KissMeData/013720/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	185700	169742130	964	964	964	964	2635
3	20241114	185600	169742130	964	964	964	964	0
4	20241114	185500	169742130	964	964	964	964	0
5	20241114	185400	169742130	964	964	964	964	0
6	20241114	185300	169742130	964	964	964	964	0
7	20241114	185200	169742130	964	964	964	964	0
8	20241114	185100	169742130	964	964	964	964	0
9	20241114	185000	169742130	964	964	964	964	0
10	20241114	184900	169742130	964	964	964	964	0
11	20241114	184800	169742130	964	964	964	964	0
12	20241114	184700	169742130	964	964	964	964	0
13	20241114	184600	169742130	964	964	964	964	0
14	20241114	184500	169742130	964	964	964	964	0
15	20241114	184400	169742130	964	964	964	964	0
16	20241114	184300	169742130	964	964	964	964	0
17	20241114	184200	169742130	964	964	964	964	0
18	20241114	184100	169742130	964	964	964	964	0
19	20241114	184000	169742130	964	964	964	964	0
20	20241114	183900	169742130	964	964	964	964	0
21	20241114	183800	169742130	964	964	964	964	0
22	20241114	183700	169742130	964	964	964	964	0
23	20241114	183600	169742130	964	964	964	964	0
24	20241114	183500	169742130	964	964	964	964	0
25	20241114	183400	169742130	964	964	964	964	0
26	20241114	183300	169742130	964	964	964	964	0
27	20241114	183200	169742130	964	964	964	964	0
28	20241114	183100	169742130	964	964	964	964	0
29	20241114	183000	169742130	964	964	964	964	0
30	20241114	182900	169742130	964	964	964	964	0
31	20241114	182800	169742130	964	964	964	964	0
32	20241114	182700	169742130	964	964	964	964	2635
33	20241114	182600	169742130	964	964	964	964	0
34	20241114	182500	169742130	964	964	964	964	0
35	20241114	182400	169742130	964	964	964	964	0
36	20241114	182300	169742130	964	964	964	964	0
37	20241114	182200	169742130	964	964	964	964	0
38	20241114	182100	169742130	964	964	964	964	0
39	20241114	182000	169742130	964	964	964	964	0
40	20241114	181900	169742130	964	964	964	964	0
41	20241114	181800	169742130	964	964	964	964	0
42	20241114	181700	169742130	964	964	964	964	0
43	20241114	181600	169742130	964	964	964	964	0
44	20241114	181500	169742130	964	964	964	964	0
45	20241114	181400	169742130	964	964	964	964	0
46	20241114	181300	169742130	964	964	964	964	0
47	20241114	181200	169742130	964	964	964	964	0
48	20241114	181100	169742130	964	964	964	964	0
49	20241114	181000	169742130	964	964	964	964	0
50	20241114	180900	169742130	964	964	964	964	0
51	20241114	180800	169742130	964	964	964	964	0
52	20241114	180700	169742130	964	964	964	964	0
53	20241114	180600	169742130	964	964	964	964	0
54	20241114	180500	169742130	964	964	964	964	0
55	20241114	180400	169742130	964	964	964	964	0
56	20241114	180300	169742130	964	964	964	964	0
57	20241114	180200	169742130	964	964	964	964	0
58	20241114	180100	169742130	964	964	964	964	0
59	20241114	180000	169742130	964	964	964	964	0
60	20241114	175900	169742130	964	964	964	964	0
61	20241114	175800	169742130	964	964	964	964	0
62	20241114	175700	169742130	964	964	964	964	2635
63	20241114	175600	169742130	964	964	964	964	0
64	20241114	175500	169742130	964	964	964	964	0
65	20241114	175400	169742130	964	964	964	964	0
66	20241114	175300	169742130	964	964	964	964	0
67	20241114	175200	169742130	964	964	964	964	0
68	20241114	175100	169742130	964	964	964	964	0
