KissMeData/293580/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205900	121329887	915	915	915	915	16926
3	20241113	205800	121329887	915	915	915	915	0
4	20241113	205700	121329887	915	915	915	915	0
5	20241113	205600	121329887	915	915	915	915	0
6	20241113	205500	121329887	915	915	915	915	0
7	20241113	205400	121329887	915	915	915	915	0
8	20241113	205300	121329887	915	915	915	915	0
9	20241113	205200	121329887	915	915	915	915	0
10	20241113	205100	121329887	915	915	915	915	0
11	20241113	205000	121329887	915	915	915	915	0
12	20241113	204900	121329887	915	915	915	915	0
13	20241113	204800	121329887	915	915	915	915	0
14	20241113	204700	121329887	915	915	915	915	0
15	20241113	204600	121329887	915	915	915	915	0
16	20241113	204500	121329887	915	915	915	915	0
17	20241113	204400	121329887	915	915	915	915	0
18	20241113	204300	121329887	915	915	915	915	0
19	20241113	204200	121329887	915	915	915	915	0
20	20241113	204100	121329887	915	915	915	915	0
21	20241113	204000	121329887	915	915	915	915	0
22	20241113	203900	121329887	915	915	915	915	0
23	20241113	203800	121329887	915	915	915	915	0
24	20241113	203700	121329887	915	915	915	915	0
25	20241113	203600	121329887	915	915	915	915	0
26	20241113	203500	121329887	915	915	915	915	0
27	20241113	203400	121329887	915	915	915	915	0
28	20241113	203300	121329887	915	915	915	915	0
29	20241113	203200	121329887	915	915	915	915	0
30	20241113	203100	121329887	915	915	915	915	0
31	20241113	203000	121329887	915	915	915	915	0
32	20241113	202900	121329887	915	915	915	915	16926
33	20241113	202800	121329887	915	915	915	915	0
34	20241113	202700	121329887	915	915	915	915	0
35	20241113	202600	121329887	915	915	915	915	0
36	20241113	202500	121329887	915	915	915	915	0
37	20241113	202400	121329887	915	915	915	915	0
38	20241113	202300	121329887	915	915	915	915	0
39	20241113	202200	121329887	915	915	915	915	0
40	20241113	202100	121329887	915	915	915	915	0
41	20241113	202000	121329887	915	915	915	915	0
42	20241113	201900	121329887	915	915	915	915	0
43	20241113	201800	121329887	915	915	915	915	0
44	20241113	201700	121329887	915	915	915	915	0
45	20241113	201600	121329887	915	915	915	915	0
46	20241113	201500	121329887	915	915	915	915	0
47	20241113	201400	121329887	915	915	915	915	0
48	20241113	201300	121329887	915	915	915	915	0
49	20241113	201200	121329887	915	915	915	915	0
50	20241113	201100	121329887	915	915	915	915	0
51	20241113	201000	121329887	915	915	915	915	0
52	20241113	200900	121329887	915	915	915	915	0
53	20241113	200800	121329887	915	915	915	915	0
54	20241113	200700	121329887	915	915	915	915	0
55	20241113	200600	121329887	915	915	915	915	0
56	20241113	200500	121329887	915	915	915	915	0
57	20241113	200400	121329887	915	915	915	915	0
58	20241113	200300	121329887	915	915	915	915	0
59	20241113	200200	121329887	915	915	915	915	0
60	20241113	200100	121329887	915	915	915	915	0
61	20241113	200000	121329887	915	915	915	915	0
62	20241113	195900	121329887	915	915	915	915	16926
63	20241113	195800	121329887	915	915	915	915	0
64	20241113	195700	121329887	915	915	915	915	0
65	20241113	195600	121329887	915	915	915	915	0
66	20241113	195500	121329887	915	915	915	915	0
67	20241113	195400	121329887	915	915	915	915	0
68	20241113	195300	121329887	915	915	915	915	0
69	20241113	195200	121329887	915	915	915	915	0
70	20241113	195100	121329887	915	915	915	915	0
71	20241113	195000	121329887	915	915	915	915	0
72	20241113	194900	121329887	915	915	915	915	0
73	20241113	194800	121329887	915	915	915	915	0
74	20241113	194700	121329887	915	915	915	915	0
75	20241113	194600	121329887	915	915	915	915	0
76	20241113	194500	121329887	915	915	915	915	0
77	20241113	194400	121329887	915	915	915	915	0
78	20241113	194300	121329887	915	915	915	915	0
79	20241113	194200	121329887	915	915	915	915	0
80	20241113	194100	121329887	915	915	915	915	0
81	20241113	194000	121329887	915	915	915	915	0
82	20241113	193900	121329887	915	915	915	915	0
83	20241113	193800	121329887	915	915	915	915	0
84	20241113	193700	121329887	915	915	915	915	0
85	20241113	193600	121329887	915	915	915	915	0
86	20241113	193500	121329887	915	915	915	915	0
87	20241113	193400	121329887	915	915	915	915	0
88	20241113	193300	121329887	915	915	915	915	0
89	20241113	193200	121329887	915	915	915	915	0
90	20241113	193100	121329887	915	915	915	915	0
91	20241113	193000	121329887	915	915	915	915	0
