KissMeData/293580/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205900	200697020	929	929	929	929	4174
3	20241112	205800	200697020	929	929	929	929	0
4	20241112	205700	200697020	929	929	929	929	0
5	20241112	205600	200697020	929	929	929	929	0
6	20241112	205500	200697020	929	929	929	929	0
7	20241112	205400	200697020	929	929	929	929	0
8	20241112	205300	200697020	929	929	929	929	0
9	20241112	205200	200697020	929	929	929	929	0
10	20241112	205100	200697020	929	929	929	929	0
11	20241112	205000	200697020	929	929	929	929	0
12	20241112	204900	200697020	929	929	929	929	0
13	20241112	204800	200697020	929	929	929	929	0
14	20241112	204700	200697020	929	929	929	929	0
15	20241112	204600	200697020	929	929	929	929	0
16	20241112	204500	200697020	929	929	929	929	0
17	20241112	204400	200697020	929	929	929	929	0
18	20241112	204300	200697020	929	929	929	929	0
19	20241112	204200	200697020	929	929	929	929	0
20	20241112	204100	200697020	929	929	929	929	0
21	20241112	204000	200697020	929	929	929	929	0
22	20241112	203900	200697020	929	929	929	929	0
23	20241112	203800	200697020	929	929	929	929	0
24	20241112	203700	200697020	929	929	929	929	0
25	20241112	203600	200697020	929	929	929	929	0
26	20241112	203500	200697020	929	929	929	929	0
27	20241112	203400	200697020	929	929	929	929	0
28	20241112	203300	200697020	929	929	929	929	0
29	20241112	203200	200697020	929	929	929	929	0
30	20241112	203100	200697020	929	929	929	929	0
31	20241112	203000	200697020	929	929	929	929	0
32	20241112	202900	200697020	929	929	929	929	4174
33	20241112	202800	200697020	929	929	929	929	0
34	20241112	202700	200697020	929	929	929	929	0
35	20241112	202600	200697020	929	929	929	929	0
36	20241112	202500	200697020	929	929	929	929	0
37	20241112	202400	200697020	929	929	929	929	0
38	20241112	202300	200697020	929	929	929	929	0
39	20241112	202200	200697020	929	929	929	929	0
40	20241112	202100	200697020	929	929	929	929	0
41	20241112	202000	200697020	929	929	929	929	0
42	20241112	201900	200697020	929	929	929	929	0
43	20241112	201800	200697020	929	929	929	929	0
44	20241112	201700	200697020	929	929	929	929	0
45	20241112	201600	200697020	929	929	929	929	0
46	20241112	201500	200697020	929	929	929	929	0
47	20241112	201400	200697020	929	929	929	929	0
48	20241112	201300	200697020	929	929	929	929	0
49	20241112	201200	200697020	929	929	929	929	0
50	20241112	201100	200697020	929	929	929	929	0
51	20241112	201000	200697020	929	929	929	929	0
52	20241112	200900	200697020	929	929	929	929	0
53	20241112	200800	200697020	929	929	929	929	0
54	20241112	200700	200697020	929	929	929	929	0
55	20241112	200600	200697020	929	929	929	929	0
56	20241112	200500	200697020	929	929	929	929	0
57	20241112	200400	200697020	929	929	929	929	0
58	20241112	200300	200697020	929	929	929	929	0
59	20241112	200200	200697020	929	929	929	929	0
60	20241112	200100	200697020	929	929	929	929	0
61	20241112	200000	200697020	929	929	929	929	0
62	20241112	195900	200697020	929	929	929	929	4174
63	20241112	195800	200697020	929	929	929	929	0
64	20241112	195700	200697020	929	929	929	929	0
65	20241112	195600	200697020	929	929	929	929	0
66	20241112	195500	200697020	929	929	929	929	0
67	20241112	195400	200697020	929	929	929	929	0
68	20241112	195300	200697020	929	929	929	929	0
69	20241112	195200	200697020	929	929	929	929	0
70	20241112	195100	200697020	929	929	929	929	0
71	20241112	195000	200697020	929	929	929	929	0
72	20241112	194900	200697020	929	929	929	929	0
73	20241112	194800	200697020	929	929	929	929	0
74	20241112	194700	200697020	929	929	929	929	0
75	20241112	194600	200697020	929	929	929	929	0
76	20241112	194500	200697020	929	929	929	929	0
77	20241112	194400	200697020	929	929	929	929	0
78	20241112	194300	200697020	929	929	929	929	0
79	20241112	194200	200697020	929	929	929	929	0
80	20241112	194100	200697020	929	929	929	929	0
81	20241112	194000	200697020	929	929	929	929	0
82	20241112	193900	200697020	929	929	929	929	0
83	20241112	193800	200697020	929	929	929	929	0
84	20241112	193700	200697020	929	929	929	929	0
85	20241112	193600	200697020	929	929	929	929	0
86	20241112	193500	200697020	929	929	929	929	0
87	20241112	193400	200697020	929	929	929	929	0
88	20241112	193300	200697020	929	929	929	929	0
89	20241112	193200	200697020	929	929	929	929	0
90	20241112	193100	200697020	929	929	929	929	0
91	20241112	193000	200697020	929	929	929	929	0
92	20241112	192900	200697020	929	929	929	929	4174