69	20241114	175000	169742130	964	964	964	964	0
70	20241114	174900	169742130	964	964	964	964	0
71	20241114	174800	169742130	964	964	964	964	0
72	20241114	174700	169742130	964	964	964	964	0
73	20241114	174600	169742130	964	964	964	964	0
74	20241114	174500	169742130	964	964	964	964	0
75	20241114	174400	169742130	964	964	964	964	0
76	20241114	174300	169742130	964	964	964	964	0
77	20241114	174200	169742130	964	964	964	964	0
78	20241114	174100	169742130	964	964	964	964	0
79	20241114	174000	169742130	964	964	964	964	0
80	20241114	173900	169742130	964	964	964	964	0
81	20241114	173800	169742130	964	964	964	964	0
82	20241114	173700	169742130	964	964	964	964	0
83	20241114	173600	169742130	964	964	964	964	0
84	20241114	173500	169742130	964	964	964	964	0
85	20241114	173400	169742130	964	964	964	964	0
86	20241114	173300	169742130	964	964	964	964	0
87	20241114	173200	169742130	964	964	964	964	0
88	20241114	173100	169742130	964	964	964	964	0
89	20241114	173000	169742130	964	964	964	964	0
90	20241114	172900	169742130	964	964	964	964	0
91	20241114	172800	169742130	964	964	964	964	0
92	20241114	172700	169742130	964	964	964	964	2635
93	20241114	172600	169742130	964	964	964	964	0
94	20241114	172500	169742130	964	964	964	964	0
95	20241114	172400	169742130	964	964	964	964	0
96	20241114	172300	169742130	964	964	964	964	0
97	20241114	172200	169742130	964	964	964	964	0
98	20241114	172100	169742130	964	964	964	964	0
99	20241114	172000	169742130	964	964	964	964	0
100	20241114	171900	169742130	964	964	964	964	0
101	20241114	171800	169742130	964	964	964	964	0
102	20241114	171700	169742130	964	964	964	964	0
103	20241114	171600	169742130	964	964	964	964	0
104	20241114	171500	169742130	964	964	964	964	0
105	20241114	171400	169742130	964	964	964	964	0
106	20241114	171300	169742130	964	964	964	964	0
107	20241114	171200	169742130	964	964	964	964	0
108	20241114	171100	169742130	964	964	964	964	0
109	20241114	171000	169742130	964	964	964	964	0
110	20241114	170900	169742130	964	964	964	964	0
111	20241114	170800	169742130	964	964	964	964	0
112	20241114	170700	169742130	964	964	964	964	0
113	20241114	170600	169742130	964	964	964	964	0
114	20241114	170500	169742130	964	964	964	964	0
115	20241114	170400	169742130	964	964	964	964	0
116	20241114	170300	169742130	964	964	964	964	0
117	20241114	170200	169742130	964	964	964	964	0
118	20241114	170100	169742130	964	964	964	964	0
119	20241114	170000	169742130	964	964	964	964	0
120	20241114	165900	169742130	964	964	964	964	0
121	20241114	165800	169742130	964	964	964	964	0
122	20241114	165700	169742130	964	964	964	964	2635
123	20241114	165600	169742130	964	964	964	964	0
124	20241114	165500	169742130	964	964	964	964	0
125	20241114	165400	169742130	964	964	964	964	0
126	20241114	165300	169742130	964	964	964	964	0
127	20241114	165200	169742130	964	964	964	964	0
128	20241114	165100	169742130	964	964	964	964	0
129	20241114	165000	169742130	964	964	964	964	0
130	20241114	164900	169742130	964	964	964	964	0
131	20241114	164800	169742130	964	964	964	964	0
132	20241114	164700	169742130	964	964	964	964	0
133	20241114	164600	169742130	964	964	964	964	0
134	20241114	164500	169742130	964	964	964	964	0
135	20241114	164400	169742130	964	964	964	964	0
136	20241114	164300	169742130	964	964	964	964	0