92	20241113	192900	121329887	915	915	915	915	16926
93	20241113	192800	121329887	915	915	915	915	0
94	20241113	192700	121329887	915	915	915	915	0
95	20241113	192600	121329887	915	915	915	915	0
96	20241113	192500	121329887	915	915	915	915	0
97	20241113	192400	121329887	915	915	915	915	0
98	20241113	192300	121329887	915	915	915	915	0
99	20241113	192200	121329887	915	915	915	915	0
100	20241113	192100	121329887	915	915	915	915	0
101	20241113	192000	121329887	915	915	915	915	0
102	20241113	191900	121329887	915	915	915	915	0
103	20241113	191800	121329887	915	915	915	915	0
104	20241113	191700	121329887	915	915	915	915	0
105	20241113	191600	121329887	915	915	915	915	0
106	20241113	191500	121329887	915	915	915	915	0
107	20241113	191400	121329887	915	915	915	915	0
108	20241113	191300	121329887	915	915	915	915	0
109	20241113	191200	121329887	915	915	915	915	0
110	20241113	191100	121329887	915	915	915	915	0
111	20241113	191000	121329887	915	915	915	915	0
112	20241113	190900	121329887	915	915	915	915	0
113	20241113	190800	121329887	915	915	915	915	0
114	20241113	190700	121329887	915	915	915	915	0
115	20241113	190600	121329887	915	915	915	915	0
116	20241113	190500	121329887	915	915	915	915	0
117	20241113	190400	121329887	915	915	915	915	0
118	20241113	190300	121329887	915	915	915	915	0
119	20241113	190200	121329887	915	915	915	915	0
120	20241113	190100	121329887	915	915	915	915	0
121	20241113	190000	121329887	915	915	915	915	0
122	20241113	185900	121329887	915	915	915	915	16926
123	20241113	185800	121329887	915	915	915	915	0
124	20241113	185700	121329887	915	915	915	915	0
125	20241113	185600	121329887	915	915	915	915	0
126	20241113	185500	121329887	915	915	915	915	0
127	20241113	185400	121329887	915	915	915	915	0
128	20241113	185300	121329887	915	915	915	915	0
129	20241113	185200	121329887	915	915	915	915	0
130	20241113	185100	121329887	915	915	915	915	0
131	20241113	185000	121329887	915	915	915	915	0
132	20241113	184900	121329887	915	915	915	915	0
133	20241113	184800	121329887	915	915	915	915	0
134	20241113	184700	121329887	915	915	915	915	0
135	20241113	184600	121329887	915	915	915	915	0
136	20241113	184500	121329887	915	915	915	915	0
137	20241113	184400	121329887	915	915	915	915	0
138	20241113	184300	121329887	915	915	915	915	0
139	20241113	184200	121329887	915	915	915	915	0
140	20241113	184100	121329887	915	915	915	915	0
141	20241113	184000	121329887	915	915	915	915	0
142	20241113	183900	121329887	915	915	915	915	0
143	20241113	183800	121329887	915	915	915	915	0
144	20241113	183700	121329887	915	915	915	915	0
145	20241113	183600	121329887	915	915	915	915	0
146	20241113	183500	121329887	915	915	915	915	0
147	20241113	183400	121329887	915	915	915	915	0
148	20241113	183300	121329887	915	915	915	915	0
149	20241113	183200	121329887	915	915	915	915	0
150	20241113	183100	121329887	915	915	915	915	0
151	20241113	183000	121329887	915	915	915	915	0
152	20241113	182900	121329887	915	915	915	915	16926
153	20241113	182800	121329887	915	915	915	915	0
154	20241113	182700	121329887	915	915	915	915	0
155	20241113	182600	121329887	915	915	915	915	0
156	20241113	182500	121329887	915	915	915	915	0
157	20241113	182400	121329887	915	915	915	915	0
158	20241113	182300	121329887	915	915	915	915	0
159	20241113	182200	121329887	915	915	915	915	0
160	20241113	182100	121329887	915	915	915	915	0
161	20241113	182000	121329887	915	915	915	915	0
162	20241113	181900	121329887	915	915	915	915	0
163	20241113	181800	121329887	915	915	915	915	0
164	20241113	181700	121329887	915	915	915	915	0
165	20241113	181600	121329887	915	915	915	915	0
166	20241113	181500	121329887	915	915	915	915	0
167	20241113	181400	121329887	915	915	915	915	0
168	20241113	181300	121329887	915	915	915	915	0
169	20241113	181200	121329887	915	915	915	915	0
170	20241113	181100	121329887	915	915	915	915	0
171	20241113	181000	121329887	915	915	915	915	0
172	20241113	180900	121329887	915	915	915	915	0
173	20241113	180800	121329887	915	915	915	915	0
174	20241113	180700	121329887	915	915	915	915	0
175	20241113	180600	121329887	915	915	915	915	0
176	20241113	180500	121329887	915	915	915	915	0
177	20241113	180400	121329887	915	915	915	915	0
178	20241113	180300	121329887	915	915	915	915	0
179	20241113	180200	121329887	915	915	915	915	0
180	20241113	180100	121329887	915	915	915	915	0
181	20241113	180000	121329887	915	915	915	915	0
