KissMeData/022220/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190500	329301363	975	975	975	975	2326
3	20241111	190400	329301363	975	975	975	975	0
4	20241111	190300	329301363	975	975	975	975	0
5	20241111	190200	329301363	975	975	975	975	0
6	20241111	190100	329301363	975	975	975	975	0
7	20241111	190000	329301363	975	975	975	975	0
8	20241111	185900	329301363	975	975	975	975	0
9	20241111	185800	329301363	975	975	975	975	0
10	20241111	185700	329301363	975	975	975	975	0
11	20241111	185600	329301363	975	975	975	975	0
12	20241111	185500	329301363	975	975	975	975	0
13	20241111	185400	329301363	975	975	975	975	0
14	20241111	185300	329301363	975	975	975	975	0
15	20241111	185200	329301363	975	975	975	975	0
16	20241111	185100	329301363	975	975	975	975	0
17	20241111	185000	329301363	975	975	975	975	0
18	20241111	184900	329301363	975	975	975	975	0
19	20241111	184800	329301363	975	975	975	975	0
20	20241111	184700	329301363	975	975	975	975	0
21	20241111	184600	329301363	975	975	975	975	0
22	20241111	184500	329301363	975	975	975	975	0
23	20241111	184400	329301363	975	975	975	975	0
24	20241111	184300	329301363	975	975	975	975	0
25	20241111	184200	329301363	975	975	975	975	0
26	20241111	184100	329301363	975	975	975	975	0
27	20241111	184000	329301363	975	975	975	975	0
28	20241111	183900	329301363	975	975	975	975	0
29	20241111	183800	329301363	975	975	975	975	0
30	20241111	183700	329301363	975	975	975	975	0
31	20241111	183600	329301363	975	975	975	975	0
32	20241111	183500	329301363	975	975	975	975	2326
33	20241111	183400	329301363	975	975	975	975	0
34	20241111	183300	329301363	975	975	975	975	0
35	20241111	183200	329301363	975	975	975	975	0
36	20241111	183100	329301363	975	975	975	975	0
37	20241111	183000	329301363	975	975	975	975	0
38	20241111	182900	329301363	975	975	975	975	0
39	20241111	182800	329301363	975	975	975	975	0
40	20241111	182700	329301363	975	975	975	975	0
41	20241111	182600	329301363	975	975	975	975	0
42	20241111	182500	329301363	975	975	975	975	0
43	20241111	182400	329301363	975	975	975	975	0
44	20241111	182300	329301363	975	975	975	975	0
45	20241111	182200	329301363	975	975	975	975	0
46	20241111	182100	329301363	975	975	975	975	0
47	20241111	182000	329301363	975	975	975	975	0
48	20241111	181900	329301363	975	975	975	975	0
49	20241111	181800	329301363	975	975	975	975	0
50	20241111	181700	329301363	975	975	975	975	0
51	20241111	181600	329301363	975	975	975	975	0
52	20241111	181500	329301363	975	975	975	975	0
53	20241111	181400	329301363	975	975	975	975	0
54	20241111	181300	329301363	975	975	975	975	0
55	20241111	181200	329301363	975	975	975	975	0
56	20241111	181100	329301363	975	975	975	975	0
57	20241111	181000	329301363	975	975	975	975	0
58	20241111	180900	329301363	975	975	975	975	0
59	20241111	180800	329301363	975	975	975	975	0
60	20241111	180700	329301363	975	975	975	975	0
61	20241111	180600	329301363	975	975	975	975	0
62	20241111	180500	329301363	975	975	975	975	2326
63	20241111	180400	329301363	975	975	975	975	0
64	20241111	180300	329301363	975	975	975	975	0
65	20241111	180200	329301363	975	975	975	975	0
66	20241111	180100	329301363	975	975	975	975	0
67	20241111	180000	329301363	975	975	975	975	0
68	20241111	175900	329301363	975	975	975	975	0
69	20241111	175800	329301363	975	975	975	975	0
70	20241111	175700	329301363	975	975	975	975	0
71	20241111	175600	329301363	975	975	975	975	0
72	20241111	175500	329301363	975	975	975	975	0
73	20241111	175400	329301363	975	975	975	975	0
74	20241111	175300	329301363	975	975	975	975	0
75	20241111	175200	329301363	975	975	975	975	0
76	20241111	175100	329301363	975	975	975	975	0
77	20241111	175000	329301363	975	975	975	975	0
78	20241111	174900	329301363	975	975	975	975	0