93	20241112	192800	200697020	929	929	929	929	0
94	20241112	192700	200697020	929	929	929	929	0
95	20241112	192600	200697020	929	929	929	929	0
96	20241112	192500	200697020	929	929	929	929	0
97	20241112	192400	200697020	929	929	929	929	0
98	20241112	192300	200697020	929	929	929	929	0
99	20241112	192200	200697020	929	929	929	929	0
100	20241112	192100	200697020	929	929	929	929	0
101	20241112	192000	200697020	929	929	929	929	0
102	20241112	191900	200697020	929	929	929	929	0
103	20241112	191800	200697020	929	929	929	929	0
104	20241112	191700	200697020	929	929	929	929	0
105	20241112	191600	200697020	929	929	929	929	0
106	20241112	191500	200697020	929	929	929	929	0
107	20241112	191400	200697020	929	929	929	929	0
108	20241112	191300	200697020	929	929	929	929	0
109	20241112	191200	200697020	929	929	929	929	0
110	20241112	191100	200697020	929	929	929	929	0
111	20241112	191000	200697020	929	929	929	929	0
112	20241112	190900	200697020	929	929	929	929	0
113	20241112	190800	200697020	929	929	929	929	0
114	20241112	190700	200697020	929	929	929	929	0
115	20241112	190600	200697020	929	929	929	929	0
116	20241112	190500	200697020	929	929	929	929	0
117	20241112	190400	200697020	929	929	929	929	0
118	20241112	190300	200697020	929	929	929	929	0
119	20241112	190200	200697020	929	929	929	929	0
120	20241112	190100	200697020	929	929	929	929	0
121	20241112	190000	200697020	929	929	929	929	0
122	20241112	185900	200697020	929	929	929	929	4174
123	20241112	185800	200697020	929	929	929	929	0
124	20241112	185700	200697020	929	929	929	929	0
125	20241112	185600	200697020	929	929	929	929	0
126	20241112	185500	200697020	929	929	929	929	0
127	20241112	185400	200697020	929	929	929	929	0
128	20241112	185300	200697020	929	929	929	929	0
129	20241112	185200	200697020	929	929	929	929	0
130	20241112	185100	200697020	929	929	929	929	0
131	20241112	185000	200697020	929	929	929	929	0
132	20241112	184900	200697020	929	929	929	929	0
133	20241112	184800	200697020	929	929	929	929	0
134	20241112	184700	200697020	929	929	929	929	0
135	20241112	184600	200697020	929	929	929	929	0
136	20241112	184500	200697020	929	929	929	929	0
137	20241112	184400	200697020	929	929	929	929	0
138	20241112	184300	200697020	929	929	929	929	0
139	20241112	184200	200697020	929	929	929	929	0
140	20241112	184100	200697020	929	929	929	929	0
141	20241112	184000	200697020	929	929	929	929	0
142	20241112	183900	200697020	929	929	929	929	0
143	20241112	183800	200697020	929	929	929	929	0
144	20241112	183700	200697020	929	929	929	929	0
145	20241112	183600	200697020	929	929	929	929	0
146	20241112	183500	200697020	929	929	929	929	0
147	20241112	183400	200697020	929	929	929	929	0
148	20241112	183300	200697020	929	929	929	929	0
149	20241112	183200	200697020	929	929	929	929	0
150	20241112	183100	200697020	929	929	929	929	0
151	20241112	183000	200697020	929	929	929	929	0
152	20241112	182900	200697020	929	929	929	929	4174
153	20241112	182800	200697020	929	929	929	929	0
154	20241112	182700	200697020	929	929	929	929	0
155	20241112	182600	200697020	929	929	929	929	0
156	20241112	182500	200697020	929	929	929	929	0
157	20241112	182400	200697020	929	929	929	929	0
158	20241112	182300	200697020	929	929	929	929	0
159	20241112	182200	200697020	929	929	929	929	0
160	20241112	182100	200697020	929	929	929	929	0
161	20241112	182000	200697020	929	929	929	929	0
162	20241112	181900	200697020	929	929	929	929	0
163	20241112	181800	200697020	929	929	929	929	0
164	20241112	181700	200697020	929	929	929	929	0
165	20241112	181600	200697020	929	929	929	929	0
166	20241112	181500	200697020	929	929	929	929	0
167	20241112	181400	200697020	929	929	929	929	0
168	20241112	181300	200697020	929	929	929	929	0
169	20241112	181200	200697020	929	929	929	929	0
170	20241112	181100	200697020	929	929	929	929	0
171	20241112	181000	200697020	929	929	929	929	0
172	20241112	180900	200697020	929	929	929	929	0
173	20241112	180800	200697020	929	929	929	929	0
174	20241112	180700	200697020	929	929	929	929	0
175	20241112	180600	200697020	929	929	929	929	0
176	20241112	180500	200697020	929	929	929	929	0
177	20241112	180400	200697020	929	929	929	929	0
178	20241112	180300	200697020	929	929	929	929	0
179	20241112	180200	200697020	929	929	929	929	0
180	20241112	180100	200697020	929	929	929	929	0
181	20241112	180000	200697020	929	929	929	929	0
182	20241112	175900	200697020	929	929	929	929	4174
