KissMeData/303030/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	205000	170525326	907	907	907	907	5493
3	20241114	204900	170525326	907	907	907	907	0
4	20241114	204800	170525326	907	907	907	907	0
5	20241114	204700	170525326	907	907	907	907	0
6	20241114	204600	170525326	907	907	907	907	0
7	20241114	204500	170525326	907	907	907	907	0
8	20241114	204400	170525326	907	907	907	907	0
9	20241114	204300	170525326	907	907	907	907	0
10	20241114	204200	170525326	907	907	907	907	0
11	20241114	204100	170525326	907	907	907	907	0
12	20241114	204000	170525326	907	907	907	907	0
13	20241114	203900	170525326	907	907	907	907	0
14	20241114	203800	170525326	907	907	907	907	0
15	20241114	203700	170525326	907	907	907	907	0
16	20241114	203600	170525326	907	907	907	907	0
17	20241114	203500	170525326	907	907	907	907	0
18	20241114	203400	170525326	907	907	907	907	0
19	20241114	203300	170525326	907	907	907	907	0
20	20241114	203200	170525326	907	907	907	907	0
21	20241114	203100	170525326	907	907	907	907	0
22	20241114	203000	170525326	907	907	907	907	0
23	20241114	202900	170525326	907	907	907	907	0
24	20241114	202800	170525326	907	907	907	907	0
25	20241114	202700	170525326	907	907	907	907	0
26	20241114	202600	170525326	907	907	907	907	0
27	20241114	202500	170525326	907	907	907	907	0
28	20241114	202400	170525326	907	907	907	907	0
29	20241114	202300	170525326	907	907	907	907	0
30	20241114	202200	170525326	907	907	907	907	0
31	20241114	202100	170525326	907	907	907	907	0
32	20241114	202000	170525326	907	907	907	907	5493
33	20241114	201900	170525326	907	907	907	907	0
34	20241114	201800	170525326	907	907	907	907	0
35	20241114	201700	170525326	907	907	907	907	0
36	20241114	201600	170525326	907	907	907	907	0
37	20241114	201500	170525326	907	907	907	907	0
38	20241114	201400	170525326	907	907	907	907	0
39	20241114	201300	170525326	907	907	907	907	0
40	20241114	201200	170525326	907	907	907	907	0
41	20241114	201100	170525326	907	907	907	907	0
42	20241114	201000	170525326	907	907	907	907	0
43	20241114	200900	170525326	907	907	907	907	0
44	20241114	200800	170525326	907	907	907	907	0
45	20241114	200700	170525326	907	907	907	907	0
46	20241114	200600	170525326	907	907	907	907	0
47	20241114	200500	170525326	907	907	907	907	0
48	20241114	200400	170525326	907	907	907	907	0
49	20241114	200300	170525326	907	907	907	907	0
50	20241114	200200	170525326	907	907	907	907	0
51	20241114	200100	170525326	907	907	907	907	0
52	20241114	200000	170525326	907	907	907	907	0
53	20241114	195900	170525326	907	907	907	907	0
54	20241114	195800	170525326	907	907	907	907	0
55	20241114	195700	170525326	907	907	907	907	0
56	20241114	195600	170525326	907	907	907	907	0
57	20241114	195500	170525326	907	907	907	907	0
58	20241114	195400	170525326	907	907	907	907	0
59	20241114	195300	170525326	907	907	907	907	0
60	20241114	195200	170525326	907	907	907	907	0
61	20241114	195100	170525326	907	907	907	907	0
62	20241114	195000	170525326	907	907	907	907	5493
63	20241114	194900	170525326	907	907	907	907	0
64	20241114	194800	170525326	907	907	907	907	0
65	20241114	194700	170525326	907	907	907	907	0
66	20241114	194600	170525326	907	907	907	907	0
67	20241114	194500	170525326	907	907	907	907	0
68	20241114	194400	170525326	907	907	907	907	0
69	20241114	194300	170525326	907	907	907	907	0
70	20241114	194200	170525326	907	907	907	907	0
71	20241114	194100	170525326	907	907	907	907	0
72	20241114	194000	170525326	907	907	907	907	0
73	20241114	193900	170525326	907	907	907	907	0
74	20241114	193800	170525326	907	907	907	907	0
75	20241114	193700	170525326	907	907	907	907	0