182	20241113	175900	121329887	915	915	915	915	16926
183	20241113	175800	121329887	915	915	915	915	0
184	20241113	175700	121329887	915	915	915	915	0
185	20241113	175600	121329887	915	915	915	915	0
186	20241113	175500	121329887	915	915	915	915	0
187	20241113	175400	121329887	915	915	915	915	0
188	20241113	175300	121329887	915	915	915	915	0
189	20241113	175200	121329887	915	915	915	915	0
190	20241113	175100	121329887	915	915	915	915	0
191	20241113	175000	121329887	915	915	915	915	0
192	20241113	174900	121329887	915	915	915	915	0
193	20241113	174800	121329887	915	915	915	915	0
194	20241113	174700	121329887	915	915	915	915	0
195	20241113	174600	121329887	915	915	915	915	0
196	20241113	174500	121329887	915	915	915	915	0
197	20241113	174400	121329887	915	915	915	915	0
198	20241113	174300	121329887	915	915	915	915	0
199	20241113	174200	121329887	915	915	915	915	0
200	20241113	174100	121329887	915	915	915	915	0
201	20241113	174000	121329887	915	915	915	915	0
202	20241113	173900	121329887	915	915	915	915	0
203	20241113	173800	121329887	915	915	915	915	0
204	20241113	173700	121329887	915	915	915	915	0
205	20241113	173600	121329887	915	915	915	915	0
206	20241113	173500	121329887	915	915	915	915	0
207	20241113	173400	121329887	915	915	915	915	0
208	20241113	173300	121329887	915	915	915	915	0
209	20241113	173200	121329887	915	915	915	915	0
210	20241113	173100	121329887	915	915	915	915	0
211	20241113	173000	121329887	915	915	915	915	0
212	20241113	172900	121329887	915	915	915	915	16926
213	20241113	172800	121329887	915	915	915	915	0
214	20241113	172700	121329887	915	915	915	915	0
215	20241113	172600	121329887	915	915	915	915	0
216	20241113	172500	121329887	915	915	915	915	0
217	20241113	172400	121329887	915	915	915	915	0
218	20241113	172300	121329887	915	915	915	915	0
219	20241113	172200	121329887	915	915	915	915	0
220	20241113	172100	121329887	915	915	915	915	0
221	20241113	172000	121329887	915	915	915	915	0
222	20241113	171900	121329887	915	915	915	915	0
223	20241113	171800	121329887	915	915	915	915	0
224	20241113	171700	121329887	915	915	915	915	0
225	20241113	171600	121329887	915	915	915	915	0
226	20241113	171500	121329887	915	915	915	915	0
227	20241113	171400	121329887	915	915	915	915	0
228	20241113	171300	121329887	915	915	915	915	0
229	20241113	171200	121329887	915	915	915	915	0
230	20241113	171100	121329887	915	915	915	915	0
231	20241113	171000	121329887	915	915	915	915	0
232	20241113	170900	121329887	915	915	915	915	0
233	20241113	170800	121329887	915	915	915	915	0
234	20241113	170700	121329887	915	915	915	915	0
235	20241113	170600	121329887	915	915	915	915	0
236	20241113	170500	121329887	915	915	915	915	0
237	20241113	170400	121329887	915	915	915	915	0
238	20241113	170300	121329887	915	915	915	915	0
239	20241113	170200	121329887	915	915	915	915	0
240	20241113	170100	121329887	915	915	915	915	0
241	20241113	170000	121329887	915	915	915	915	0
242	20241113	165900	121329887	915	915	915	915	16926
243	20241113	165800	121329887	915	915	915	915	0
244	20241113	165700	121329887	915	915	915	915	0
245	20241113	165600	121329887	915	915	915	915	0
246	20241113	165500	121329887	915	915	915	915	0
247	20241113	165400	121329887	915	915	915	915	0
248	20241113	165300	121329887	915	915	915	915	0
249	20241113	165200	121329887	915	915	915	915	0
250	20241113	165100	121329887	915	915	915	915	0
251	20241113	165000	121329887	915	915	915	915	0
252	20241113	164900	121329887	915	915	915	915	0
253	20241113	164800	121329887	915	915	915	915	0
254	20241113	164700	121329887	915	915	915	915	0
255	20241113	164600	121329887	915	915	915	915	0
256	20241113	164500	121329887	915	915	915	915	0
257	20241113	164400	121329887	915	915	915	915	0
258	20241113	164300	121329887	915	915	915	915	0
259	20241113	164200	121329887	915	915	915	915	0
260	20241113	164100	121329887	915	915	915	915	0
261	20241113	164000	121329887	915	915	915	915	0
262	20241113	163900	121329887	915	915	915	915	0
263	20241113	163800	121329887	915	915	915	915	0
264	20241113	163700	121329887	915	915	915	915	0
265	20241113	163600	121329887	915	915	915	915	0
266	20241113	163500	121329887	915	915	915	915	0
267	20241113	163400	121329887	915	915	915	915	0
268	20241113	163300	121329887	915	915	915	915	0
269	20241113	163200	121329887	915	915	915	915	0
270	20241113	163100	121329887	915	915	915	915	0