137	20241114	164200	169742130	964	964	964	964	0
138	20241114	164100	169742130	964	964	964	964	0
139	20241114	164000	169742130	964	964	964	964	0
140	20241114	163900	169742130	964	964	964	964	0
141	20241114	163800	169742130	964	964	964	964	0
142	20241114	163700	169742130	964	964	964	964	0
143	20241114	163600	169742130	964	964	964	964	0
144	20241114	163500	169742130	964	964	964	964	0
145	20241114	163400	169742130	964	964	964	964	0
146	20241114	163300	169742130	964	964	964	964	0
147	20241114	163200	169742130	964	964	964	964	0
148	20241114	163100	169742130	964	964	964	964	0
149	20241114	163000	169742130	964	964	964	964	2635
150	20241114	162900	167201990	960	960	960	960	0
151	20241114	162800	167201990	960	960	960	960	0
152	20241114	162700	167201990	960	960	960	960	0
153	20241114	162600	167201990	960	960	960	960	0
154	20241114	162500	167201990	960	960	960	960	0
155	20241114	162400	167201990	960	960	960	960	0
156	20241114	162300	167201990	960	960	960	960	0
157	20241114	162200	167201990	960	960	960	960	0
158	20241114	162100	167201990	960	960	960	960	0
159	20241114	162000	167201990	960	960	960	960	0
160	20241114	161900	167201990	960	958	961	957	366
161	20241114	161800	166851018	957	958	959	957	38
162	20241114	161700	166814624	957	957	957	957	624
163	20241114	161600	166217456	956	957	957	956	13
164	20241114	161500	166205016	957	957	957	957	64
165	20241114	161400	166143768	962	958	962	958	10
166	20241114	161300	166134163	964	964	964	964	0
167	20241114	161200	166134163	964	961	964	961	30
168	20241114	161100	166105284	957	961	961	957	11
169	20241114	161000	166094749	957	957	957	957	30
170	20241114	160900	166066039	964	963	964	963	10
171	20241114	160800	166056402	963	963	963	963	0
172	20241114	160700	166056402	963	962	963	962	10
173	20241114	160600	166046777	962	961	962	961	9
174	20241114	160500	166038127	959	959	959	959	20
175	20241114	160400	166018947	964	964	964	964	0
176	20241114	160300	166018947	964	964	964	964	0
177	20241114	160200	166018947	964	963	964	963	7
178	20241114	160100	166012205	964	963	964	963	50
179	20241114	160000	165964011	964	964	964	964	700
180	20241114	155900	165289211	963	963	963	963	6
181	20241114	155800	165283433	964	964	964	964	0
182	20241114	155700	165283433	964	964	964	964	0
183	20241114	155600	165283433	964	964	964	964	6
184	20241114	155500	165277649	964	964	964	964	1
185	20241114	155400	165276685	964	964	964	964	0
186	20241114	155300	165276685	964	964	964	964	0
187	20241114	155200	165276685	964	964	964	964	0
188	20241114	155100	165276685	964	964	964	964	0
189	20241114	155000	165276685	964	964	964	964	0
190	20241114	154900	165276685	964	964	964	964	50
191	20241114	154800	165228485	964	964	964	964	0
192	20241114	154700	165228485	964	964	964	964	0
193	20241114	154600	165228485	964	963	964	963	100
194	20241114	154500	165132180	956	956	956	956	0
195	20241114	154400	165132180	956	957	957	956	500
196	20241114	154300	164653985	964	964	964	964	10
197	20241114	154200	164644345	964	963	964	963	35
198	20241114	154100	164610611	964	963	964	963	18
199	20241114	154000	164593276	957	957	957	957	0
200	20241114	153900	164593276	957	957	957	957	200
201	20241114	153800	164401876	957	957	957	957	10
202	20241114	153700	164392306	964	964	964	964	0
203	20241114	153600	164392306	964	957	964	957	22