183	20241112	175800	200697020	929	929	929	929	0
184	20241112	175700	200697020	929	929	929	929	0
185	20241112	175600	200697020	929	929	929	929	0
186	20241112	175500	200697020	929	929	929	929	0
187	20241112	175400	200697020	929	929	929	929	0
188	20241112	175300	200697020	929	929	929	929	0
189	20241112	175200	200697020	929	929	929	929	0
190	20241112	175100	200697020	929	929	929	929	0
191	20241112	175000	200697020	929	929	929	929	0
192	20241112	174900	200697020	929	929	929	929	0
193	20241112	174800	200697020	929	929	929	929	0
194	20241112	174700	200697020	929	929	929	929	0
195	20241112	174600	200697020	929	929	929	929	0
196	20241112	174500	200697020	929	929	929	929	0
197	20241112	174400	200697020	929	929	929	929	0
198	20241112	174300	200697020	929	929	929	929	0
199	20241112	174200	200697020	929	929	929	929	0
200	20241112	174100	200697020	929	929	929	929	0
201	20241112	174000	200697020	929	929	929	929	0
202	20241112	173900	200697020	929	929	929	929	0
203	20241112	173800	200697020	929	929	929	929	0
204	20241112	173700	200697020	929	929	929	929	0
205	20241112	173600	200697020	929	929	929	929	0
206	20241112	173500	200697020	929	929	929	929	0
207	20241112	173400	200697020	929	929	929	929	0
208	20241112	173300	200697020	929	929	929	929	0
209	20241112	173200	200697020	929	929	929	929	0
210	20241112	173100	200697020	929	929	929	929	0
211	20241112	173000	200697020	929	929	929	929	0
212	20241112	172900	200697020	929	929	929	929	4174
213	20241112	172800	200697020	929	929	929	929	0
214	20241112	172700	200697020	929	929	929	929	0
215	20241112	172600	200697020	929	929	929	929	0
216	20241112	172500	200697020	929	929	929	929	0
217	20241112	172400	200697020	929	929	929	929	0
218	20241112	172300	200697020	929	929	929	929	0
219	20241112	172200	200697020	929	929	929	929	0
220	20241112	172100	200697020	929	929	929	929	0
221	20241112	172000	200697020	929	929	929	929	0
222	20241112	171900	200697020	929	929	929	929	0
223	20241112	171800	200697020	929	929	929	929	0
224	20241112	171700	200697020	929	929	929	929	0
225	20241112	171600	200697020	929	929	929	929	0
226	20241112	171500	200697020	929	929	929	929	0
227	20241112	171400	200697020	929	929	929	929	0
228	20241112	171300	200697020	929	929	929	929	0
229	20241112	171200	200697020	929	929	929	929	0
230	20241112	171100	200697020	929	929	929	929	0
231	20241112	171000	200697020	929	929	929	929	0
232	20241112	170900	200697020	929	929	929	929	0
233	20241112	170800	200697020	929	929	929	929	0
234	20241112	170700	200697020	929	929	929	929	0
235	20241112	170600	200697020	929	929	929	929	0
236	20241112	170500	200697020	929	929	929	929	0
237	20241112	170400	200697020	929	929	929	929	0
238	20241112	170300	200697020	929	929	929	929	0
239	20241112	170200	200697020	929	929	929	929	0
240	20241112	170100	200697020	929	929	929	929	0
241	20241112	170000	200697020	929	929	929	929	0
242	20241112	165900	200697020	929	929	929	929	4174
243	20241112	165800	200697020	929	929	929	929	0
244	20241112	165700	200697020	929	929	929	929	0
245	20241112	165600	200697020	929	929	929	929	0
246	20241112	165500	200697020	929	929	929	929	0
247	20241112	165400	200697020	929	929	929	929	0
248	20241112	165300	200697020	929	929	929	929	0
249	20241112	165200	200697020	929	929	929	929	0
250	20241112	165100	200697020	929	929	929	929	0
251	20241112	165000	200697020	929	929	929	929	0
252	20241112	164900	200697020	929	929	929	929	0
253	20241112	164800	200697020	929	929	929	929	0
254	20241112	164700	200697020	929	929	929	929	0
255	20241112	164600	200697020	929	929	929	929	0
256	20241112	164500	200697020	929	929	929	929	0
257	20241112	164400	200697020	929	929	929	929	0
258	20241112	164300	200697020	929	929	929	929	0
259	20241112	164200	200697020	929	929	929	929	0
260	20241112	164100	200697020	929	929	929	929	0
261	20241112	164000	200697020	929	929	929	929	0
262	20241112	163900	200697020	929	929	929	929	0
263	20241112	163800	200697020	929	929	929	929	0
264	20241112	163700	200697020	929	929	929	929	0
265	20241112	163600	200697020	929	929	929	929	0
266	20241112	163500	200697020	929	929	929	929	0
267	20241112	163400	200697020	929	929	929	929	0
268	20241112	163300	200697020	929	929	929	929	0
269	20241112	163200	200697020	929	929	929	929	0
270	20241112	163100	200697020	929	929	929	929	0
271	20241112	163000	200697020	929	929	929	929	0