271	20241113	163000	121329887	915	915	915	915	0
272	20241113	162900	121329887	915	915	915	915	16926
273	20241113	162800	121329887	915	915	915	915	0
274	20241113	162700	121329887	915	915	915	915	0
275	20241113	162600	121329887	915	915	915	915	0
276	20241113	162500	121329887	915	915	915	915	0
277	20241113	162400	121329887	915	915	915	915	0
278	20241113	162300	121329887	915	915	915	915	0
279	20241113	162200	121329887	915	915	915	915	0
280	20241113	162100	121329887	915	915	915	915	0
281	20241113	162000	121329887	915	915	915	915	0
282	20241113	161900	121329887	915	915	915	915	0
283	20241113	161800	121329887	915	915	915	915	0
284	20241113	161700	121329887	915	915	915	915	0
285	20241113	161600	121329887	915	915	915	915	0
286	20241113	161500	121329887	915	915	915	915	0
287	20241113	161400	121329887	915	915	915	915	0
288	20241113	161300	121329887	915	915	915	915	0
289	20241113	161200	121329887	915	915	915	915	0
290	20241113	161100	121329887	915	915	915	915	0
291	20241113	161000	121329887	915	915	915	915	0
292	20241113	160900	121329887	915	915	915	915	0
293	20241113	160800	121329887	915	915	915	915	0
294	20241113	160700	121329887	915	915	915	915	0
295	20241113	160600	121329887	915	915	915	915	0
296	20241113	160500	121329887	915	915	915	915	0
297	20241113	160400	121329887	915	915	915	915	0
298	20241113	160300	121329887	915	915	915	915	0
299	20241113	160200	121329887	915	915	915	915	0
300	20241113	160100	121329887	915	915	915	915	0
301	20241113	160000	121329887	915	915	915	915	0
302	20241113	155900	121329887	915	915	915	915	16926
303	20241113	155800	121329887	915	915	915	915	0
304	20241113	155700	121329887	915	915	915	915	0
305	20241113	155600	121329887	915	915	915	915	0
306	20241113	155500	121329887	915	915	915	915	0
307	20241113	155400	121329887	915	915	915	915	0
308	20241113	155300	121329887	915	915	915	915	0
309	20241113	155200	121329887	915	915	915	915	0
310	20241113	155100	121329887	915	915	915	915	0
311	20241113	155000	121329887	915	915	915	915	0
312	20241113	154900	121329887	915	915	915	915	0
313	20241113	154800	121329887	915	915	915	915	0
314	20241113	154700	121329887	915	915	915	915	0
315	20241113	154600	121329887	915	915	915	915	0
316	20241113	154500	121329887	915	915	915	915	0
317	20241113	154400	121329887	915	915	915	915	0
318	20241113	154300	121329887	915	915	915	915	0
319	20241113	154200	121329887	915	915	915	915	0
320	20241113	154100	121329887	915	915	915	915	0
321	20241113	154000	121329887	915	915	915	915	0
322	20241113	153900	121329887	915	915	915	915	0
323	20241113	153800	121329887	915	915	915	915	0
324	20241113	153700	121329887	915	915	915	915	0
325	20241113	153600	121329887	915	915	915	915	0
326	20241113	153500	121329887	915	915	915	915	0
327	20241113	153400	121329887	915	915	915	915	0
328	20241113	153300	121329887	915	915	915	915	0
329	20241113	153200	121329887	915	915	915	915	0
330	20241113	153100	121329887	915	915	915	915	0
331	20241113	153000	121329887	915	915	915	915	16926
332	20241113	152900	105842597	921	921	921	921	0
333	20241113	152800	105842597	921	921	921	921	0
334	20241113	152700	105842597	921	921	921	921	0
335	20241113	152600	105842597	921	921	921	921	0
336	20241113	152500	105842597	921	921	921	921	0
337	20241113	152400	105842597	921	921	921	921	0
338	20241113	152300	105842597	921	921	921	921	0
339	20241113	152200	105842597	921	921	921	921	0
340	20241113	152100	105842597	921	921	921	921	0
341	20241113	152000	105842597	921	921	921	921	0
342	20241113	151900	105842597	921	918	921	918	3
343	20241113	151800	105839838	909	913	913	909	2000
344	20241113	151700	104019644	923	922	923	922	50
345	20241113	151600	103973543	922	917	922	917	90
346	20241113	151500	103890862	917	917	917	917	0
347	20241113	151400	103890862	917	909	917	909	131
348	20241113	151300	103771775	910	910	910	910	1000
349	20241113	151200	102861775	911	911	911	911	316
350	20241113	151100	102573899	911	911	911	911	0
351	20241113	151000	102573899	911	910	911	909	5300
352	20241113	150900	97754016	909	911	911	909	5016
353	20241113	150800	93193825	910	910	910	910	2400
354	20241113	150700	91009825	911	911	911	911	356
355	20241113	150600	90685509	911	912	912	910	2169
356	20241113	150500	88710030	911	913	913	911	33
357	20241113	150400	88679945	923	923	923	923	0
358	20241113	150300	88679945	923	923	923	923	0
359	20241113	150200	88679945	923	913	923	910	6