204	20241114	153500	164371131	957	958	958	957	4
205	20241114	153400	164367300	957	957	957	957	3110
206	20241114	153300	161391030	963	963	963	963	0
207	20241114	153200	161391030	963	963	963	963	0
208	20241114	153100	161391030	963	963	963	963	1
209	20241114	153000	161390067	964	964	964	964	0
210	20241114	152900	161390067	964	964	964	964	0
211	20241114	152800	161390067	964	964	964	964	0
212	20241114	152700	161390067	964	964	964	964	1000
213	20241114	152600	160426067	963	963	963	963	300
214	20241114	152500	160137167	962	962	962	962	8
215	20241114	152400	160129471	962	961	962	961	41
216	20241114	152300	160090059	961	961	961	961	0
217	20241114	152200	160090059	961	961	961	961	8
218	20241114	152100	160082371	964	964	964	964	0
219	20241114	152000	160082371	964	964	964	964	0
220	20241114	151900	160082371	964	964	964	964	0
221	20241114	151800	160082371	964	964	964	964	5
222	20241114	151700	160077551	964	964	964	964	4
223	20241114	151600	160073695	964	964	964	964	4
224	20241114	151500	160069839	964	964	964	964	0
225	20241114	151400	160069839	964	964	964	964	0
226	20241114	151300	160069839	964	959	964	957	158
227	20241114	151200	159918612	964	961	964	958	1896
228	20241114	151100	158099749	964	963	964	963	22
229	20241114	151000	158078561	964	964	964	964	0
230	20241114	150900	158078561	964	964	964	964	7
231	20241114	150800	158071813	960	964	964	960	1100
232	20241114	150700	157015613	964	963	964	963	7
233	20241114	150600	157008871	960	960	960	960	0
234	20241114	150500	157008871	960	960	960	960	465
235	20241114	150400	156562471	960	961	961	960	3001
236	20241114	150300	153680979	971	971	971	971	2
237	20241114	150200	153679037	960	961	961	960	154
238	20241114	150100	153531093	960	960	960	960	1
239	20241114	150000	153530133	960	960	960	960	1000
240	20241114	145900	152570133	971	961	973	960	2377
241	20241114	145800	150284870	961	961	961	961	10100
242	20241114	145700	140578770	961	961	961	961	0
243	20241114	145600	140578770	961	962	962	961	1004
244	20241114	145500	139613148	978	978	978	978	0
245	20241114	145400	139613148	978	978	978	978	0
246	20241114	145300	139613148	978	977	978	977	2000
247	20241114	145200	137657149	979	979	979	979	900
248	20241114	145100	136776049	979	979	979	979	7000
249	20241114	145000	129923049	980	979	980	979	281
250	20241114	144900	129647789	980	980	980	980	0
251	20241114	144800	129647789	980	961	980	961	10000
252	20241114	144700	119864058	957	957	957	957	51
253	20241114	144600	119815251	960	965	965	960	960
254	20241114	144500	118892301	965	965	965	965	0
255	20241114	144400	118892301	965	965	965	965	0
256	20241114	144300	118892301	965	960	965	960	513
257	20241114	144200	118399806	965	967	967	965	5600
258	20241114	144100	112992606	967	967	967	967	100
259	20241114	144000	112895906	969	974	974	969	2993
260	20241114	143900	109991036	982	982	982	982	2500
261	20241114	143800	107536036	982	978	982	978	13310
262	20241114	143700	94482796	979	970	980	967	12232
263	20241114	143600	82527313	967	965	967	965	6671
264	20241114	143500	76089598	965	965	965	965	1171
265	20241114	143400	74959583	965	965	965	965	54
266	20241114	143300	74907473	968	968	968	968	0
267	20241114	143200	74907473	968	968	968	968	1086
268	20241114	143100	73856225	971	958	979	958	4430
269	20241114	143000	69579628	958	958	958	958	0