79	20241111	174800	329301363	975	975	975	975	0
80	20241111	174700	329301363	975	975	975	975	0
81	20241111	174600	329301363	975	975	975	975	0
82	20241111	174500	329301363	975	975	975	975	0
83	20241111	174400	329301363	975	975	975	975	0
84	20241111	174300	329301363	975	975	975	975	0
85	20241111	174200	329301363	975	975	975	975	0
86	20241111	174100	329301363	975	975	975	975	0
87	20241111	174000	329301363	975	975	975	975	0
88	20241111	173900	329301363	975	975	975	975	0
89	20241111	173800	329301363	975	975	975	975	0
90	20241111	173700	329301363	975	975	975	975	0
91	20241111	173600	329301363	975	975	975	975	0
92	20241111	173500	329301363	975	975	975	975	2326
93	20241111	173400	329301363	975	975	975	975	0
94	20241111	173300	329301363	975	975	975	975	0
95	20241111	173200	329301363	975	975	975	975	0
96	20241111	173100	329301363	975	975	975	975	0
97	20241111	173000	329301363	975	975	975	975	0
98	20241111	172900	329301363	975	975	975	975	0
99	20241111	172800	329301363	975	975	975	975	0
100	20241111	172700	329301363	975	975	975	975	0
101	20241111	172600	329301363	975	975	975	975	0
102	20241111	172500	329301363	975	975	975	975	0
103	20241111	172400	329301363	975	975	975	975	0
104	20241111	172300	329301363	975	975	975	975	0
105	20241111	172200	329301363	975	975	975	975	0
106	20241111	172100	329301363	975	975	975	975	0
107	20241111	172000	329301363	975	975	975	975	0
108	20241111	171900	329301363	975	975	975	975	0
109	20241111	171800	329301363	975	975	975	975	0
110	20241111	171700	329301363	975	975	975	975	0
111	20241111	171600	329301363	975	975	975	975	0
112	20241111	171500	329301363	975	975	975	975	0
113	20241111	171400	329301363	975	975	975	975	0
114	20241111	171300	329301363	975	975	975	975	0
115	20241111	171200	329301363	975	975	975	975	0
116	20241111	171100	329301363	975	975	975	975	0
117	20241111	171000	329301363	975	975	975	975	0
118	20241111	170900	329301363	975	975	975	975	0
119	20241111	170800	329301363	975	975	975	975	0
120	20241111	170700	329301363	975	975	975	975	0
121	20241111	170600	329301363	975	975	975	975	0
122	20241111	170500	329301363	975	975	975	975	2326
123	20241111	170400	329301363	975	975	975	975	0
124	20241111	170300	329301363	975	975	975	975	0
125	20241111	170200	329301363	975	975	975	975	0
126	20241111	170100	329301363	975	975	975	975	0
127	20241111	170000	329301363	975	975	975	975	0
128	20241111	165900	329301363	975	975	975	975	0
129	20241111	165800	329301363	975	975	975	975	0
130	20241111	165700	329301363	975	975	975	975	0
131	20241111	165600	329301363	975	975	975	975	0
132	20241111	165500	329301363	975	975	975	975	0
133	20241111	165400	329301363	975	975	975	975	0
134	20241111	165300	329301363	975	975	975	975	0
135	20241111	165200	329301363	975	975	975	975	0
136	20241111	165100	329301363	975	975	975	975	0
137	20241111	165000	329301363	975	975	975	975	0
138	20241111	164900	329301363	975	975	975	975	0
139	20241111	164800	329301363	975	975	975	975	0
140	20241111	164700	329301363	975	975	975	975	0
141	20241111	164600	329301363	975	975	975	975	0
142	20241111	164500	329301363	975	975	975	975	0
143	20241111	164400	329301363	975	975	975	975	0
144	20241111	164300	329301363	975	975	975	975	0
145	20241111	164200	329301363	975	975	975	975	0
146	20241111	164100	329301363	975	975	975	975	0
147	20241111	164000	329301363	975	975	975	975	0
148	20241111	163900	329301363	975	975	975	975	0
149	20241111	163800	329301363	975	975	975	975	0
150	20241111	163700	329301363	975	975	975	975	0
151	20241111	163600	329301363	975	975	975	975	0
152	20241111	163500	329301363	975	975	975	975	2326
153	20241111	163400	329301363	975	975	975	975	0
154	20241111	163300	329301363	975	975	975	975	0
155	20241111	163200	329301363	975	975	975	975	0