76	20241114	193600	170525326	907	907	907	907	0
77	20241114	193500	170525326	907	907	907	907	0
78	20241114	193400	170525326	907	907	907	907	0
79	20241114	193300	170525326	907	907	907	907	0
80	20241114	193200	170525326	907	907	907	907	0
81	20241114	193100	170525326	907	907	907	907	0
82	20241114	193000	170525326	907	907	907	907	0
83	20241114	192900	170525326	907	907	907	907	0
84	20241114	192800	170525326	907	907	907	907	0
85	20241114	192700	170525326	907	907	907	907	0
86	20241114	192600	170525326	907	907	907	907	0
87	20241114	192500	170525326	907	907	907	907	0
88	20241114	192400	170525326	907	907	907	907	0
89	20241114	192300	170525326	907	907	907	907	0
90	20241114	192200	170525326	907	907	907	907	0
91	20241114	192100	170525326	907	907	907	907	0
92	20241114	192000	170525326	907	907	907	907	5493
93	20241114	191900	170525326	907	907	907	907	0
94	20241114	191800	170525326	907	907	907	907	0
95	20241114	191700	170525326	907	907	907	907	0
96	20241114	191600	170525326	907	907	907	907	0
97	20241114	191500	170525326	907	907	907	907	0
98	20241114	191400	170525326	907	907	907	907	0
99	20241114	191300	170525326	907	907	907	907	0
100	20241114	191200	170525326	907	907	907	907	0
101	20241114	191100	170525326	907	907	907	907	0
102	20241114	191000	170525326	907	907	907	907	0
103	20241114	190900	170525326	907	907	907	907	0
104	20241114	190800	170525326	907	907	907	907	0
105	20241114	190700	170525326	907	907	907	907	0
106	20241114	190600	170525326	907	907	907	907	0
107	20241114	190500	170525326	907	907	907	907	0
108	20241114	190400	170525326	907	907	907	907	0
109	20241114	190300	170525326	907	907	907	907	0
110	20241114	190200	170525326	907	907	907	907	0
111	20241114	190100	170525326	907	907	907	907	0
112	20241114	190000	170525326	907	907	907	907	0
113	20241114	185900	170525326	907	907	907	907	0
114	20241114	185800	170525326	907	907	907	907	0
115	20241114	185700	170525326	907	907	907	907	0
116	20241114	185600	170525326	907	907	907	907	0
117	20241114	185500	170525326	907	907	907	907	0
118	20241114	185400	170525326	907	907	907	907	0
119	20241114	185300	170525326	907	907	907	907	0
120	20241114	185200	170525326	907	907	907	907	0
121	20241114	185100	170525326	907	907	907	907	0
122	20241114	185000	170525326	907	907	907	907	5493
123	20241114	184900	170525326	907	907	907	907	0
124	20241114	184800	170525326	907	907	907	907	0
125	20241114	184700	170525326	907	907	907	907	0
126	20241114	184600	170525326	907	907	907	907	0
127	20241114	184500	170525326	907	907	907	907	0
128	20241114	184400	170525326	907	907	907	907	0
129	20241114	184300	170525326	907	907	907	907	0
130	20241114	184200	170525326	907	907	907	907	0
131	20241114	184100	170525326	907	907	907	907	0
132	20241114	184000	170525326	907	907	907	907	0
133	20241114	183900	170525326	907	907	907	907	0
134	20241114	183800	170525326	907	907	907	907	0
135	20241114	183700	170525326	907	907	907	907	0
136	20241114	183600	170525326	907	907	907	907	0
137	20241114	183500	170525326	907	907	907	907	0
138	20241114	183400	170525326	907	907	907	907	0
139	20241114	183300	170525326	907	907	907	907	0
140	20241114	183200	170525326	907	907	907	907	0
141	20241114	183100	170525326	907	907	907	907	0
142	20241114	183000	170525326	907	907	907	907	0
143	20241114	182900	170525326	907	907	907	907	0
144	20241114	182800	170525326	907	907	907	907	0
145	20241114	182700	170525326	907	907	907	907	0
146	20241114	182600	170525326	907	907	907	907	0
147	20241114	182500	170525326	907	907	907	907	0
148	20241114	182400	170525326	907	907	907	907	0
149	20241114	182300	170525326	907	907	907	907	0
