	42078181	857	857	857	857	0
480	20241115	121000	42078181	857	857	857	857	813
481	20241115	120900	41381440	857	859	859	857	23
482	20241115	120800	41361723	859	859	859	859	0
483	20241115	120700	41361723	859	859	859	859	0
484	20241115	120600	41361723	859	859	859	859	0
485	20241115	120500	41361723	859	859	859	859	0
486	20241115	120400	41361723	859	859	859	859	0
487	20241115	120300	41361723	859	859	859	859	0
488	20241115	120200	41361723	859	859	859	859	0
489	20241115	120100	41361723	859	859	859	859	0
490	20241115	120000	41361723	859	859	859	859	0
491	20241115	115900	41361723	859	859	859	859	0
492	20241115	115800	41361723	859	859	859	859	0
493	20241115	115700	41361723	859	859	859	859	0
494	20241115	115600	41361723	859	859	859	859	0
495	20241115	115500	41361723	859	859	859	859	0
496	20241115	115400	41361723	859	859	859	859	0
497	20241115	115300	41361723	859	859	859	859	0
498	20241115	115200	41361723	859	859	859	859	0
499	20241115	115100	41361723	859	859	859	859	0
500	20241115	115000	41361723	859	859	859	859	0
501	20241115	114900	41361723	859	859	859	859	0
502	20241115	114800	41361723	859	859	859	859	2
503	20241115	114700	41360005	856	856	856	856	0
504	20241115	114600	41360005	856	856	856	856	0
505	20241115	114500	41360005	856	856	856	856	5
506	20241115	114400	41355725	856	856	856	856	0
507	20241115	114300	41355725	856	856	856	856	0
508	20241115	114200	41355725	856	856	856	856	0
509	20241115	114100	41355725	856	856	856	856	0
510	20241115	114000	41355725	856	857	857	856	5000
511	20241115	113900	37075125	860	860	860	860	0
512	20241115	113800	37075125	860	860	860	860	1
513	20241115	113700	37074265	860	860	860	860	50
514	20241115	113600	37031265	857	857	857	857	0
515	20241115	113500	37031265	857	857	857	857	3040
516	20241115	113400	34425985	861	861	861	861	0
517	20241115	113300	34425985	861	860	861	860	103
518	20241115	113200	34337303	858	858	858	858	0
519	20241115	113100	34337303	858	858	858	858	0
520	20241115	113000	34337303	858	858	858	858	0
521	20241115	112900	34337303	858	858	858	858	2186
522	20241115	112800	32461715	859	859	859	859	0
523	20241115	112700	32461715	859	859	859	859	0
524	20241115	112600	32461715	859	859	859	859	883
525	20241115	112500	31703218	860	860	860	860	4
526	20241115	112400	31699778	860	860	860	860	0
527	20241115	112300	31699778	860	860	860	860	1
528	20241115	112200	31698918	860	860	860	860	0
529	20241115	112100	31698918	860	861	862	860	114
530	20241115	112000	31600854	862	862	862	862	18
531	20241115	111900	31585338	869	869	869	869	0
532	20241115	111800	31585338	869	869	869	869	0
533	20241115	111700	31585338	869	869	869	869	100
534	20241115	111600	31498438	869	869	869	869	1
535	20241115	111500	31497569	863	865	865	862	1053
536	20241115	111400	30588809	869	869	869	869	0
537	20241115	111300	30588809	869	869	869	869	0
538	20241115	111200	30588809	869	869	869	869	0
539	20241115	111100	30588809	869	869	869	869	8
540	20241115	111000	30581857	873	873	873	873	0
541	20241115	110900	30581857	873	873	873	873	0
542	20241115	110800	30581857	873	873	873	873	0
543	20241115	110700	30581857	873	873	873	873	0
544	20241115	110600	30581857	873	873	873	873	0
545	20241115	110500	30581857	873	873	873	873	0
546	20241115	110400	30581857	873	873	873	873	0
547	20241115	110300	30581857	873	873	873	873	0
548	20241115	110200	30581857	873	873	873	873	0
549	20241115	110100	30581857	873	873	873	873	0
550	20241115	110000	30581857	873	873	873	873	0
551	20241115	105900	30581857	873	873	873	873	0
552	20241115	105800	30581857	873	873	873	873	0
553	20241115	105700	30581857	873	873	873	873	18
554	20241115	105600	30566143	875	861	875	861	140
555	20241115	105500	30444822	861	862	862	861	36
556	20241115	105400	30413808	866	866	866	866	0
557	20241115	105300	30413808	866	866	866	866	0
558	20241115	105200	30413808	866	866	866	866	0
559	20241115	105100	30413808	866	866	866	866	0
560	20241115	105000	30413808	866	863	866	863	8
561	20241115	104900	30406889	863	863	863	863	0
562	20241115	104800	30406889	863	863	863	863	0
563	20241115	104700	30406889	863	863	863	863	997
564	20241115	104600	29546478	863	863	863	863	100
565	20241115	104500	29460178	863	866	866	863	65
566	20241115	104400	29404051	867	867	867	867	2
567	20241115	104300	29402317	868	868	868	868	0
568	20241115	104200	29402317	868	868	868	868	0
569	20241115	104100	29402317	868	868	868	868	0
570	20241115	104000	29402317	868	868	868	868	0
571	20241115	103900	29402317	868	869	869	868	158
572	20241115	103800	29265114	875	875	875	875	0
573	20241115	103700	29265114	875	875	875	875	0
574	20241115	103600	29265114	875	875	875	875	0
575	20241115	103500	29265114	875	875	875	875	0