156	20241111	163100	329301363	975	975	975	975	0
157	20241111	163000	329301363	975	975	975	975	0
158	20241111	162900	329301363	975	975	975	975	0
159	20241111	162800	329301363	975	975	975	975	0
160	20241111	162700	329301363	975	975	975	975	0
161	20241111	162600	329301363	975	975	975	975	0
162	20241111	162500	329301363	975	975	975	975	0
163	20241111	162400	329301363	975	975	975	975	0
164	20241111	162300	329301363	975	975	975	975	0
165	20241111	162200	329301363	975	975	975	975	0
166	20241111	162100	329301363	975	975	975	975	0
167	20241111	162000	329301363	975	975	975	975	0
168	20241111	161900	329301363	975	975	975	975	0
169	20241111	161800	329301363	975	975	975	975	0
170	20241111	161700	329301363	975	975	975	975	0
171	20241111	161600	329301363	975	975	975	975	0
172	20241111	161500	329301363	975	975	975	975	0
173	20241111	161400	329301363	975	975	975	975	0
174	20241111	161300	329301363	975	975	975	975	0
175	20241111	161200	329301363	975	975	975	975	0
176	20241111	161100	329301363	975	975	975	975	0
177	20241111	161000	329301363	975	975	975	975	0
178	20241111	160900	329301363	975	975	975	975	0
179	20241111	160800	329301363	975	975	975	975	0
180	20241111	160700	329301363	975	975	975	975	0
181	20241111	160600	329301363	975	975	975	975	0
182	20241111	160500	329301363	975	975	975	975	2326
183	20241111	160400	329301363	975	975	975	975	0
184	20241111	160300	329301363	975	975	975	975	0
185	20241111	160200	329301363	975	975	975	975	0
186	20241111	160100	329301363	975	975	975	975	0
187	20241111	160000	329301363	975	975	975	975	0
188	20241111	155900	329301363	975	975	975	975	0
189	20241111	155800	329301363	975	975	975	975	0
190	20241111	155700	329301363	975	975	975	975	0
191	20241111	155600	329301363	975	975	975	975	0
192	20241111	155500	329301363	975	975	975	975	0
193	20241111	155400	329301363	975	975	975	975	0
194	20241111	155300	329301363	975	975	975	975	0
195	20241111	155200	329301363	975	975	975	975	0
196	20241111	155100	329301363	975	975	975	975	0
197	20241111	155000	329301363	975	975	975	975	0
198	20241111	154900	329301363	975	975	975	975	0
199	20241111	154800	329301363	975	975	975	975	0
200	20241111	154700	329301363	975	975	975	975	0
201	20241111	154600	329301363	975	975	975	975	0
202	20241111	154500	329301363	975	975	975	975	0
203	20241111	154400	329301363	975	975	975	975	0
204	20241111	154300	329301363	975	975	975	975	0
205	20241111	154200	329301363	975	975	975	975	0
206	20241111	154100	329301363	975	975	975	975	0
207	20241111	154000	329301363	975	975	975	975	0
208	20241111	153900	329301363	975	975	975	975	0
209	20241111	153800	329301363	975	975	975	975	0
210	20241111	153700	329301363	975	975	975	975	0
211	20241111	153600	329301363	975	975	975	975	0
212	20241111	153500	329301363	975	975	975	975	2326
213	20241111	153400	329301363	975	975	975	975	0
214	20241111	153300	329301363	975	975	975	975	0
215	20241111	153200	329301363	975	975	975	975	0
216	20241111	153100	329301363	975	975	975	975	0
217	20241111	153000	329301363	975	975	975	975	2326
218	20241111	152900	327033513	981	981	981	981	0
219	20241111	152800	327033513	981	981	981	981	0
220	20241111	152700	327033513	981	981	981	981	0
221	20241111	152600	327033513	981	981	981	981	0
222	20241111	152500	327033513	981	981	981	981	0
223	20241111	152400	327033513	981	981	981	981	0
224	20241111	152300	327033513	981	981	981	981	0
225	20241111	152200	327033513	981	981	981	981	0
226	20241111	152100	327033513	981	981	981	981	0
227	20241111	152000	327033513	981	981	981	981	0
228	20241111	151900	327033513	981	981	981	981	1206
229	20241111	151800	325850427	981	982	983	980	2855
230	20241111	151700	323048180	982	982	982	982	0
231	20241111	151600	323048180	982	982	982	982	0