360	20241113	150100	88674446	922	920	922	910	12
361	20241113	150000	88663455	910	919	919	910	3879
362	20241113	145900	85132091	925	925	925	925	0
363	20241113	145800	85132091	925	925	925	925	0
364	20241113	145700	85132091	925	925	925	925	0
365	20241113	145600	85132091	925	925	925	925	0
366	20241113	145500	85132091	925	925	925	925	0
367	20241113	145400	85132091	925	925	925	925	18
368	20241113	145300	85115441	925	920	925	920	1666
369	20241113	145200	83574440	919	919	919	919	0
370	20241113	145100	83574440	919	915	919	910	5315
371	20241113	145000	78726670	925	925	925	925	0
372	20241113	144900	78726670	925	925	925	925	0
373	20241113	144800	78726670	925	925	925	925	0
374	20241113	144700	78726670	925	925	925	925	0
375	20241113	144600	78726670	925	925	925	925	0
376	20241113	144500	78726670	925	925	925	925	0
377	20241113	144400	78726670	925	925	925	925	107
378	20241113	144300	78627695	926	926	926	926	0
379	20241113	144200	78627695	926	926	926	926	0
380	20241113	144100	78627695	926	924	926	924	40
381	20241113	144000	78590695	922	920	922	911	1002
382	20241113	143900	77673941	921	921	921	921	100
383	20241113	143800	77581841	925	925	925	925	0
384	20241113	143700	77581841	925	925	925	925	0
385	20241113	143600	77581841	925	925	925	925	0
386	20241113	143500	77581841	925	925	925	925	0
387	20241113	143400	77581841	925	925	925	925	0
388	20241113	143300	77581841	925	925	925	925	0
389	20241113	143200	77581841	925	925	925	925	0
390	20241113	143100	77581841	925	925	925	925	0
391	20241113	143000	77581841	925	924	925	922	436
392	20241113	142900	77179311	925	925	925	924	23
393	20241113	142800	77158038	926	926	926	926	0
394	20241113	142700	77158038	926	926	926	926	0
395	20241113	142600	77158038	926	926	926	926	0
396	20241113	142500	77158038	926	926	926	926	0
397	20241113	142400	77158038	926	926	926	926	0
398	20241113	142300	77158038	926	926	926	926	0
399	20241113	142200	77158038	926	926	926	926	1
400	20241113	142100	77157112	925	925	925	925	0
401	20241113	142000	77157112	925	925	925	925	0
402	20241113	141900	77157112	925	925	925	925	0
403	20241113	141800	77157112	925	925	926	925	34
404	20241113	141700	77125659	926	926	926	926	0
405	20241113	141600	77125659	926	926	926	926	0
406	20241113	141500	77125659	926	926	926	926	0
407	20241113	141400	77125659	926	926	926	926	0
408	20241113	141300	77125659	926	926	926	926	0
409	20241113	141200	77125659	926	925	926	925	26
410	20241113	141100	77101596	926	926	926	926	1
411	20241113	141000	77100670	926	926	926	925	224
412	20241113	140900	76893268	926	926	926	926	0
413	20241113	140800	76893268	926	926	926	926	0
414	20241113	140700	76893268	926	927	927	925	294
415	20241113	140600	76620925	927	927	927	927	0
416	20241113	140500	76620925	927	927	927	927	0
417	20241113	140400	76620925	927	927	927	927	0
418	20241113	140300	76620925	927	927	927	927	0
419	20241113	140200	76620925	927	927	927	927	0
420	20241113	140100	76620925	927	927	927	927	0
421	20241113	140000	76620925	927	927	927	927	0
422	20241113	135900	76620925	927	927	927	927	1
423	20241113	135800	76619998	920	920	920	920	0
424	20241113	135700	76619998	920	920	920	920	0
425	20241113	135600	76619998	920	920	920	920	0
426	20241113	135500	76619998	920	920	920	920	0
427	20241113	135400	76619998	920	920	920	920	0
428	20241113	135300	76619998	920	920	920	920	106
429	20241113	135200	76522478	920	920	920	920	0
430	20241113	135100	76522478	920	921	921	920	10000
431	20241113	135000	67322372	931	931	931	931	0
432	20241113	134900	67322372	931	931	931	931	0
433	20241113	134800	67322372	931	931	931	931	0
434	20241113	134700	67322372	931	931	931	931	0
435	20241113	134600	67322372	931	931	931	931	0
436	20241113	134500	67322372	931	931	931	931	0
437	20241113	134400	67322372	931	931	931	931	0
438	20241113	134300	67322372	931	931	931	931	0
439	20241113	134200	67322372	931	931	931	931	0
440	20241113	134100	67322372	931	931	931	931	0
441	20241113	134000	67322372	931	931	931	931	0
442	20241113	133900	67322372	931	931	931	931	0
443	20241113	133800	67322372	931	931	931	931	3
444	20241113	133700	67319579	931	931	931	931	0
445	20241113	133600	67319579	931	931	931	931	0
446	20241113	133500	67319579	931	931	931	931	0
447	20241113	133400	67319579	931	931	931	931	0
448	20241113	133300	67319579	931	930	931	930	9
449	20241113	133200	67311208	930	930	930	930	0