270	20241114	142900	69579628	958	958	958	958	1400
271	20241114	142800	68238428	958	958	958	958	0
272	20241114	142700	68238428	958	958	958	958	0
273	20241114	142600	68238428	958	958	958	958	0
274	20241114	142500	68238428	958	958	958	958	0
275	20241114	142400	68238428	958	958	958	958	0
276	20241114	142300	68238428	958	953	958	953	900
277	20241114	142200	67378228	943	943	943	943	0
278	20241114	142100	67378228	943	943	943	943	0
279	20241114	142000	67378228	943	943	943	943	0
280	20241114	141900	67378228	943	943	943	943	0
281	20241114	141800	67378228	943	943	943	943	0
282	20241114	141700	67378228	943	943	943	943	0
283	20241114	141600	67378228	943	943	943	943	0
284	20241114	141500	67378228	943	943	943	943	30
285	20241114	141400	67349938	944	945	945	944	65
286	20241114	141300	67288528	944	944	944	944	5
287	20241114	141200	67283808	944	945	945	944	152
288	20241114	141100	67140270	956	956	956	956	0
289	20241114	141000	67140270	956	956	956	956	43
290	20241114	140900	67099162	956	955	956	955	1075
291	20241114	140800	66072026	943	946	946	943	3000
292	20241114	140700	63241004	955	944	955	944	800
293	20241114	140600	62480539	945	950	950	945	55
294	20241114	140500	62428539	944	943	950	943	2131
295	20241114	140400	60404709	950	949	950	949	491
296	20241114	140300	59938749	949	941	949	941	1020
297	20241114	140200	58971813	941	941	941	941	39
298	20241114	140100	58935114	942	946	947	941	261
299	20241114	140000	58688129	940	940	940	940	142
300	20241114	135900	58554649	940	940	940	940	12
301	20241114	135800	58543369	939	940	940	939	24
302	20241114	135700	58520827	940	940	940	939	15
303	20241114	135600	58506728	939	940	940	939	9
304	20241114	135500	58498276	940	940	940	940	113
305	20241114	135400	58392056	940	940	940	940	56
306	20241114	135300	58339416	940	940	940	940	24
307	20241114	135200	58316856	940	937	940	937	10
308	20241114	135100	58307466	935	942	942	935	2097
309	20241114	135000	56345066	943	945	945	943	10
310	20241114	134900	56335628	944	944	944	944	6
311	20241114	134800	56329964	945	945	945	945	500
312	20241114	134700	55857464	945	945	945	945	8
313	20241114	134600	55849904	945	945	945	945	0
314	20241114	134500	55849904	945	945	945	945	0
315	20241114	134400	55849904	945	945	945	945	0
316	20241114	134300	55849904	945	945	945	945	74
317	20241114	134200	55779974	945	945	945	945	24
318	20241114	134100	55757294	945	945	945	944	24
319	20241114	134000	55734620	945	945	945	944	79
320	20241114	133900	55659984	945	944	945	944	18
321	20241114	133800	55642980	945	945	945	945	0
322	20241114	133700	55642980	945	945	945	945	1
323	20241114	133600	55642035	935	942	942	935	5600
324	20241114	133500	50397176	942	941	942	940	691
325	20241114	133400	49747624	940	956	957	940	3501
326	20241114	133300	46437748	957	957	957	957	0
327	20241114	133200	46437748	957	956	957	956	2
328	20241114	133100	46435835	957	957	957	957	1
329	20241114	133000	46434878	947	947	947	947	0
330	20241114	132900	46434878	947	947	947	947	0
331	20241114	132800	46434878	947	947	947	947	0
332	20241114	132700	46434878	947	947	947	947	0
333	20241114	132600	46434878	947	958	958	947	6569
334	20241114	132500	40204529	958	958	958	957	130
335	20241114	132400	40080091	959	959	959	959	0
336	20241114	132300	40080091	959	959	959	959	1