232	20241111	151500	323048180	982	982	982	982	0
233	20241111	151400	323048180	982	982	982	982	0
234	20241111	151300	323048180	982	982	982	982	510
235	20241111	151200	322547360	982	982	982	982	0
236	20241111	151100	322547360	982	982	982	982	0
237	20241111	151000	322547360	982	982	982	982	200
238	20241111	150900	322350960	982	982	982	982	600
239	20241111	150800	321761760	982	982	982	982	0
240	20241111	150700	321761760	982	982	982	982	0
241	20241111	150600	321761760	982	982	982	982	0
242	20241111	150500	321761760	982	982	982	982	1
243	20241111	150400	321760778	980	980	980	980	1914
244	20241111	150300	319885058	982	982	982	982	0
245	20241111	150200	319885058	982	982	982	982	15
246	20241111	150100	319870328	982	978	982	978	1414
247	20241111	150000	318484600	977	977	977	977	5883
248	20241111	145900	312736909	977	977	977	977	0
249	20241111	145800	312736909	977	977	977	977	200
250	20241111	145700	312541509	977	977	977	977	0
251	20241111	145600	312541509	977	977	977	977	0
252	20241111	145500	312541509	977	977	977	977	0
253	20241111	145400	312541509	977	977	977	977	0
254	20241111	145300	312541509	977	976	977	976	1972
255	20241111	145200	310615272	975	976	976	975	3000
256	20241111	145100	307689272	977	977	977	977	2031
257	20241111	145000	305704985	977	977	977	977	0
258	20241111	144900	305704985	977	977	977	977	0
259	20241111	144800	305704985	977	977	977	977	20
260	20241111	144700	305685445	979	979	979	979	0
261	20241111	144600	305685445	979	979	979	979	0
262	20241111	144500	305685445	979	979	979	979	0
263	20241111	144400	305685445	979	979	979	979	0
264	20241111	144300	305685445	979	979	979	979	0
265	20241111	144200	305685445	979	979	979	979	0
266	20241111	144100	305685445	979	979	979	979	0
267	20241111	144000	305685445	979	979	979	979	0
268	20241111	143900	305685445	979	979	979	979	200
269	20241111	143800	305489645	979	979	979	976	524
270	20241111	143700	304977572	981	981	981	981	0
271	20241111	143600	304977572	981	981	981	981	0
272	20241111	143500	304977572	981	981	981	981	0
273	20241111	143400	304977572	981	980	981	980	203
274	20241111	143300	304778432	982	979	982	979	179
275	20241111	143200	304603185	979	979	979	979	0
276	20241111	143100	304603185	979	978	979	978	4
277	20241111	143000	304599271	978	978	978	978	0
278	20241111	142900	304599271	978	976	978	976	3171
279	20241111	142800	301501233	978	978	978	978	0
280	20241111	142700	301501233	978	978	978	978	0
281	20241111	142600	301501233	978	978	978	978	0
282	20241111	142500	301501233	978	978	978	978	0
283	20241111	142400	301501233	978	978	978	978	0
284	20241111	142300	301501233	978	978	978	978	0
285	20241111	142200	301501233	978	976	978	976	11
286	20241111	142100	301490477	977	977	977	977	0
287	20241111	142000	301490477	977	979	979	977	11804
288	20241111	141900	289950916	979	979	979	979	0
289	20241111	141800	289950916	979	979	979	979	0
290	20241111	141700	289950916	979	979	979	979	0
291	20241111	141600	289950916	979	980	980	979	5000
292	20241111	141500	285053445	980	980	980	980	2000
293	20241111	141400	283093445	980	983	983	980	10000
294	20241111	141300	273288525	987	988	988	984	6
295	20241111	141200	273282607	984	981	988	981	6
296	20241111	141100	273276698	981	982	982	981	4000
297	20241111	141000	269351269	985	985	985	985	0
298	20241111	140900	269351269	985	985	985	985	0
299	20241111	140800	269351269	985	985	985	985	1
300	20241111	140700	269350284	982	985	985	982	1627
301	20241111	140600	267749361	989	985	989	985	4
302	20241111	140500	267745413	985	985	985	985	0
303	20241111	140400	267745413	985	989	989	985	147
304	20241111	140300	267600598	990	983	990	983	248
305	20241111	140200	267356246	982	982	982	982	1
306	20241111	140100	267355264	981	981	981	981	0