576	20241115	103400	29265114	875	875	875	875	0
577	20241115	103300	29265114	875	875	875	875	0
578	20241115	103200	29265114	875	875	875	875	2
579	20241115	103100	29263364	869	869	869	869	34
580	20241115	103000	29233818	869	869	869	869	27
581	20241115	102900	29210355	873	873	873	873	4
582	20241115	102800	29206863	870	875	875	870	49
583	20241115	102700	29164168	870	870	870	870	1
584	20241115	102600	29163298	870	870	870	870	409
585	20241115	102500	28807468	875	875	875	875	0
586	20241115	102400	28807468	875	875	875	875	30
587	20241115	102300	28781218	868	868	868	868	0
588	20241115	102200	28781218	868	868	868	868	0
589	20241115	102100	28781218	868	868	868	868	0
590	20241115	102000	28781218	868	868	868	868	0
591	20241115	101900	28781218	868	868	868	868	21
592	20241115	101800	28762990	875	875	875	875	0
593	20241115	101700	28762990	875	875	875	875	1118
594	20241115	101600	27784740	875	875	875	875	0
595	20241115	101500	27784740	875	875	875	875	0
596	20241115	101400	27784740	875	874	875	874	101
597	20241115	101300	27696465	874	866	874	864	71
598	20241115	101200	27635023	867	873	873	867	268
599	20241115	101100	27401272	873	873	873	873	0
600	20241115	101000	27401272	873	872	873	872	172
601	20241115	100900	27251178	872	871	873	869	164
602	20241115	100800	27108250	871	872	873	871	45
603	20241115	100700	27069029	873	871	873	871	1011
604	20241115	100600	26187281	871	862	872	862	3706
605	20241115	100500	22992167	861	862	862	861	402
606	20241115	100400	22645809	862	862	862	861	120
607	20241115	100300	22542370	861	861	861	861	1
608	20241115	100200	22541509	861	861	861	861	347
609	20241115	100100	22242742	862	862	862	862	0
610	20241115	100000	22242742	862	862	862	862	36
611	20241115	095900	22211710	863	863	863	863	61
612	20241115	095800	22159067	865	865	865	865	0
613	20241115	095700	22159067	865	867	871	865	1099
614	20241115	095600	21203372	873	873	873	873	0
615	20241115	095500	21203372	873	873	873	873	0
616	20241115	095400	21203372	873	873	873	873	0
617	20241115	095300	21203372	873	873	873	873	100
618	20241115	095200	21116072	873	873	873	873	0
619	20241115	095100	21116072	873	873	873	873	0
620	20241115	095000	21116072	873	873	873	873	5
621	20241115	094900	21111707	873	873	873	873	0
622	20241115	094800	21111707	873	873	873	873	0
623	20241115	094700	21111707	873	870	873	870	236
624	20241115	094600	20905817	870	870	870	870	1
625	20241115	094500	20904947	867	870	870	867	192
626	20241115	094400	20738451	870	870	870	870	0
627	20241115	094300	20738451	870	870	870	870	2
628	20241115	094200	20736711	867	867	867	867	0
629	20241115	094100	20736711	867	868	868	867	463
630	20241115	094000	20335280	867	867	867	867	0
631	20241115	093900	20335280	867	867	867	867	3
632	20241115	093800	20332679	867	867	867	867	1
633	20241115	093700	20331812	868	868	868	868	5
634	20241115	093600	20327472	871	871	871	871	0
635	20241115	093500	20327472	871	871	871	871	1
636	20241115	093400	20326601	873	873	873	873	0
637	20241115	093300	20326601	873	873	873	873	0
638	20241115	093200	20326601	873	873	873	873	20
639	20241115	093100	20309141	874	874	874	874	5
640	20241115	093000	20304771	874	874	874	874	0
641	20241115	092900	20304771	874	874	874	874	5
642	20241115	092800	20300401	874	874	874	874	0
643	20241115	092700	20300401	874	874	874	874	0
644	20241115	092600	20300401	874	872	875	872	47
645	20241115	092500	20259373	869	869	871	869	1491
646	20241115	092400	18963692	868	866	868	866	1074
647	20241115	092300	18032661	866	868	868	866	4
648	20241115	092200	18029195	867	867	867	867	100
649	20241115	092100	17942495	867	867	867	867	13
650	20241115	092000	17931224	865	865	865	865	0
651	20241115	091900	17931224	865	865	865	865	3
652	20241115	091800	17928629	862	862	862	862	466
653	20241115	091700	17526937	856	856	856	856	0
654	20241115	091600	17526937	856	861	862	856	3385
655	20241115	091500	14615913	862	862	862	862	64
656	20241115	091400	14560745	869	865	869	865	200
657	20241115	091300	14387739	865	865	865	865	2
658	20241115	091200	14386009	865	856	865	856	12
659	20241115	091100	14375721	860	860	860	860	645
660	20241115	091000	13821021	855	858	858	855	9000
661	20241115	090900	6125856	858	864	864	858	398
662	20241115	090800	5784240	856	856	856	856	0
663	20241115	090700	5784240	856	857	857	856	1700
664	20241115	090600	4329020	856	856	856	856	0
665	20241115	090500	4329020	856	865	873	856	2265
666	20241115	090400	2372770	872	867	872	866	839
667	20241115	090300	1645611	873	873	873	873	0
668	20241115	090200	1645611	873	866	873	866	47
669	20241115	090100	1604902	873	868	873	868	196
670	20241115	090000	1434379	867	855	867	855	1676