337	20241114	132200	40079132	958	958	958	958	200
338	20241114	132100	39887532	958	958	958	958	0
339	20241114	132000	39887532	958	958	958	958	110
340	20241114	131900	39782152	958	958	958	958	100
341	20241114	131800	39686352	958	958	958	958	0
342	20241114	131700	39686352	958	958	958	958	100
343	20241114	131600	39590552	959	959	959	959	0
344	20241114	131500	39590552	959	959	959	959	10
345	20241114	131400	39580962	959	959	959	959	0
346	20241114	131300	39580962	959	959	959	959	7
347	20241114	131200	39574249	957	958	958	957	101
348	20241114	131100	39477492	959	959	959	959	0
349	20241114	131000	39477492	959	959	959	959	0
350	20241114	130900	39477492	959	959	959	959	0
351	20241114	130800	39477492	959	959	959	959	0
352	20241114	130700	39477492	959	959	959	959	10
353	20241114	130600	39467902	959	959	959	959	0
354	20241114	130500	39467902	959	959	959	959	0
355	20241114	130400	39467902	959	959	959	959	0
356	20241114	130300	39467902	959	959	959	959	0
357	20241114	130200	39467902	959	959	959	959	7
358	20241114	130100	39461189	957	958	958	957	200
359	20241114	130000	39269689	959	959	959	959	100
360	20241114	125900	39173789	960	960	960	960	0
361	20241114	125800	39173789	960	958	960	958	1512
362	20241114	125700	37725291	958	958	958	958	0
363	20241114	125600	37725291	958	959	959	958	400
364	20241114	125500	37341991	960	958	960	958	1263
365	20241114	125400	36132033	950	958	958	950	6220
366	20241114	125300	30214659	960	960	960	960	0
367	20241114	125200	30214659	960	960	960	960	0
368	20241114	125100	30214659	960	960	960	960	77
369	20241114	125000	30140739	959	959	959	959	100
370	20241114	124900	30044839	960	959	960	959	107
371	20241114	124800	29942219	959	959	959	959	182
372	20241114	124700	29767681	959	959	959	959	0
373	20241114	124600	29767681	959	959	959	959	0
374	20241114	124500	29767681	959	959	959	959	0
375	20241114	124400	29767681	959	959	959	959	0
376	20241114	124300	29767681	959	959	959	959	18
377	20241114	124200	29750419	959	959	959	959	0
378	20241114	124100	29750419	959	959	959	959	0
379	20241114	124000	29750419	959	959	959	959	0
380	20241114	123900	29750419	959	959	959	959	0
381	20241114	123800	29750419	959	959	959	959	0
382	20241114	123700	29750419	959	959	959	959	100
383	20241114	123600	29654519	959	959	959	959	100
384	20241114	123500	29558619	959	959	959	959	96
385	20241114	123400	29466555	959	959	959	959	100
386	20241114	123300	29370655	958	958	958	958	0
387	20241114	123200	29370655	958	958	958	958	0
388	20241114	123100	29370655	958	958	958	958	0
389	20241114	123000	29370655	958	958	958	958	0
390	20241114	122900	29370655	958	958	958	958	0
391	20241114	122800	29370655	958	958	958	958	18
392	20241114	122700	29353411	959	959	959	959	0
393	20241114	122600	29353411	959	959	959	959	247
394	20241114	122500	29116538	960	959	960	958	36
395	20241114	122400	29082030	959	958	960	958	104
396	20241114	122300	28982298	957	957	957	957	6
397	20241114	122200	28976556	960	960	960	960	0
398	20241114	122100	28976556	960	960	960	960	0
399	20241114	122000	28976556	960	960	960	960	3
400	20241114	121900	28973676	960	958	960	958	76
401	20241114	121800	28900854	958	958	960	958	39
402	20241114	121700	28863482	959	959	959	959	0
403	20241114	121600	28863482	959	959	959	959	1
404	20241114	121500	28862523	959	959	959	959	333