307	20241111	140000	267355264	981	981	981	981	0
308	20241111	135900	267355264	981	981	981	981	2000
309	20241111	135800	265393264	981	981	981	981	0
310	20241111	135700	265393264	981	981	981	981	0
311	20241111	135600	265393264	981	981	981	981	10
312	20241111	135500	265383454	981	981	981	981	202
313	20241111	135400	265185292	983	983	983	983	0
314	20241111	135300	265185292	983	983	983	983	68
315	20241111	135200	265118448	983	983	983	983	490
316	20241111	135100	264636778	983	982	983	982	1699
317	20241111	135000	262966799	983	983	983	983	167
318	20241111	134900	262802638	983	983	983	983	0
319	20241111	134800	262802638	983	983	983	983	3
320	20241111	134700	262799689	981	983	983	981	566
321	20241111	134600	262244439	981	981	981	981	0
322	20241111	134500	262244439	981	981	981	981	50
323	20241111	134400	262195389	981	981	981	981	500
324	20241111	134300	261704889	981	981	981	981	1000
325	20241111	134200	260723889	981	981	981	981	3010
326	20241111	134100	257771079	981	981	981	981	202
327	20241111	134000	257572917	987	987	987	987	0
328	20241111	133900	257572917	987	987	987	987	0
329	20241111	133800	257572917	987	987	987	987	0
330	20241111	133700	257572917	987	987	987	987	0
331	20241111	133600	257572917	987	987	987	987	0
332	20241111	133500	257572917	987	987	987	987	0
333	20241111	133400	257572917	987	987	987	987	0
334	20241111	133300	257572917	987	987	987	987	0
335	20241111	133200	257572917	987	987	987	987	0
336	20241111	133100	257572917	987	987	987	987	0
337	20241111	133000	257572917	987	987	987	987	0
338	20241111	132900	257572917	987	984	988	984	7
339	20241111	132800	257566012	987	984	988	984	6
340	20241111	132700	257560095	987	983	987	983	5
341	20241111	132600	257555172	987	983	988	983	10
342	20241111	132500	257545317	987	980	988	980	6133
343	20241111	132400	251534908	981	984	984	981	5680
344	20241111	132300	245953917	985	985	985	985	0
345	20241111	132200	245953917	985	985	985	985	0
346	20241111	132100	245953917	985	985	985	985	0
347	20241111	132000	245953917	985	985	985	985	0
348	20241111	131900	245953917	985	985	985	985	0
349	20241111	131800	245953917	985	985	985	985	102
350	20241111	131700	245853447	986	986	986	986	0
351	20241111	131600	245853447	986	986	986	986	0
352	20241111	131500	245853447	986	986	986	986	0
353	20241111	131400	245853447	986	986	986	986	1
354	20241111	131300	245852461	987	987	987	987	0
355	20241111	131200	245852461	987	987	987	987	0
356	20241111	131100	245852461	987	986	987	986	6
357	20241111	131000	245846542	987	987	987	987	3
358	20241111	130900	245843581	986	986	986	986	0
359	20241111	130800	245843581	986	986	986	986	3
360	20241111	130700	245840623	989	989	989	989	0
361	20241111	130600	245840623	989	989	989	989	0
362	20241111	130500	245840623	989	989	989	989	0
363	20241111	130400	245840623	989	989	989	989	0
364	20241111	130300	245840623	989	989	989	989	0
365	20241111	130200	245840623	989	989	989	989	0
366	20241111	130100	245840623	989	989	989	989	0
367	20241111	130000	245840623	989	989	989	989	0
368	20241111	125900	245840623	989	985	989	985	5
369	20241111	125800	245835686	988	988	988	988	0
370	20241111	125700	245835686	988	985	989	985	5
371	20241111	125600	245830751	988	988	988	988	0
372	20241111	125500	245830751	988	985	989	985	52
373	20241111	125400	245779333	989	985	989	985	22
374	20241111	125300	245757601	988	985	988	985	12
375	20241111	125200	245745754	988	984	989	984	8
376	20241111	125100	245737859	987	987	987	987	3
377	20241111	125000	245734898	984	983	987	981	448
378	20241111	124900	245295229	985	985	985	985	3
379	20241111	124800	245292274	985	983	985	983	19
380	20241111	124700	245273570	984	983	985	983	200
381	20241111	124600	245076573	985	982	985	982	7
382	20241111	124500	245069685	985	982	985	982	4