150	20241114	182200	170525326	907	907	907	907	0
151	20241114	182100	170525326	907	907	907	907	0
152	20241114	182000	170525326	907	907	907	907	5493
153	20241114	181900	170525326	907	907	907	907	0
154	20241114	181800	170525326	907	907	907	907	0
155	20241114	181700	170525326	907	907	907	907	0
156	20241114	181600	170525326	907	907	907	907	0
157	20241114	181500	170525326	907	907	907	907	0
158	20241114	181400	170525326	907	907	907	907	0
159	20241114	181300	170525326	907	907	907	907	0
160	20241114	181200	170525326	907	907	907	907	0
161	20241114	181100	170525326	907	907	907	907	0
162	20241114	181000	170525326	907	907	907	907	0
163	20241114	180900	170525326	907	907	907	907	0
164	20241114	180800	170525326	907	907	907	907	0
165	20241114	180700	170525326	907	907	907	907	0
166	20241114	180600	170525326	907	907	907	907	0
167	20241114	180500	170525326	907	907	907	907	0
168	20241114	180400	170525326	907	907	907	907	0
169	20241114	180300	170525326	907	907	907	907	0
170	20241114	180200	170525326	907	907	907	907	0
171	20241114	180100	170525326	907	907	907	907	0
172	20241114	180000	170525326	907	907	907	907	0
173	20241114	175900	170525326	907	907	907	907	0
174	20241114	175800	170525326	907	907	907	907	0
175	20241114	175700	170525326	907	907	907	907	0
176	20241114	175600	170525326	907	907	907	907	0
177	20241114	175500	170525326	907	907	907	907	0
178	20241114	175400	170525326	907	907	907	907	0
179	20241114	175300	170525326	907	907	907	907	0
180	20241114	175200	170525326	907	907	907	907	0
181	20241114	175100	170525326	907	907	907	907	0
182	20241114	175000	170525326	907	907	907	907	5493
183	20241114	174900	170525326	907	907	907	907	0
184	20241114	174800	170525326	907	907	907	907	0
185	20241114	174700	170525326	907	907	907	907	0
186	20241114	174600	170525326	907	907	907	907	0
187	20241114	174500	170525326	907	907	907	907	0
188	20241114	174400	170525326	907	907	907	907	0
189	20241114	174300	170525326	907	907	907	907	0
190	20241114	174200	170525326	907	907	907	907	0
191	20241114	174100	170525326	907	907	907	907	0
192	20241114	174000	170525326	907	907	907	907	0
193	20241114	173900	170525326	907	907	907	907	0
194	20241114	173800	170525326	907	907	907	907	0
195	20241114	173700	170525326	907	907	907	907	0
196	20241114	173600	170525326	907	907	907	907	0
197	20241114	173500	170525326	907	907	907	907	0
198	20241114	173400	170525326	907	907	907	907	0
199	20241114	173300	170525326	907	907	907	907	0
200	20241114	173200	170525326	907	907	907	907	0
201	20241114	173100	170525326	907	907	907	907	0
202	20241114	173000	170525326	907	907	907	907	0
203	20241114	172900	170525326	907	907	907	907	0
204	20241114	172800	170525326	907	907	907	907	0
205	20241114	172700	170525326	907	907	907	907	0
206	20241114	172600	170525326	907	907	907	907	0
207	20241114	172500	170525326	907	907	907	907	0
208	20241114	172400	170525326	907	907	907	907	0
209	20241114	172300	170525326	907	907	907	907	0
210	20241114	172200	170525326	907	907	907	907	0
211	20241114	172100	170525326	907	907	907	907	0
212	20241114	172000	170525326	907	907	907	907	5493
213	20241114	171900	170525326	907	907	907	907	0
214	20241114	171800	170525326	907	907	907	907	0
215	20241114	171700	170525326	907	907	907	907	0
216	20241114	171600	170525326	907	907	907	907	0
217	20241114	171500	170525326	907	907	907	907	0
218	20241114	171400	170525326	907	907	907	907	0
219	20241114	171300	170525326	907	907	907	907	0
220	20241114	171200	170525326	907	907	907	907	0
221	20241114	171100	170525326	907	907	907	907	0
222	20241114	171000	170525326	907	907	907	907	0