272	20241112	162900	200697020	929	929	929	929	4174
273	20241112	162800	200697020	929	929	929	929	0
274	20241112	162700	200697020	929	929	929	929	0
275	20241112	162600	200697020	929	929	929	929	0
276	20241112	162500	200697020	929	929	929	929	0
277	20241112	162400	200697020	929	929	929	929	0
278	20241112	162300	200697020	929	929	929	929	0
279	20241112	162200	200697020	929	929	929	929	0
280	20241112	162100	200697020	929	929	929	929	0
281	20241112	162000	200697020	929	929	929	929	0
282	20241112	161900	200697020	929	929	929	929	0
283	20241112	161800	200697020	929	929	929	929	0
284	20241112	161700	200697020	929	929	929	929	0
285	20241112	161600	200697020	929	929	929	929	0
286	20241112	161500	200697020	929	929	929	929	0
287	20241112	161400	200697020	929	929	929	929	0
288	20241112	161300	200697020	929	929	929	929	0
289	20241112	161200	200697020	929	929	929	929	0
290	20241112	161100	200697020	929	929	929	929	0
291	20241112	161000	200697020	929	929	929	929	0
292	20241112	160900	200697020	929	929	929	929	0
293	20241112	160800	200697020	929	929	929	929	0
294	20241112	160700	200697020	929	929	929	929	0
295	20241112	160600	200697020	929	929	929	929	0
296	20241112	160500	200697020	929	929	929	929	0
297	20241112	160400	200697020	929	929	929	929	0
298	20241112	160300	200697020	929	929	929	929	0
299	20241112	160200	200697020	929	929	929	929	0
300	20241112	160100	200697020	929	929	929	929	0
301	20241112	160000	200697020	929	929	929	929	0
302	20241112	155900	200697020	929	929	929	929	4174
303	20241112	155800	200697020	929	929	929	929	0
304	20241112	155700	200697020	929	929	929	929	0
305	20241112	155600	200697020	929	929	929	929	0
306	20241112	155500	200697020	929	929	929	929	0
307	20241112	155400	200697020	929	929	929	929	0
308	20241112	155300	200697020	929	929	929	929	0
309	20241112	155200	200697020	929	929	929	929	0
310	20241112	155100	200697020	929	929	929	929	0
311	20241112	155000	200697020	929	929	929	929	0
312	20241112	154900	200697020	929	929	929	929	0
313	20241112	154800	200697020	929	929	929	929	0
314	20241112	154700	200697020	929	929	929	929	0
315	20241112	154600	200697020	929	929	929	929	0
316	20241112	154500	200697020	929	929	929	929	0
317	20241112	154400	200697020	929	929	929	929	0
318	20241112	154300	200697020	929	929	929	929	0
319	20241112	154200	200697020	929	929	929	929	0
320	20241112	154100	200697020	929	929	929	929	0
321	20241112	154000	200697020	929	929	929	929	0
322	20241112	153900	200697020	929	929	929	929	0
323	20241112	153800	200697020	929	929	929	929	0
324	20241112	153700	200697020	929	929	929	929	0
325	20241112	153600	200697020	929	929	929	929	0
326	20241112	153500	200697020	929	929	929	929	0
327	20241112	153400	200697020	929	929	929	929	0
328	20241112	153300	200697020	929	929	929	929	0
329	20241112	153200	200697020	929	929	929	929	0
330	20241112	153100	200697020	929	929	929	929	0
331	20241112	153000	200697020	929	929	929	929	4174
332	20241112	152900	196819374	926	926	926	926	0
333	20241112	152800	196819374	926	926	926	926	0
334	20241112	152700	196819374	926	926	926	926	0
335	20241112	152600	196819374	926	926	926	926	0
336	20241112	152500	196819374	926	926	926	926	0
337	20241112	152400	196819374	926	926	926	926	0
338	20241112	152300	196819374	926	926	926	926	0
339	20241112	152200	196819374	926	926	926	926	0
340	20241112	152100	196819374	926	926	926	926	0
341	20241112	152000	196819374	926	926	926	926	0
342	20241112	151900	196819374	926	925	926	925	166
343	20241112	151800	196665663	926	926	926	926	0
344	20241112	151700	196665663	926	926	926	926	0
345	20241112	151600	196665663	926	926	926	926	0
346	20241112	151500	196665663	926	926	926	926	0
347	20241112	151400	196665663	926	926	926	926	0
348	20241112	151300	196665663	926	926	926	926	0
349	20241112	151200	196665663	926	925	926	925	151
350	20241112	151100	196525987	925	921	925	921	1201
351	20241112	151000	195419862	925	925	925	925	0
352	20241112	150900	195419862	925	925	925	925	0
353	20241112	150800	195419862	925	925	925	925	0
354	20241112	150700	195419862	925	925	925	925	1010
355	20241112	150600	194485612	925	925	925	925	10
356	20241112	150500	194476362	925	925	925	925	1000
357	20241112	150400	193551362	925	925	925	925	1000
358	20241112	150300	192626362	925	924	925	924	304
359	20241112	150200	192345465	919	919	919	919	3
360	20241112	150100	192342708	924	924	924	924	1000
361	20241112	150000	191418708	924	923	924	923	1040