383	20241111	124400	245065752	981	981	981	981	1000
384	20241111	124300	244084752	981	981	981	981	0
385	20241111	124200	244084752	981	982	982	981	586
386	20241111	124100	243509885	987	987	987	987	0
387	20241111	124000	243509885	987	987	987	987	0
388	20241111	123900	243509885	987	987	987	987	0
389	20241111	123800	243509885	987	987	987	987	0
390	20241111	123700	243509885	987	987	987	987	0
391	20241111	123600	243509885	987	987	987	987	0
392	20241111	123500	243509885	987	987	987	987	0
393	20241111	123400	243509885	987	984	990	984	20
394	20241111	123300	243490141	990	981	990	981	341
395	20241111	123200	243155602	981	981	981	981	0
396	20241111	123100	243155602	981	981	981	981	0
397	20241111	123000	243155602	981	981	981	981	0
398	20241111	122900	243155602	981	981	981	981	0
399	20241111	122800	243155602	981	981	981	981	0
400	20241111	122700	243155602	981	981	981	981	10
401	20241111	122600	243145792	981	981	981	981	5
402	20241111	122500	243140887	981	981	981	981	1
403	20241111	122400	243139906	980	980	980	980	0
404	20241111	122300	243139906	980	980	980	980	0
405	20241111	122200	243139906	980	980	980	980	0
406	20241111	122100	243139906	980	980	980	980	0
407	20241111	122000	243139906	980	980	980	980	3
408	20241111	121900	243136966	981	980	981	980	3
409	20241111	121800	243134025	978	978	978	978	0
410	20241111	121700	243134025	978	978	978	978	0
411	20241111	121600	243134025	978	978	978	978	1
412	20241111	121500	243133047	977	977	977	977	0
413	20241111	121400	243133047	977	978	978	977	3616
414	20241111	121300	239600214	977	977	977	977	0
415	20241111	121200	239600214	977	977	977	977	0
416	20241111	121100	239600214	977	978	978	977	2
417	20241111	121000	239598259	980	980	980	980	130
418	20241111	120900	239470859	979	978	979	978	357
419	20241111	120800	239121544	977	977	977	977	0
420	20241111	120700	239121544	977	977	977	977	0
421	20241111	120600	239121544	977	977	977	977	0
422	20241111	120500	239121544	977	977	977	977	138
423	20241111	120400	238986718	977	976	977	976	622
424	20241111	120300	238379379	976	976	976	976	1079
425	20241111	120200	237326275	976	976	976	976	76
426	20241111	120100	237252099	976	981	981	976	215
427	20241111	120000	237042199	981	981	981	981	0
428	20241111	115900	237042199	981	981	981	981	0
429	20241111	115800	237042199	981	981	981	981	1
430	20241111	115700	237041218	980	980	980	980	0
431	20241111	115600	237041218	980	980	980	980	1
432	20241111	115500	237040238	981	981	981	981	0
433	20241111	115400	237040238	981	976	981	976	4
434	20241111	115300	237036329	975	975	975	975	0
435	20241111	115200	237036329	975	975	975	975	0
436	20241111	115100	237036329	975	975	976	975	2063
437	20241111	115000	235024881	974	974	974	974	0
438	20241111	114900	235024881	974	974	974	974	3
439	20241111	114800	235021959	974	974	974	974	2026
440	20241111	114700	233048635	971	979	979	967	36598
441	20241111	114600	197437123	977	977	977	977	0
442	20241111	114500	197437123	977	977	977	977	66
443	20241111	114400	197372641	977	978	978	977	3037
444	20241111	114300	194405445	978	978	978	978	50
445	20241111	114200	194356545	978	978	978	978	0
446	20241111	114100	194356545	978	978	978	978	0
447	20241111	114000	194356545	978	978	978	978	0
448	20241111	113900	194356545	978	978	978	978	0
449	20241111	113800	194356545	978	979	979	978	6300
450	20241111	113700	188193053	981	980	981	980	1048
451	20241111	113600	187164970	978	978	978	978	0
452	20241111	113500	187164970	978	978	978	978	0
453	20241111	113400	187164970	978	978	978	978	0
454	20241111	113300	187164970	978	978	978	978	0
455	20241111	113200	187164970	978	978	978	978	0
456	20241111	113100	187164970	978	978	978	978	400
457	20241111	113000	186773770	978	978	978	978	0