223	20241114	170900	170525326	907	907	907	907	0
224	20241114	170800	170525326	907	907	907	907	0
225	20241114	170700	170525326	907	907	907	907	0
226	20241114	170600	170525326	907	907	907	907	0
227	20241114	170500	170525326	907	907	907	907	0
228	20241114	170400	170525326	907	907	907	907	0
229	20241114	170300	170525326	907	907	907	907	0
230	20241114	170200	170525326	907	907	907	907	0
231	20241114	170100	170525326	907	907	907	907	0
232	20241114	170000	170525326	907	907	907	907	0
233	20241114	165900	170525326	907	907	907	907	0
234	20241114	165800	170525326	907	907	907	907	0
235	20241114	165700	170525326	907	907	907	907	0
236	20241114	165600	170525326	907	907	907	907	0
237	20241114	165500	170525326	907	907	907	907	0
238	20241114	165400	170525326	907	907	907	907	0
239	20241114	165300	170525326	907	907	907	907	0
240	20241114	165200	170525326	907	907	907	907	0
241	20241114	165100	170525326	907	907	907	907	0
242	20241114	165000	170525326	907	907	907	907	5493
243	20241114	164900	170525326	907	907	907	907	0
244	20241114	164800	170525326	907	907	907	907	0
245	20241114	164700	170525326	907	907	907	907	0
246	20241114	164600	170525326	907	907	907	907	0
247	20241114	164500	170525326	907	907	907	907	0
248	20241114	164400	170525326	907	907	907	907	0
249	20241114	164300	170525326	907	907	907	907	0
250	20241114	164200	170525326	907	907	907	907	0
251	20241114	164100	170525326	907	907	907	907	0
252	20241114	164000	170525326	907	907	907	907	0
253	20241114	163900	170525326	907	907	907	907	0
254	20241114	163800	170525326	907	907	907	907	0
255	20241114	163700	170525326	907	907	907	907	0
256	20241114	163600	170525326	907	907	907	907	0
257	20241114	163500	170525326	907	907	907	907	0
258	20241114	163400	170525326	907	907	907	907	0
259	20241114	163300	170525326	907	907	907	907	0
260	20241114	163200	170525326	907	907	907	907	0
261	20241114	163100	170525326	907	907	907	907	0
262	20241114	163000	170525326	907	907	907	907	5493
263	20241114	162900	165543175	915	915	915	915	0
264	20241114	162800	165543175	915	915	915	915	0
265	20241114	162700	165543175	915	915	915	915	0
266	20241114	162600	165543175	915	915	915	915	0
267	20241114	162500	165543175	915	915	915	915	0
268	20241114	162400	165543175	915	915	915	915	0
269	20241114	162300	165543175	915	915	915	915	0
270	20241114	162200	165543175	915	915	915	915	0
271	20241114	162100	165543175	915	915	915	915	0
272	20241114	162000	165543175	915	915	915	915	0
273	20241114	161900	165543175	915	921	921	915	301
274	20241114	161800	165266758	920	921	928	920	2359
275	20241114	161700	163095362	921	922	922	921	1540
276	20241114	161600	161676482	921	921	921	921	1
277	20241114	161500	161675561	922	922	922	922	0
278	20241114	161400	161675561	922	922	922	922	0
279	20241114	161300	161675561	922	921	922	921	908
280	20241114	161200	160838485	933	933	933	933	2
281	20241114	161100	160836619	922	936	936	922	207
282	20241114	161000	160645672	922	922	922	922	101
283	20241114	160900	160552550	936	938	938	922	3058
284	20241114	160800	157727326	923	930	938	923	8036
285	20241114	160700	150295560	930	930	930	930	1
286	20241114	160600	150294630	940	938	940	938	51
287	20241114	160500	150246790	940	934	940	934	133
288	20241114	160400	150122422	934	934	934	934	0
289	20241114	160300	150122422	934	934	934	934	0
290	20241114	160200	150122422	934	934	934	934	0
291	20241114	160100	150122422	934	934	934	934	1
292	20241114	160000	150121488	934	934	934	934	0
293	20241114	155900	150121488	934	934	934	934	0
294	20241114	155800	150121488	934	934	934	934	0
295	20241114	155700	150121488	934	934	934	934	1