450	20241113	133100	67311208	930	928	930	919	6
451	20241113	133000	67305643	919	930	930	919	3
452	20241113	132900	67302873	928	924	928	924	2000
453	20241113	132800	65449997	924	916	924	915	3010
454	20241113	132700	62675058	921	921	921	921	0
455	20241113	132600	62675058	921	921	921	921	10
456	20241113	132500	62665848	921	921	921	921	0
457	20241113	132400	62665848	921	921	921	921	0
458	20241113	132300	62665848	921	921	921	921	0
459	20241113	132200	62665848	921	921	921	921	0
460	20241113	132100	62665848	921	921	921	921	0
461	20241113	132000	62665848	921	921	921	921	2
462	20241113	131900	62664006	921	921	921	921	0
463	20241113	131800	62664006	921	921	921	921	0
464	20241113	131700	62664006	921	920	921	920	13
465	20241113	131600	62652041	916	919	919	916	41
466	20241113	131500	62614447	919	920	920	919	206
467	20241113	131400	62424941	921	921	921	921	2
468	20241113	131300	62423099	922	922	922	922	40
469	20241113	131200	62386219	920	920	920	920	0
470	20241113	131100	62386219	920	920	920	920	0
471	20241113	131000	62386219	920	920	920	920	26
472	20241113	130900	62362299	922	922	922	922	0
473	20241113	130800	62362299	922	922	922	922	0
474	20241113	130700	62362299	922	922	922	922	1
475	20241113	130600	62361377	922	923	923	922	2
476	20241113	130500	62359532	923	923	923	923	0
477	20241113	130400	62359532	923	923	923	923	0
478	20241113	130300	62359532	923	923	923	923	0
479	20241113	130200	62359532	923	923	923	923	0
480	20241113	130100	62359532	923	916	923	916	110
481	20241113	130000	62258026	917	917	917	917	0
482	20241113	125900	62258026	917	919	919	917	166
483	20241113	125800	62105700	922	922	922	922	0
484	20241113	125700	62105700	922	922	922	922	0
485	20241113	125600	62105700	922	919	924	919	126
486	20241113	125500	61989894	924	924	924	924	0
487	20241113	125400	61989894	924	924	924	924	0
488	20241113	125300	61989894	924	924	924	924	0
489	20241113	125200	61989894	924	924	924	924	0
490	20241113	125100	61989894	924	924	924	924	0
491	20241113	125000	61989894	924	924	924	924	0
492	20241113	124900	61989894	924	924	924	924	0
493	20241113	124800	61989894	924	924	924	924	1
494	20241113	124700	61988970	919	919	919	919	0
495	20241113	124600	61988970	919	919	919	919	338
496	20241113	124500	61678348	919	919	919	919	0
497	20241113	124400	61678348	919	919	919	919	15
498	20241113	124300	61664563	919	919	919	919	0
499	20241113	124200	61664563	919	919	919	919	0
500	20241113	124100	61664563	919	919	919	919	8
501	20241113	124000	61657211	918	918	918	918	0
502	20241113	123900	61657211	918	918	918	918	1
503	20241113	123800	61656293	919	919	919	919	310
504	20241113	123700	61371403	919	920	920	919	4082
505	20241113	123600	57619024	920	920	920	920	0
506	20241113	123500	57619024	920	920	920	920	0
507	20241113	123400	57619024	920	920	920	920	0
508	20241113	123300	57619024	920	920	920	920	0
509	20241113	123200	57619024	920	920	920	920	0
510	20241113	123100	57619024	920	920	920	920	0
511	20241113	123000	57619024	920	920	920	920	0
512	20241113	122900	57619024	920	920	920	920	0
513	20241113	122800	57619024	920	920	920	920	0
514	20241113	122700	57619024	920	920	920	920	0
515	20241113	122600	57619024	920	920	920	920	0
516	20241113	122500	57619024	920	920	920	920	0
517	20241113	122400	57619024	920	920	920	920	0
518	20241113	122300	57619024	920	920	920	920	0
519	20241113	122200	57619024	920	920	920	920	0
520	20241113	122100	57619024	920	920	920	920	80
521	20241113	122000	57545424	925	925	925	925	0
522	20241113	121900	57545424	925	925	925	925	0
523	20241113	121800	57545424	925	925	925	925	0
524	20241113	121700	57545424	925	925	925	925	0
525	20241113	121600	57545424	925	925	925	925	0
526	20241113	121500	57545424	925	925	925	925	0
527	20241113	121400	57545424	925	925	925	925	0
528	20241113	121300	57545424	925	925	925	925	1
529	20241113	121200	57544499	925	925	925	925	1
530	20241113	121100	57543574	925	925	925	925	6
531	20241113	121000	57538024	925	925	925	925	0
532	20241113	120900	57538024	925	925	925	925	0
533	20241113	120800	57538024	925	925	925	925	0
534	20241113	120700	57538024	925	925	925	925	0
535	20241113	120600	57538024	925	925	925	925	0
536	20241113	120500	57538024	925	925	925	925	0
537	20241113	120400	57538024	925	925	925	925	0
538	20241113	120300	57538024	925	925	925	925	0
539	20241113	120200	57538024	925	925	925	925	0
540	20241113	120100	57538024	925	925	925	925	0