458	20241111	112900	186773770	978	978	978	978	0
459	20241111	112800	186773770	978	978	978	978	0
460	20241111	112700	186773770	978	978	978	978	0
461	20241111	112600	186773770	978	978	978	978	5
462	20241111	112500	186768880	978	978	978	978	0
463	20241111	112400	186768880	978	981	981	978	962
464	20241111	112300	185826929	981	981	981	981	70
465	20241111	112200	185758259	981	981	981	981	100
466	20241111	112100	185660159	981	983	983	979	31772
467	20241111	112000	154478657	983	984	984	983	7161
468	20241111	111900	147438234	984	984	984	984	0
469	20241111	111800	147438234	984	984	984	984	0
470	20241111	111700	147438234	984	984	984	984	0
471	20241111	111600	147438234	984	984	984	984	0
472	20241111	111500	147438234	984	984	984	984	0
473	20241111	111400	147438234	984	984	984	984	0
474	20241111	111300	147438234	984	984	984	984	1
475	20241111	111200	147437250	984	984	984	984	0
476	20241111	111100	147437250	984	984	984	984	0
477	20241111	111000	147437250	984	984	984	984	0
478	20241111	110900	147437250	984	984	984	984	0
479	20241111	110800	147437250	984	986	986	984	970
480	20241111	110700	146481637	986	986	986	986	0
481	20241111	110600	146481637	986	986	986	986	0
482	20241111	110500	146481637	986	986	986	986	50
483	20241111	110400	146432337	986	986	986	986	0
484	20241111	110300	146432337	986	986	986	986	0
485	20241111	110200	146432337	986	986	986	986	2
486	20241111	110100	146430365	984	984	984	984	0
487	20241111	110000	146430365	984	984	984	984	0
488	20241111	105900	146430365	984	984	984	984	188
489	20241111	105800	146245373	984	984	984	984	0
490	20241111	105700	146245373	984	984	984	984	0
491	20241111	105600	146245373	984	984	984	984	0
492	20241111	105500	146245373	984	984	984	984	0
493	20241111	105400	146245373	984	984	984	984	0
494	20241111	105300	146245373	984	984	984	984	0
495	20241111	105200	146245373	984	984	984	984	0
496	20241111	105100	146245373	984	984	984	984	106
497	20241111	105000	146141069	983	990	990	983	5003
498	20241111	104900	141218679	986	986	986	986	213
499	20241111	104800	141008661	984	984	984	984	0
500	20241111	104700	141008661	984	984	984	984	0
501	20241111	104600	141008661	984	984	984	984	0
502	20241111	104500	141008661	984	984	984	984	0
503	20241111	104400	141008661	984	984	984	984	0
504	20241111	104300	141008661	984	984	984	984	180
505	20241111	104200	140831541	984	984	984	984	0
506	20241111	104100	140831541	984	984	984	984	0
507	20241111	104000	140831541	984	984	984	984	50
508	20241111	103900	140782341	984	984	984	984	0
509	20241111	103800	140782341	984	984	984	984	1
510	20241111	103700	140781357	984	984	984	984	0
511	20241111	103600	140781357	984	984	984	984	600
512	20241111	103500	140190957	986	986	986	986	0
513	20241111	103400	140190957	986	986	986	986	0
514	20241111	103300	140190957	986	986	986	986	0
515	20241111	103200	140190957	986	986	986	986	0
516	20241111	103100	140190957	986	986	986	986	0
517	20241111	103000	140190957	986	984	986	982	8717
518	20241111	102900	131624090	984	984	984	984	116
519	20241111	102800	131509946	985	984	985	984	113
520	20241111	102700	131398642	986	986	986	986	1
521	20241111	102600	131397656	984	984	984	984	0
522	20241111	102500	131397656	984	984	984	984	0
523	20241111	102400	131397656	984	984	984	984	0
524	20241111	102300	131397656	984	984	984	984	0
525	20241111	102200	131397656	984	984	984	984	200
526	20241111	102100	131200856	984	984	984	984	0
527	20241111	102000	131200856	984	985	985	984	98
528	20241111	101900	131104361	985	985	985	985	0
529	20241111	101800	131104361	985	985	985	985	0
530	20241111	101700	131104361	985	985	985	985	0
531	20241111	101600	131104361	985	985	985	985	0
532	20241111	101500	131104361	985	985	985	985	50
533	20241111	101400	131055111	984	984	984	984	0