362	20241112	145900	190458783	923	918	923	918	2237
363	20241112	145800	188405119	918	920	920	917	3013
364	20241112	145700	185636915	921	921	921	921	74
365	20241112	145600	185568761	921	921	921	921	100
366	20241112	145500	185476661	923	923	923	923	0
367	20241112	145400	185476661	923	923	923	923	22
368	20241112	145300	185456355	924	924	924	924	0
369	20241112	145200	185456355	924	924	924	924	0
370	20241112	145100	185456355	924	924	924	924	4
371	20241112	145000	185452659	923	923	923	923	0
372	20241112	144900	185452659	923	923	923	923	0
373	20241112	144800	185452659	923	923	923	923	534
374	20241112	144700	184959777	923	923	923	923	0
375	20241112	144600	184959777	923	923	923	923	0
376	20241112	144500	184959777	923	923	923	923	0
377	20241112	144400	184959777	923	923	923	923	1
378	20241112	144300	184958854	923	923	923	923	325
379	20241112	144200	184658879	920	920	920	920	0
380	20241112	144100	184658879	920	920	920	920	0
381	20241112	144000	184658879	920	920	920	920	0
382	20241112	143900	184658879	920	920	920	920	500
383	20241112	143800	184198879	920	921	921	920	1000
384	20241112	143700	183278279	924	924	924	924	0
385	20241112	143600	183278279	924	924	924	924	0
386	20241112	143500	183278279	924	924	924	924	0
387	20241112	143400	183278279	924	924	924	924	0
388	20241112	143300	183278279	924	924	924	924	0
389	20241112	143200	183278279	924	924	924	924	0
390	20241112	143100	183278279	924	921	924	921	200
391	20241112	143000	183093671	921	921	921	921	135
392	20241112	142900	182969336	921	921	921	921	0
393	20241112	142800	182969336	921	921	921	921	1000
394	20241112	142700	182048336	921	921	921	921	365
395	20241112	142600	181712171	921	921	921	921	61
396	20241112	142500	181655990	921	921	921	921	9634
397	20241112	142400	172783076	921	921	921	921	40
398	20241112	142300	172746236	921	921	921	921	0
399	20241112	142200	172746236	921	921	921	921	0
400	20241112	142100	172746236	921	921	921	921	0
401	20241112	142000	172746236	921	921	921	921	0
402	20241112	141900	172746236	921	921	921	921	175
403	20241112	141800	172585061	920	920	920	920	0
404	20241112	141700	172585061	920	920	920	920	0
405	20241112	141600	172585061	920	920	920	920	325
406	20241112	141500	172286061	919	920	920	919	499
407	20241112	141400	171827470	920	920	920	920	0
408	20241112	141300	171827470	920	920	920	920	0
409	20241112	141200	171827470	920	920	920	920	0
410	20241112	141100	171827470	920	920	920	920	300
411	20241112	141000	171551470	925	925	925	925	0
412	20241112	140900	171551470	925	925	925	925	1
413	20241112	140800	171550545	920	922	922	920	3209
414	20241112	140700	168597720	925	925	925	925	0
415	20241112	140600	168597720	925	925	925	925	0
416	20241112	140500	168597720	925	925	925	925	0
417	20241112	140400	168597720	925	925	925	925	0
418	20241112	140300	168597720	925	925	925	925	0
419	20241112	140200	168597720	925	925	925	925	0
420	20241112	140100	168597720	925	925	925	925	0
421	20241112	140000	168597720	925	925	925	925	0
422	20241112	135900	168597720	925	925	925	925	4
423	20241112	135800	168594020	918	918	918	918	0
424	20241112	135700	168594020	918	918	918	918	0
425	20241112	135600	168594020	918	918	918	918	0
426	20241112	135500	168594020	918	923	923	918	22548
427	20241112	135400	147848095	921	921	921	921	0
428	20241112	135300	147848095	921	921	921	921	0
429	20241112	135200	147848095	921	921	921	921	3000
430	20241112	135100	145085095	920	920	920	920	0
431	20241112	135000	145085095	920	920	920	920	0
432	20241112	134900	145085095	920	920	920	920	1300
433	20241112	134800	143889095	920	920	920	920	0
434	20241112	134700	143889095	920	920	920	920	0
435	20241112	134600	143889095	920	919	920	919	2816
436	20241112	134500	141299102	920	925	925	918	12589
437	20241112	134400	129701311	925	925	925	925	0
438	20241112	134300	129701311	925	925	925	925	362
439	20241112	134200	129366461	926	926	926	926	0
440	20241112	134100	129366461	926	926	926	926	0
441	20241112	134000	129366461	926	926	926	926	0
442	20241112	133900	129366461	926	926	926	926	0
443	20241112	133800	129366461	926	926	926	926	0
444	20241112	133700	129366461	926	926	926	926	0
445	20241112	133600	129366461	926	926	926	926	1083
446	20241112	133500	128363603	926	926	926	926	380
447	20241112	133400	128011723	927	927	927	927	101
448	20241112	133300	127918096	927	928	928	927	1031
449	20241112	133200	126962329	928	928	928	928	2182