405	20241114	121400	28543176	959	959	959	959	0
406	20241114	121300	28543176	959	959	959	959	1
407	20241114	121200	28542217	961	961	961	961	0
408	20241114	121100	28542217	961	958	961	958	3187
409	20241114	121000	25482054	958	958	958	958	0
410	20241114	120900	25482054	958	959	959	958	351
411	20241114	120800	25145483	959	959	959	959	29
412	20241114	120700	25117672	960	960	960	960	0
413	20241114	120600	25117672	960	960	960	960	0
414	20241114	120500	25117672	960	960	960	960	5
415	20241114	120400	25112872	960	960	960	960	0
416	20241114	120300	25112872	960	960	960	960	0
417	20241114	120200	25112872	960	960	960	960	0
418	20241114	120100	25112872	960	960	960	960	0
419	20241114	120000	25112872	960	960	960	960	0
420	20241114	115900	25112872	960	959	960	959	8
421	20241114	115800	25105199	960	960	960	960	0
422	20241114	115700	25105199	960	960	960	960	0
423	20241114	115600	25105199	960	960	960	960	0
424	20241114	115500	25105199	960	960	960	960	0
425	20241114	115400	25105199	960	960	960	960	0
426	20241114	115300	25105199	960	960	960	958	25
427	20241114	115200	25081205	960	960	960	960	0
428	20241114	115100	25081205	960	960	960	960	7
429	20241114	115000	25074485	960	960	960	960	1
430	20241114	114900	25073525	960	960	960	960	2
431	20241114	114800	25071605	960	960	960	960	1
432	20241114	114700	25070645	960	960	960	960	0
433	20241114	114600	25070645	960	958	960	958	8
434	20241114	114500	25062967	960	960	960	960	0
435	20241114	114400	25062967	960	960	960	960	0
436	20241114	114300	25062967	960	960	960	960	0
437	20241114	114200	25062967	960	960	960	960	0
438	20241114	114100	25062967	960	960	960	960	0
439	20241114	114000	25062967	960	960	960	960	0
440	20241114	113900	25062967	960	960	960	960	0
441	20241114	113800	25062967	960	960	960	960	0
442	20241114	113700	25062967	960	960	960	960	0
443	20241114	113600	25062967	960	959	960	959	11
444	20241114	113500	25052415	959	959	959	959	92
445	20241114	113400	24964187	959	959	959	959	100
446	20241114	113300	24868287	960	960	960	960	70
447	20241114	113200	24801087	959	959	959	959	8
448	20241114	113100	24793415	959	959	959	959	200
449	20241114	113000	24601615	960	960	960	960	0
450	20241114	112900	24601615	960	958	960	958	4001
451	20241114	112800	20764815	958	958	958	958	0
452	20241114	112700	20764815	958	958	958	958	1
453	20241114	112600	20763857	957	957	957	957	0
454	20241114	112500	20763857	957	957	957	957	0
455	20241114	112400	20763857	957	957	957	957	109
456	20241114	112300	20659544	957	958	958	957	1010
457	20241114	112200	19691972	958	958	959	958	188
458	20241114	112100	19511767	959	959	959	959	0
459	20241114	112000	19511767	959	959	959	959	0
460	20241114	111900	19511767	959	959	959	959	0
461	20241114	111800	19511767	959	959	959	959	0
462	20241114	111700	19511767	959	959	959	959	120
463	20241114	111600	19396687	959	959	959	959	0
464	20241114	111500	19396687	959	959	959	959	1
465	20241114	111400	19395728	958	958	958	958	0
466	20241114	111300	19395728	958	958	958	958	0
467	20241114	111200	19395728	958	958	958	958	72
468	20241114	111100	19326752	959	959	959	959	0
469	20241114	111000	19326752	959	959	959	959	2
470	20241114	110900	19324834	958	959	959	958	61
471	20241114	110800	19266386	959	959	959	959	5
472	20241114	110700	19261591	959	959	959	959	0