296	20241114	155600	150120554	930	930	930	930	11509
297	20241114	155500	139417184	930	930	930	930	0
298	20241114	155400	139417184	930	930	930	930	35
299	20241114	155300	139384634	930	934	934	930	200
300	20241114	155200	139198234	934	934	934	934	0
301	20241114	155100	139198234	934	934	934	925	121
302	20241114	155000	139086139	925	925	925	925	194
303	20241114	154900	138906689	933	940	940	925	490
304	20241114	154800	138449087	940	941	941	940	678
305	20241114	154700	137811766	942	953	953	942	491
306	20241114	154600	137349018	953	943	954	943	9
307	20241114	154500	137340488	956	956	956	956	10
308	20241114	154400	137330928	956	956	956	956	40
309	20241114	154300	137292688	956	956	956	956	0
310	20241114	154200	137292688	956	956	956	956	33
311	20241114	154100	137261140	950	950	950	950	10
312	20241114	154000	137251640	956	956	956	956	1
313	20241114	153900	137250684	942	947	947	942	1100
314	20241114	153800	136212078	957	956	957	956	50
315	20241114	153700	136164266	956	956	956	956	0
316	20241114	153600	136164266	956	956	956	956	0
317	20241114	153500	136164266	956	946	956	946	12
318	20241114	153400	136152894	956	956	956	956	1
319	20241114	153300	136151938	945	946	946	945	1400
320	20241114	153200	134828903	958	958	958	958	0
321	20241114	153100	134828903	958	958	958	958	0
322	20241114	153000	134828903	958	958	958	958	0
323	20241114	152900	134828903	958	958	958	958	0
324	20241114	152800	134828903	958	958	958	958	50
325	20241114	152700	134781003	958	958	958	958	0
326	20241114	152600	134781003	958	958	958	958	0
327	20241114	152500	134781003	958	958	958	958	0
328	20241114	152400	134781003	958	958	958	958	1
329	20241114	152300	134780045	950	950	950	950	250
330	20241114	152200	134542545	958	958	958	958	0
331	20241114	152100	134542545	958	958	958	958	0
332	20241114	152000	134542545	958	958	958	958	0
333	20241114	151900	134542545	958	958	958	958	0
334	20241114	151800	134542545	958	958	958	958	0
335	20241114	151700	134542545	958	958	958	958	0
336	20241114	151600	134542545	958	958	958	958	0
337	20241114	151500	134542545	958	958	958	958	0
338	20241114	151400	134542545	958	958	958	958	0
339	20241114	151300	134542545	958	958	958	958	0
340	20241114	151200	134542545	958	958	958	958	0
341	20241114	151100	134542545	958	958	958	958	0
342	20241114	151000	134542545	958	956	958	956	500
343	20241114	150900	134064543	940	949	949	940	1629
344	20241114	150800	132530649	949	949	949	942	25
345	20241114	150700	132506994	942	956	956	942	11157
346	20241114	150600	121906150	956	963	963	956	355
347	20241114	150500	121565364	960	960	960	960	0
348	20241114	150400	121565364	960	963	965	960	157
349	20241114	150300	121414625	956	960	960	956	1656
350	20241114	150200	119828890	960	960	960	960	0
351	20241114	150100	119828890	960	960	960	960	0
352	20241114	150000	119828890	960	961	961	960	6000
353	20241114	145900	114068704	961	961	961	961	167
354	20241114	145800	113908217	965	965	965	965	10
355	20241114	145700	113898567	961	961	961	961	0
356	20241114	145600	113898567	961	961	961	961	0
357	20241114	145500	113898567	961	961	961	961	0
358	20241114	145400	113898567	961	961	961	961	150
359	20241114	145300	113754417	965	965	965	965	0
360	20241114	145200	113754417	965	965	965	965	0
361	20241114	145100	113754417	965	965	965	965	0
362	20241114	145000	113754417	965	965	965	965	0
363	20241114	144900	113754417	965	965	965	965	0
364	20241114	144800	113754417	965	964	965	964	8846
365	20241114	144700	105218573	962	960	962	960	914
366	20241114	144600	104339307	959	959	959	959	0
367	20241114	144500	104339307	959	959	959	959	0
368	20241114	144400	104339307	959	959	962	959	4