450	20241112	133100	124937433	928	930	930	928	5354
451	20241112	133000	119963323	930	930	930	930	0
452	20241112	132900	119963323	930	930	930	930	104
453	20241112	132800	119866603	931	931	931	930	2926
454	20241112	132700	117143497	931	931	931	931	3000
455	20241112	132600	114350497	931	931	931	931	100
456	20241112	132500	114257397	932	932	932	932	1000
457	20241112	132400	113325397	931	931	931	931	0
458	20241112	132300	113325397	931	931	931	931	0
459	20241112	132200	113325397	931	931	931	931	0
460	20241112	132100	113325397	931	934	934	931	3284
461	20241112	132000	110264341	934	935	935	934	600
462	20241112	131900	109703940	943	943	943	943	0
463	20241112	131800	109703940	943	943	943	943	0
464	20241112	131700	109703940	943	943	943	943	0
465	20241112	131600	109703940	943	943	943	943	0
466	20241112	131500	109703940	943	943	943	943	0
467	20241112	131400	109703940	943	943	943	943	0
468	20241112	131300	109703940	943	943	943	943	0
469	20241112	131200	109703940	943	943	943	943	0
470	20241112	131100	109703940	943	943	943	943	20
471	20241112	131000	109685080	945	945	945	945	0
472	20241112	130900	109685080	945	945	945	945	0
473	20241112	130800	109685080	945	945	945	945	0
474	20241112	130700	109685080	945	945	945	945	0
475	20241112	130600	109685080	945	940	945	940	71
476	20241112	130500	109618335	937	937	937	937	0
477	20241112	130400	109618335	937	937	937	937	0
478	20241112	130300	109618335	937	937	937	937	1
479	20241112	130200	109617398	947	938	947	938	1000
480	20241112	130100	108678323	932	932	932	932	1700
481	20241112	130000	107093923	932	932	932	932	0
482	20241112	125900	107093923	932	932	932	932	3000
483	20241112	125800	104297923	930	930	930	930	0
484	20241112	125700	104297923	930	930	930	930	0
485	20241112	125600	104297923	930	930	930	930	0
486	20241112	125500	104297923	930	930	930	930	0
487	20241112	125400	104297923	930	930	930	930	0
488	20241112	125300	104297923	930	932	932	930	3843
489	20241112	125200	100722290	932	932	932	932	1625
490	20241112	125100	99207790	932	934	934	932	4784
491	20241112	125000	94744219	935	935	935	935	0
492	20241112	124900	94744219	935	935	935	935	0
493	20241112	124800	94744219	935	935	935	935	0
494	20241112	124700	94744219	935	935	935	935	0
495	20241112	124600	94744219	935	935	935	935	100
496	20241112	124500	94650719	939	939	939	939	0
497	20241112	124400	94650719	939	939	939	939	0
498	20241112	124300	94650719	939	939	939	939	0
499	20241112	124200	94650719	939	939	939	939	302
500	20241112	124100	94367141	939	939	939	939	0
501	20241112	124000	94367141	939	939	939	939	0
502	20241112	123900	94367141	939	939	939	939	0
503	20241112	123800	94367141	939	939	939	939	0
504	20241112	123700	94367141	939	939	939	939	0
505	20241112	123600	94367141	939	939	939	939	0
506	20241112	123500	94367141	939	939	939	939	0
507	20241112	123400	94367141	939	939	939	939	0
508	20241112	123300	94367141	939	939	939	939	1
509	20241112	123200	94366202	934	934	934	934	0
510	20241112	123100	94366202	934	934	934	934	343
511	20241112	123000	94045840	935	935	935	935	236
512	20241112	122900	93825180	939	939	939	939	0
513	20241112	122800	93825180	939	939	939	939	0
514	20241112	122700	93825180	939	939	939	939	0
515	20241112	122600	93825180	939	939	939	939	0
516	20241112	122500	93825180	939	939	939	939	0
517	20241112	122400	93825180	939	939	939	939	0
518	20241112	122300	93825180	939	939	939	939	0
519	20241112	122200	93825180	939	939	939	939	0
520	20241112	122100	93825180	939	935	939	935	15
521	20241112	122000	93811151	935	935	935	935	1986
522	20241112	121900	91954241	935	935	935	935	0
523	20241112	121800	91954241	935	935	935	935	0
524	20241112	121700	91954241	935	935	935	935	0
525	20241112	121600	91954241	935	935	935	935	0
526	20241112	121500	91954241	935	935	935	935	0
527	20241112	121400	91954241	935	935	935	935	0
528	20241112	121300	91954241	935	935	935	935	965
529	20241112	121200	91051966	935	935	935	935	0
530	20241112	121100	91051966	935	935	935	935	0
531	20241112	121000	91051966	935	935	935	935	101
532	20241112	120900	90957531	936	937	937	936	299
533	20241112	120800	90677606	943	943	943	943	0
534	20241112	120700	90677606	943	943	943	943	0
535	20241112	120600	90677606	943	943	943	943	0
536	20241112	120500	90677606	943	943	943	943	0
537	20241112	120400	90677606	943	943	943	943	1
538	20241112	120300	90676663	938	938	938	938	0
539	20241112	120200	90676663	938	938	938	938	0