473	20241114	110600	19261591	959	959	959	959	3
474	20241114	110500	19258714	958	958	958	958	30
475	20241114	110400	19229974	959	959	959	959	0
476	20241114	110300	19229974	959	959	959	959	1042
477	20241114	110200	18230696	958	958	958	958	70
478	20241114	110100	18163636	959	959	959	959	1
479	20241114	110000	18162677	957	957	957	957	58
480	20241114	105900	18107171	957	958	958	957	345
481	20241114	105800	17776811	958	958	958	958	105
482	20241114	105700	17676221	958	958	958	958	124
483	20241114	105600	17557429	959	959	959	959	0
484	20241114	105500	17557429	959	959	959	959	0
485	20241114	105400	17557429	959	959	959	959	0
486	20241114	105300	17557429	959	959	959	959	0
487	20241114	105200	17557429	959	958	959	958	110
488	20241114	105100	17452039	959	960	960	959	149
489	20241114	105000	17309147	959	959	959	959	2
490	20241114	104900	17307229	960	960	960	960	131
491	20241114	104800	17181469	959	959	959	959	0
492	20241114	104700	17181469	959	959	959	959	230
493	20241114	104600	16960899	959	959	959	959	204
494	20241114	104500	16765263	959	959	959	959	1
495	20241114	104400	16764304	959	959	959	959	40
496	20241114	104300	16725944	959	959	959	959	4
497	20241114	104200	16722108	959	959	959	959	526
498	20241114	104100	16217674	957	957	957	957	259
499	20241114	104000	15969811	957	957	957	957	100
500	20241114	103900	15874111	957	957	957	957	0
501	20241114	103800	15874111	957	957	957	957	108
502	20241114	103700	15770755	957	954	957	954	1501
503	20241114	103600	14337336	954	954	954	954	444
504	20241114	103500	13913760	954	949	954	949	117
505	20241114	103400	13802557	949	950	950	948	152
506	20241114	103300	13658296	950	950	950	950	64
507	20241114	103200	13597496	950	950	950	950	0
508	20241114	103100	13597496	950	951	951	950	82
509	20241114	103000	13519546	954	954	954	954	0
510	20241114	102900	13519546	954	954	954	954	100
511	20241114	102800	13424146	954	954	954	954	1
512	20241114	102700	13423192	954	953	954	953	72
513	20241114	102600	13354544	950	950	950	950	17
514	20241114	102500	13338394	952	952	952	952	0
515	20241114	102400	13338394	952	957	957	952	171
516	20241114	102300	13175597	957	957	957	957	0
517	20241114	102200	13175597	957	957	957	957	110
518	20241114	102100	13070327	957	957	957	957	4
519	20241114	102000	13066499	957	950	957	950	1465
520	20241114	101900	11674742	950	950	950	950	11
521	20241114	101800	11664292	945	945	945	945	100
522	20241114	101700	11569792	945	950	950	945	3
523	20241114	101600	11566947	950	950	950	950	0
524	20241114	101500	11566947	950	950	950	950	550
525	20241114	101400	11044447	950	950	950	950	0
526	20241114	101300	11044447	950	950	950	950	0
527	20241114	101200	11044447	950	950	950	950	4
528	20241114	101100	11040647	950	950	950	950	1
529	20241114	101000	11039697	945	945	945	945	0
530	20241114	100900	11039697	945	946	946	945	311
531	20241114	100800	10745782	941	958	958	941	53
532	20241114	100700	10695195	958	958	958	958	11
533	20241114	100600	10684657	939	939	939	939	50
534	20241114	100500	10637707	958	958	958	958	0
535	20241114	100400	10637707	958	952	958	936	2054
536	20241114	100300	8711868	952	950	952	950	1003
537	20241114	100200	7758075	951	949	951	949	3026
538	20241114	100100	4884280	949	937	949	937	3980
539	20241114	100000	1154888	937	950	950	936	714