369	20241114	144300	104335468	962	959	962	959	2
370	20241114	144200	104333547	962	959	962	959	147
371	20241114	144100	104192564	960	960	960	960	0
372	20241114	144000	104192564	960	960	960	960	1500
373	20241114	143900	102752564	959	959	959	959	0
374	20241114	143800	102752564	959	959	962	958	14
375	20241114	143700	102739130	962	962	962	962	14
376	20241114	143600	102725662	958	960	960	958	3
377	20241114	143500	102722785	958	958	958	958	0
378	20241114	143400	102722785	958	958	958	958	0
379	20241114	143300	102722785	958	958	958	958	0
380	20241114	143200	102722785	958	962	962	958	84
381	20241114	143100	102641981	962	962	962	962	0
382	20241114	143000	102641981	962	962	962	962	1
383	20241114	142900	102641019	958	958	958	958	0
384	20241114	142800	102641019	958	958	958	958	1
385	20241114	142700	102640061	960	958	960	958	792
386	20241114	142600	101879743	956	956	960	956	3
387	20241114	142500	101876871	956	956	960	956	3
388	20241114	142400	101873999	956	956	956	956	1
389	20241114	142300	101873043	960	957	960	956	3
390	20241114	142200	101870170	960	960	960	960	0
391	20241114	142100	101870170	960	960	960	956	112
392	20241114	142000	101762655	960	956	960	956	22
393	20241114	141900	101741543	955	955	955	955	0
394	20241114	141800	101741543	955	957	957	955	3
395	20241114	141700	101738675	960	960	960	960	1
396	20241114	141600	101737715	955	956	956	955	20
397	20241114	141500	101718610	960	960	960	960	0
398	20241114	141400	101718610	960	960	960	960	5
399	20241114	141300	101713810	960	956	960	955	180
400	20241114	141200	101541858	956	957	957	956	1000
401	20241114	141100	100585856	958	958	958	958	0
402	20241114	141000	100585856	958	958	958	958	1
403	20241114	140900	100584898	961	961	961	961	0
404	20241114	140800	100584898	961	959	961	959	2
405	20241114	140700	100582978	962	962	962	962	0
406	20241114	140600	100582978	962	962	962	962	0
407	20241114	140500	100582978	962	962	962	962	0
408	20241114	140400	100582978	962	961	962	961	490
409	20241114	140300	100111686	962	962	962	962	0
410	20241114	140200	100111686	962	962	962	962	0
411	20241114	140100	100111686	962	962	962	962	0
412	20241114	140000	100111686	962	962	962	962	1
413	20241114	135900	100110724	954	954	954	954	1958
414	20241114	135800	98242792	962	962	962	962	1
415	20241114	135700	98241830	960	960	960	960	0
416	20241114	135600	98241830	960	960	960	960	0
417	20241114	135500	98241830	960	955	960	954	4102
418	20241114	135400	94328226	955	955	955	955	1
419	20241114	135300	94327271	954	959	959	954	1078
420	20241114	135200	93296429	960	961	961	960	6182
421	20241114	135100	87358216	961	969	969	961	2151
422	20241114	135000	85290619	969	963	969	962	811
423	20241114	134900	84510333	969	969	969	969	1
424	20241114	134800	84509364	963	965	965	963	416
425	20241114	134700	84108446	966	966	966	966	0
426	20241114	134600	84108446	966	966	966	966	0
427	20241114	134500	84108446	966	966	966	966	0
428	20241114	134400	84108446	966	966	966	966	0
429	20241114	134300	84108446	966	966	966	966	3
430	20241114	134200	84105548	966	966	966	966	32
431	20241114	134100	84074636	970	970	970	970	0
432	20241114	134000	84074636	970	970	970	970	0
433	20241114	133900	84074636	970	970	970	970	2
434	20241114	133800	84072696	970	970	970	970	0
435	20241114	133700	84072696	970	970	970	970	0
436	20241114	133600	84072696	970	970	970	970	0
437	20241114	133500	84072696	970	970	970	964	3144
438	20241114	133400	81039531	967	967	967	967	0
439	20241114	133300	81039531	967	967	967	967	0
440	20241114	133200	81039531	967	967	967	967	0
441	20241114	133100	81039531	967	969	969	967	136