540	20241112	120100	90676663	938	938	938	938	50
541	20241112	120000	90629763	944	944	944	944	0
542	20241112	115900	90629763	944	944	944	944	0
543	20241112	115800	90629763	944	944	944	944	0
544	20241112	115700	90629763	944	944	944	944	0
545	20241112	115600	90629763	944	944	944	944	0
546	20241112	115500	90629763	944	944	944	944	0
547	20241112	115400	90629763	944	944	944	944	0
548	20241112	115300	90629763	944	944	944	944	0
549	20241112	115200	90629763	944	944	944	944	0
550	20241112	115100	90629763	944	944	944	944	0
551	20241112	115000	90629763	944	944	944	944	0
552	20241112	114900	90629763	944	944	944	944	0
553	20241112	114800	90629763	944	944	944	944	0
554	20241112	114700	90629763	944	943	944	943	1000
555	20241112	114600	89685890	947	947	947	947	0
556	20241112	114500	89685890	947	947	947	947	0
557	20241112	114400	89685890	947	947	947	947	0
558	20241112	114300	89685890	947	947	947	947	0
559	20241112	114200	89685890	947	947	947	947	0
560	20241112	114100	89685890	947	947	947	947	0
561	20241112	114000	89685890	947	947	947	947	0
562	20241112	113900	89685890	947	946	947	946	2
563	20241112	113800	89683997	937	937	937	937	0
564	20241112	113700	89683997	937	937	937	937	0
565	20241112	113600	89683997	937	938	938	937	921
566	20241112	113500	88820980	938	938	938	938	0
567	20241112	113400	88820980	938	938	938	938	497
568	20241112	113300	88354794	938	938	938	938	0
569	20241112	113200	88354794	938	939	939	938	675
570	20241112	113100	87721596	947	947	947	947	0
571	20241112	113000	87721596	947	947	947	947	0
572	20241112	112900	87721596	947	947	947	947	0
573	20241112	112800	87721596	947	947	947	947	0
574	20241112	112700	87721596	947	947	947	947	0
575	20241112	112600	87721596	947	947	947	947	0
576	20241112	112500	87721596	947	947	947	947	1
577	20241112	112400	87720649	939	939	939	939	0
578	20241112	112300	87720649	939	939	939	939	0
579	20241112	112200	87720649	939	939	939	939	0
580	20241112	112100	87720649	939	939	939	939	0
581	20241112	112000	87720649	939	939	939	939	0
582	20241112	111900	87720649	939	939	939	939	645
583	20241112	111800	87114994	948	948	948	948	0
584	20241112	111700	87114994	948	948	948	948	0
585	20241112	111600	87114994	948	948	948	948	0
586	20241112	111500	87114994	948	948	948	948	0
587	20241112	111400	87114994	948	948	948	948	0
588	20241112	111300	87114994	948	948	948	948	0
589	20241112	111200	87114994	948	948	948	948	1
590	20241112	111100	87114046	940	940	940	940	0
591	20241112	111000	87114046	940	940	940	940	0
592	20241112	110900	87114046	940	940	940	940	0
593	20241112	110800	87114046	940	941	941	940	4
594	20241112	110700	87110284	943	943	943	943	0
595	20241112	110600	87110284	943	943	943	943	0
596	20241112	110500	87110284	943	943	943	943	90
597	20241112	110400	87025414	943	943	943	943	0
598	20241112	110300	87025414	943	943	943	943	12
599	20241112	110200	87014098	950	950	950	950	0
600	20241112	110100	87014098	950	950	950	950	0
601	20241112	110000	87014098	950	950	950	950	0
602	20241112	105900	87014098	950	950	950	950	0
603	20241112	105800	87014098	950	950	950	950	0
604	20241112	105700	87014098	950	950	950	950	0
605	20241112	105600	87014098	950	950	950	950	2
606	20241112	105500	87012198	950	950	950	950	0
607	20241112	105400	87012198	950	950	950	950	1
608	20241112	105300	87011248	945	945	945	945	0
609	20241112	105200	87011248	945	945	945	945	0
610	20241112	105100	87011248	945	945	945	945	0
611	20241112	105000	87011248	945	945	945	945	0
612	20241112	104900	87011248	945	951	951	945	212
613	20241112	104800	86809708	951	951	951	951	1
614	20241112	104700	86808757	953	953	953	953	0
615	20241112	104600	86808757	953	953	953	953	0
616	20241112	104500	86808757	953	953	953	953	0
617	20241112	104400	86808757	953	953	953	953	0
618	20241112	104300	86808757	953	953	953	953	0
619	20241112	104200	86808757	953	953	953	953	0
620	20241112	104100	86808757	953	953	953	953	0
621	20241112	104000	86808757	953	953	953	953	0
622	20241112	103900	86808757	953	953	953	953	0
623	20241112	103800	86808757	953	953	953	953	0
624	20241112	103700	86808757	953	953	953	953	0
625	20241112	103600	86808757	953	953	953	953	0
626	20241112	103500	86808757	953	953	953	953	1
627	20241112	103400	86807804	955	955	955	955	0
628	20241112	103300	86807804	955	955	955	955	0
629	20241112	103200	86807804	955	955	955	955	0
630	20241112	103100	86807804	955	955	955	955	0