541	20241113	120000	57538024	925	925	925	925	0
542	20241113	115900	57538024	925	921	925	919	3868
543	20241113	115800	53978480	921	921	921	921	0
544	20241113	115700	53978480	921	921	921	921	0
545	20241113	115600	53978480	921	921	921	921	0
546	20241113	115500	53978480	921	921	921	921	0
547	20241113	115400	53978480	921	921	921	921	0
548	20241113	115300	53978480	921	921	921	921	0
549	20241113	115200	53978480	921	921	921	921	0
550	20241113	115100	53978480	921	921	921	921	1720
551	20241113	115000	52394360	921	921	921	921	200
552	20241113	114900	52210160	921	922	922	921	588
553	20241113	114800	51668102	923	923	923	923	280
554	20241113	114700	51409662	923	923	923	923	0
555	20241113	114600	51409662	923	923	923	923	0
556	20241113	114500	51409662	923	923	923	923	0
557	20241113	114400	51409662	923	923	923	923	0
558	20241113	114300	51409662	923	923	923	923	0
559	20241113	114200	51409662	923	923	923	923	308
560	20241113	114100	51125378	923	923	923	923	0
561	20241113	114000	51125378	923	923	923	923	0
562	20241113	113900	51125378	923	923	923	923	0
563	20241113	113800	51125378	923	923	923	923	0
564	20241113	113700	51125378	923	923	923	923	0
565	20241113	113600	51125378	923	923	923	923	0
566	20241113	113500	51125378	923	923	923	923	0
567	20241113	113400	51125378	923	923	923	923	0
568	20241113	113300	51125378	923	923	923	923	0
569	20241113	113200	51125378	923	923	923	923	0
570	20241113	113100	51125378	923	923	923	923	0
571	20241113	113000	51125378	923	923	923	923	0
572	20241113	112900	51125378	923	923	923	923	0
573	20241113	112800	51125378	923	923	923	923	0
574	20241113	112700	51125378	923	923	923	923	0
575	20241113	112600	51125378	923	923	923	923	0
576	20241113	112500	51125378	923	923	923	923	0
577	20241113	112400	51125378	923	923	923	923	0
578	20241113	112300	51125378	923	923	923	923	0
579	20241113	112200	51125378	923	923	923	923	0
580	20241113	112100	51125378	923	923	923	923	0
581	20241113	112000	51125378	923	923	923	923	0
582	20241113	111900	51125378	923	928	928	923	401
583	20241113	111800	50755131	929	929	929	929	1
584	20241113	111700	50754202	928	928	928	928	80
585	20241113	111600	50679962	924	924	924	924	0
586	20241113	111500	50679962	924	924	924	924	0
587	20241113	111400	50679962	924	924	924	924	0
588	20241113	111300	50679962	924	924	924	924	480
589	20241113	111200	50236442	924	924	924	924	0
590	20241113	111100	50236442	924	924	924	924	0
591	20241113	111000	50236442	924	924	924	924	1
592	20241113	110900	50235518	928	928	928	928	0
593	20241113	110800	50235518	928	928	928	928	0
594	20241113	110700	50235518	928	928	928	928	13
595	20241113	110600	50223454	924	924	924	924	10
596	20241113	110500	50214214	921	921	921	921	0
597	20241113	110400	50214214	921	921	921	921	0
598	20241113	110300	50214214	921	921	921	921	0
599	20241113	110200	50214214	921	921	921	921	0
600	20241113	110100	50214214	921	921	921	921	0
601	20241113	110000	50214214	921	921	921	921	0
602	20241113	105900	50214214	921	921	921	921	0
603	20241113	105800	50214214	921	927	927	921	598
604	20241113	105700	49663011	930	930	930	930	0
605	20241113	105600	49663011	930	930	930	930	102
606	20241113	105500	49568151	936	936	936	936	0
607	20241113	105400	49568151	936	936	936	936	0
608	20241113	105300	49568151	936	936	936	936	0
609	20241113	105200	49568151	936	936	936	936	0
610	20241113	105100	49568151	936	936	936	936	0
611	20241113	105000	49568151	936	936	936	936	0
612	20241113	104900	49568151	936	932	936	932	3
613	20241113	104800	49565349	930	930	930	930	0
614	20241113	104700	49565349	930	930	930	930	0
615	20241113	104600	49565349	930	930	930	930	0
616	20241113	104500	49565349	930	929	930	929	4920
617	20241113	104400	44991685	929	929	929	929	1
618	20241113	104300	44990756	920	928	928	920	336
619	20241113	104200	44681247	929	929	929	929	0
620	20241113	104100	44681247	929	929	929	929	0
621	20241113	104000	44681247	929	929	929	929	0
622	20241113	103900	44681247	929	924	929	924	27
623	20241113	103800	44656233	925	925	925	925	210
624	20241113	103700	44461983	925	925	925	925	0
625	20241113	103600	44461983	925	925	925	925	152
626	20241113	103500	44321383	927	927	927	927	0
627	20241113	103400	44321383	927	927	927	927	366
628	20241113	103300	43982101	929	929	929	929	0
629	20241113	103200	43982101	929	929	929	929	500
630	20241113	103100	43517601	929	929	929	929	0
631	20241113	103000	43517601	929	929	929	929	0