442	20241114	133000	80907884	970	970	970	970	28
443	20241114	132900	80880724	970	970	970	970	12
444	20241114	132800	80869084	970	970	970	970	0
445	20241114	132700	80869084	970	970	970	970	0
446	20241114	132600	80869084	970	970	970	970	1
447	20241114	132500	80868114	968	968	968	968	89
448	20241114	132400	80781962	970	970	970	970	0
449	20241114	132300	80781962	970	970	970	970	0
450	20241114	132200	80781962	970	970	970	970	0
451	20241114	132100	80781962	970	970	970	970	0
452	20241114	132000	80781962	970	970	970	970	0
453	20241114	131900	80781962	970	964	970	964	768
454	20241114	131800	80041598	964	964	964	964	0
455	20241114	131700	80041598	964	964	964	964	0
456	20241114	131600	80041598	964	964	964	964	116
457	20241114	131500	79929774	964	964	964	964	0
458	20241114	131400	79929774	964	964	964	964	0
459	20241114	131300	79929774	964	964	964	964	0
460	20241114	131200	79929774	964	964	964	964	4
461	20241114	131100	79925918	965	965	965	965	50
462	20241114	131000	79877668	965	965	965	965	3
463	20241114	130900	79874773	965	968	968	965	11
464	20241114	130800	79864138	968	968	968	968	2
465	20241114	130700	79862202	968	968	968	968	102
466	20241114	130600	79763466	968	968	968	968	0
467	20241114	130500	79763466	968	968	968	968	0
468	20241114	130400	79763466	968	968	968	968	1
469	20241114	130300	79762498	962	962	962	962	60
470	20241114	130200	79704778	968	968	968	968	0
471	20241114	130100	79704778	968	968	968	968	0
472	20241114	130000	79704778	968	968	968	968	0
473	20241114	125900	79704778	968	968	968	968	19
474	20241114	125800	79686386	968	968	968	968	0
475	20241114	125700	79686386	968	965	968	960	10002
476	20241114	125600	70083795	969	969	969	969	100
477	20241114	125500	69986895	969	969	969	969	0
478	20241114	125400	69986895	969	964	969	960	1001
479	20241114	125300	69025893	970	970	970	970	0
480	20241114	125200	69025893	970	970	970	970	0
481	20241114	125100	69025893	970	970	970	970	0
482	20241114	125000	69025893	970	970	970	970	14
483	20241114	124900	69012313	971	971	971	971	2
484	20241114	124800	69010371	973	973	973	973	0
485	20241114	124700	69010371	973	975	975	960	1026
486	20241114	124600	68023040	966	966	966	960	1840
487	20241114	124500	66249190	966	966	966	965	1232
488	20241114	124400	65060308	967	967	967	967	250
489	20241114	124300	64818558	968	968	968	968	0
490	20241114	124200	64818558	968	968	968	968	376
491	20241114	124100	64454590	968	968	968	968	0
492	20241114	124000	64454590	968	968	968	968	4802
493	20241114	123900	59806254	968	968	968	968	0
494	20241114	123800	59806254	968	967	968	964	3997
495	20241114	123700	55945439	968	968	968	968	1902
496	20241114	123600	54104303	968	972	972	966	2002
497	20241114	123500	52165785	982	982	982	982	0
498	20241114	123400	52165785	982	982	982	982	0
499	20241114	123300	52165785	982	982	982	982	0
500	20241114	123200	52165785	982	982	982	982	0
501	20241114	123100	52165785	982	982	982	982	0
502	20241114	123000	52165785	982	982	982	982	0
503	20241114	122900	52165785	982	982	982	982	0
504	20241114	122800	52165785	982	976	982	976	5295
505	20241114	122700	46967319	970	970	970	970	0
506	20241114	122600	46967319	970	981	982	970	1117
507	20241114	122500	45879454	981	981	981	981	519
508	20241114	122400	45370315	982	982	982	982	751
509	20241114	122300	44632833	982	982	982	982	0
510	20241114	122200	44632833	982	982	982	982	0
511	20241114	122100	44632833	982	982	982	982	0
512	20241114	122000	44632833	982	982	982	982	7
513	20241114	121900	44625959	983	983	983	983	0
514	20241114	121800	44625959	983	983	983	983	0
515	20241114	121700	44625959	983	983	983	983	0