534	20241111	101300	131055111	984	984	984	984	0
535	20241111	101200	131055111	984	984	984	984	0
536	20241111	101100	131055111	984	984	984	984	0
537	20241111	101000	131055111	984	984	984	984	737
538	20241111	100900	130329903	984	983	984	983	2149
539	20241111	100800	128217236	984	984	984	984	250
540	20241111	100700	127971236	984	988	988	984	7934
541	20241111	100600	120157601	985	985	985	985	0
542	20241111	100500	120157601	985	985	985	985	0
543	20241111	100400	120157601	985	987	987	985	10714
544	20241111	100300	109593496	991	988	991	988	2050
545	20241111	100200	107568087	988	988	988	988	934
546	20241111	100100	106645295	988	988	988	988	0
547	20241111	100000	106645295	988	989	989	988	787
548	20241111	095900	105866972	989	989	989	989	10
549	20241111	095800	105857082	991	991	991	991	0
550	20241111	095700	105857082	991	989	991	989	147
551	20241111	095600	105711608	991	991	991	991	228
552	20241111	095500	105485660	990	990	990	990	200
553	20241111	095400	105287660	993	990	993	990	4
554	20241111	095300	105283691	989	989	989	989	0
555	20241111	095200	105283691	989	987	989	987	827
556	20241111	095100	104466588	988	988	988	988	200
557	20241111	095000	104268988	988	988	988	988	0
558	20241111	094900	104268988	988	988	988	988	322
559	20241111	094800	103950852	986	987	988	986	2884
560	20241111	094700	101105072	987	988	988	987	3002
561	20241111	094600	98140998	989	987	989	987	1351
562	20241111	094500	96807443	989	989	989	987	7012
563	20241111	094400	89874687	989	988	989	988	182
564	20241111	094300	89694690	989	989	989	989	24
565	20241111	094200	89670954	990	991	991	990	997
566	20241111	094100	88683128	991	990	992	990	206
567	20241111	094000	88478782	990	992	992	990	601
568	20241111	093900	87882592	989	988	989	988	2121
569	20241111	093800	85785124	986	987	987	986	5247
570	20241111	093700	80611078	986	988	988	986	219
571	20241111	093600	80394824	989	994	994	989	20598
572	20241111	093500	59959851	994	994	994	994	14
573	20241111	093400	59945935	995	995	995	994	2605
574	20241111	093300	57355364	995	995	995	995	0
575	20241111	093200	57355364	995	995	995	995	831
576	20241111	093100	56528519	996	995	996	994	3766
577	20241111	093000	52780897	996	996	996	996	2
578	20241111	092900	52778905	998	998	998	998	3
579	20241111	092800	52775911	1000	1000	1000	1000	0
580	20241111	092700	52775911	1000	1000	1000	1000	0
581	20241111	092600	52775911	1000	997	1000	997	12
582	20241111	092500	52763935	998	998	998	997	1633
583	20241111	092400	51134203	999	997	999	996	2895
584	20241111	092300	48248238	997	997	997	997	0
585	20241111	092200	48248238	997	997	997	997	0
586	20241111	092100	48248238	997	997	998	997	6
587	20241111	092000	48242252	996	996	997	996	1467
588	20241111	091900	46781117	996	996	996	996	1000
589	20241111	091800	45785117	998	995	999	994	1106
590	20241111	091700	44685697	999	1000	1000	995	37942
591	20241111	091600	6806096	1003	1003	1003	1003	6
592	20241111	091500	6800078	1000	1000	1000	1000	5
593	20241111	091400	6795078	1003	1003	1003	1003	5
594	20241111	091300	6790063	1001	1001	1001	1001	3574
595	20241111	091200	3212489	1007	1007	1007	1007	0
596	20241111	091100	3212489	1007	1007	1007	1007	0
597	20241111	091000	3212489	1007	1007	1007	1007	0
598	20241111	090900	3212489	1007	1001	1007	1001	818
599	20241111	090800	2393665	1001	1007	1007	1001	847
600	20241111	090700	1545772	1008	1008	1008	1008	0
601	20241111	090600	1545772	1008	1008	1008	1008	0
602	20241111	090500	1545772	1008	1008	1008	1008	0
603	20241111	090400	1545772	1008	1008	1008	1008	0
604	20241111	090300	1545772	1008	1008	1008	1008	0
605	20241111	090200	1545772	1008	1008	1008	1008	2
606	20241111	090100	1543756	1001	1001	1001	1001	326
607	20241111	090000	1217430	1002	1002	1002	1002	1215