631	20241112	103000	86807804	955	955	955	955	0
632	20241112	102900	86807804	955	955	955	955	0
633	20241112	102800	86807804	955	955	955	955	0
634	20241112	102700	86807804	955	955	955	955	0
635	20241112	102600	86807804	955	955	955	955	0
636	20241112	102500	86807804	955	955	955	955	0
637	20241112	102400	86807804	955	955	955	955	0
638	20241112	102300	86807804	955	955	955	955	0
639	20241112	102200	86807804	955	955	955	955	0
640	20241112	102100	86807804	955	955	955	955	0
641	20241112	102000	86807804	955	955	955	955	0
642	20241112	101900	86807804	955	955	955	955	0
643	20241112	101800	86807804	955	949	955	949	1000
644	20241112	101700	85858209	949	949	949	949	0
645	20241112	101600	85858209	949	949	949	949	0
646	20241112	101500	85858209	949	949	949	949	0
647	20241112	101400	85858209	949	949	949	949	0
648	20241112	101300	85858209	949	949	949	949	0
649	20241112	101200	85858209	949	949	949	949	0
650	20241112	101100	85858209	949	949	949	949	1
651	20241112	101000	85857260	949	949	949	949	3
652	20241112	100900	85854413	949	949	949	949	0
653	20241112	100800	85854413	949	949	949	949	0
654	20241112	100700	85854413	949	943	949	943	74
655	20241112	100600	85784271	942	942	942	942	565
656	20241112	100500	85252041	942	942	942	942	42
657	20241112	100400	85212477	934	934	934	934	0
658	20241112	100300	85212477	934	934	934	934	0
659	20241112	100200	85212477	934	934	934	934	0
660	20241112	100100	85212477	934	934	934	934	0
661	20241112	100000	85212477	934	934	934	934	0
662	20241112	095900	85212477	934	934	934	934	0
663	20241112	095800	85212477	934	934	934	934	0
664	20241112	095700	85212477	934	934	934	934	0
665	20241112	095600	85212477	934	934	934	934	0
666	20241112	095500	85212477	934	934	934	934	300
667	20241112	095400	84932277	934	934	934	934	2004
668	20241112	095300	83060541	942	942	942	942	0
669	20241112	095200	83060541	942	942	942	942	0
670	20241112	095100	83060541	942	942	942	942	0
671	20241112	095000	83060541	942	938	942	937	1100
672	20241112	094900	82027097	939	939	939	939	0
673	20241112	094800	82027097	939	939	939	939	50
674	20241112	094700	81980147	938	933	938	931	2407
675	20241112	094600	79736158	938	938	938	938	490
676	20241112	094500	79276538	931	939	939	931	1900
677	20241112	094400	77505546	949	949	949	949	0
678	20241112	094300	77505546	949	950	950	932	3662
679	20241112	094200	74038140	949	950	950	949	4709
680	20241112	094100	69569199	950	950	950	950	0
681	20241112	094000	69569199	950	940	950	940	1200
682	20241112	093900	68435144	939	939	939	939	560
683	20241112	093800	67909304	930	956	958	930	15312
684	20241112	093700	53639062	947	947	957	935	112
685	20241112	093600	53532193	958	945	958	945	10000
686	20241112	093500	44059861	945	945	945	945	0
687	20241112	093400	44059861	945	933	945	931	1500
688	20241112	093300	42660568	931	943	943	931	11300
689	20241112	093200	32125896	940	940	940	940	8085
690	20241112	093100	24525996	940	946	946	940	8630
691	20241112	093000	16403530	948	948	948	948	0
692	20241112	092900	16403530	948	948	948	948	0
693	20241112	092800	16403530	948	948	948	948	15
694	20241112	092700	16389310	952	952	952	952	0
695	20241112	092600	16389310	952	952	952	952	0
696	20241112	092500	16389310	952	952	952	952	0
697	20241112	092400	16389310	952	952	952	952	0
698	20241112	092300	16389310	952	952	952	952	0
699	20241112	092200	16389310	952	946	952	944	2049
700	20241112	092100	14454703	955	945	955	945	3300
701	20241112	092000	11316881	951	950	951	945	1601
702	20241112	091900	9798930	945	945	945	945	0
703	20241112	091800	9798930	945	945	945	945	0
704	20241112	091700	9798930	945	947	947	945	1423
705	20241112	091600	8453295	955	955	955	955	0
706	20241112	091500	8453295	955	955	955	955	0
707	20241112	091400	8453295	955	955	955	955	0
708	20241112	091300	8453295	955	955	955	955	1
709	20241112	091200	8452340	947	947	947	947	0
710	20241112	091100	8452340	947	956	956	947	4610
711	20241112	091000	4049660	956	956	956	956	0
712	20241112	090900	4049660	956	956	956	956	0
713	20241112	090800	4049660	956	956	956	956	0
714	20241112	090700	4049660	956	956	956	956	30
715	20241112	090600	4020980	948	948	948	948	17
716	20241112	090500	4004864	948	948	948	948	0
717	20241112	090400	4004864	948	957	957	948	2
718	20241112	090300	4002959	948	948	948	948	2868
719	20241112	090200	1284095	950	950	950	950	162
720	20241112	090100	1130195	957	957	957	957	0
721	20241112	090000	1130195	957	946	957	946	1194