632	20241113	102900	43517601	929	929	929	929	0
633	20241113	102800	43517601	929	930	930	929	5716
634	20241113	102700	38207370	932	932	932	932	0
635	20241113	102600	38207370	932	932	932	932	1
636	20241113	102500	38206438	929	929	929	929	0
637	20241113	102400	38206438	929	929	929	929	0
638	20241113	102300	38206438	929	929	929	929	820
639	20241113	102200	37444658	929	933	933	929	9539
640	20241113	102100	28577646	933	938	938	933	580
641	20241113	102000	28036306	938	938	938	938	1
642	20241113	101900	28035368	936	936	936	936	9
643	20241113	101800	28026944	940	940	940	936	362
644	20241113	101700	27686736	940	940	940	940	2
645	20241113	101600	27684856	936	936	936	936	0
646	20241113	101500	27684856	936	936	936	936	0
647	20241113	101400	27684856	936	936	936	936	5
648	20241113	101300	27680176	936	936	936	936	0
649	20241113	101200	27680176	936	936	936	936	0
650	20241113	101100	27680176	936	936	936	936	0
651	20241113	101000	27680176	936	934	936	934	436
652	20241113	100900	27272302	934	934	934	934	207
653	20241113	100800	27078964	934	934	934	934	0
654	20241113	100700	27078964	934	935	935	934	1634
655	20241113	100600	25551337	935	935	935	935	0
656	20241113	100500	25551337	935	936	936	935	250
657	20241113	100400	25317362	936	936	936	936	5
658	20241113	100300	25312682	940	940	940	940	0
659	20241113	100200	25312682	940	940	940	940	0
660	20241113	100100	25312682	940	940	940	940	0
661	20241113	100000	25312682	940	940	940	940	0
662	20241113	095900	25312682	940	940	940	940	0
663	20241113	095800	25312682	940	940	940	940	48
664	20241113	095700	25267562	941	941	941	941	0
665	20241113	095600	25267562	941	941	941	941	5
666	20241113	095500	25262857	941	941	941	941	0
667	20241113	095400	25262857	941	941	941	941	0
668	20241113	095300	25262857	941	941	941	941	5
669	20241113	095200	25258152	935	935	935	935	0
670	20241113	095100	25258152	935	935	935	935	0
671	20241113	095000	25258152	935	935	935	935	0
672	20241113	094900	25258152	935	935	935	935	0
673	20241113	094800	25258152	935	935	935	935	290
674	20241113	094700	24987002	937	938	938	937	916
675	20241113	094600	24127796	939	939	939	939	0
676	20241113	094500	24127796	939	939	939	939	200
677	20241113	094400	23939996	942	941	942	941	6300
678	20241113	094300	18006396	940	940	940	940	2086
679	20241113	094200	16045556	942	942	946	942	109
680	20241113	094100	15942484	938	938	938	938	0
681	20241113	094000	15942484	938	938	938	938	0
682	20241113	093900	15942484	938	938	938	938	0
683	20241113	093800	15942484	938	938	938	938	57
684	20241113	093700	15889018	938	938	938	938	2
685	20241113	093600	15887142	938	938	938	938	0
686	20241113	093500	15887142	938	938	938	938	0
687	20241113	093400	15887142	938	938	938	938	0
688	20241113	093300	15887142	938	938	938	938	0
689	20241113	093200	15887142	938	938	938	938	41
690	20241113	093100	15848684	937	937	937	937	1000
691	20241113	093000	14911684	937	937	937	937	0
692	20241113	092900	14911684	937	937	937	937	0
693	20241113	092800	14911684	937	937	937	937	0
694	20241113	092700	14911684	937	933	937	933	73
695	20241113	092600	14843571	933	936	936	933	2884
696	20241113	092500	12148133	937	937	937	937	1316
697	20241113	092400	10915041	937	937	937	937	69
698	20241113	092300	10850388	939	939	939	939	0
699	20241113	092200	10850388	939	939	939	939	0
700	20241113	092100	10850388	939	939	939	939	116
701	20241113	092000	10741464	939	941	941	939	529
702	20241113	091900	10244561	949	949	949	949	0
703	20241113	091800	10244561	949	949	949	949	0
704	20241113	091700	10244561	949	949	949	949	0
705	20241113	091600	10244561	949	949	949	949	50
706	20241113	091500	10197111	949	949	949	949	0
707	20241113	091400	10197111	949	949	949	949	8
708	20241113	091300	10189519	949	940	949	940	120
709	20241113	091200	10075973	940	940	940	940	500
710	20241113	091100	9605973	940	937	940	937	7000
711	20241113	091000	3036229	937	937	937	937	0
712	20241113	090900	3036229	937	937	937	937	0
713	20241113	090800	3036229	937	937	937	937	1
714	20241113	090700	3035292	929	929	929	929	0
715	20241113	090600	3035292	929	930	930	929	500
716	20241113	090500	2570756	939	932	939	932	24
717	20241113	090400	2548247	929	929	929	929	6
718	20241113	090300	2542673	929	929	929	929	0
719	20241113	090200	2542673	929	929	929	929	1000
720	20241113	090100	1613673	929	929	929	929	0
721	20241113	090000	1613673	929	929	929	929	1737