516	20241114	121600	44625959	983	983	983	983	0
517	20241114	121500	44625959	983	983	983	983	0
518	20241114	121400	44625959	983	983	983	983	100
519	20241114	121300	44527659	983	983	983	983	1
520	20241114	121200	44526676	971	971	971	971	1
521	20241114	121100	44525705	980	980	980	980	0
522	20241114	121000	44525705	980	984	984	980	200
523	20241114	120900	44329305	984	984	984	984	0
524	20241114	120800	44329305	984	984	984	984	0
525	20241114	120700	44329305	984	984	984	984	0
526	20241114	120600	44329305	984	984	984	969	17818
527	20241114	120500	26913353	993	988	993	983	401
528	20241114	120400	26518402	994	994	994	994	0
529	20241114	120300	26518402	994	994	994	994	0
530	20241114	120200	26518402	994	994	994	994	0
531	20241114	120100	26518402	994	994	994	994	0
532	20241114	120000	26518402	994	994	994	994	0
533	20241114	115900	26518402	994	994	994	994	0
534	20241114	115800	26518402	994	994	994	994	0
535	20241114	115700	26518402	994	994	994	994	0
536	20241114	115600	26518402	994	994	994	994	11
537	20241114	115500	26507468	994	994	994	994	0
538	20241114	115400	26507468	994	994	994	994	0
539	20241114	115300	26507468	994	994	994	994	0
540	20241114	115200	26507468	994	994	994	994	0
541	20241114	115100	26507468	994	994	994	994	0
542	20241114	115000	26507468	994	994	994	994	0
543	20241114	114900	26507468	994	995	995	989	1326
544	20241114	114800	25195715	991	991	991	991	2
545	20241114	114700	25193733	995	995	995	995	0
546	20241114	114600	25193733	995	995	995	995	1
547	20241114	114500	25192738	994	994	994	994	0
548	20241114	114400	25192738	994	994	994	994	0
549	20241114	114300	25192738	994	994	994	994	540
550	20241114	114200	24655978	995	995	995	995	0
551	20241114	114100	24655978	995	995	995	995	0
552	20241114	114000	24655978	995	995	995	995	0
553	20241114	113900	24655978	995	995	995	995	0
554	20241114	113800	24655978	995	995	995	995	0
555	20241114	113700	24655978	995	995	995	995	0
556	20241114	113600	24655978	995	995	995	995	0
557	20241114	113500	24655978	995	995	995	995	0
558	20241114	113400	24655978	995	995	995	995	0
559	20241114	113300	24655978	995	995	995	995	0
560	20241114	113200	24655978	995	995	995	995	0
561	20241114	113100	24655978	995	995	995	995	0
562	20241114	113000	24655978	995	995	995	995	0
563	20241114	112900	24655978	995	995	995	995	0
564	20241114	112800	24655978	995	995	995	995	0
565	20241114	112700	24655978	995	995	995	995	0
566	20241114	112600	24655978	995	995	995	995	0
567	20241114	112500	24655978	995	995	995	995	0
568	20241114	112400	24655978	995	995	995	995	0
569	20241114	112300	24655978	995	995	995	995	0
570	20241114	112200	24655978	995	995	995	995	0
571	20241114	112100	24655978	995	995	995	995	0
572	20241114	112000	24655978	995	995	995	995	0
573	20241114	111900	24655978	995	995	995	995	0
574	20241114	111800	24655978	995	995	995	995	0
575	20241114	111700	24655978	995	995	995	995	1
576	20241114	111600	24654983	995	995	995	995	0
577	20241114	111500	24654983	995	995	995	995	0
578	20241114	111400	24654983	995	995	995	995	0
579	20241114	111300	24654983	995	995	995	995	0
580	20241114	111200	24654983	995	995	995	995	0
581	20241114	111100	24654983	995	995	995	995	50
582	20241114	111000	24605233	995	995	995	995	0
583	20241114	110900	24605233	995	995	995	995	0
584	20241114	110800	24605233	995	995	995	995	0
585	20241114	110700	24605233	995	995	995	995	0
586	20241114	110600	24605233	995	995	995	995	0
587	20241114	110500	24605233	995	995	995	995	1
588	20241114	110400	24604238	995	995	995	995	0
589	20241114	110300	24604238	995	995	995	995	0
590	20241114	110200	24604238	995	995	995	995	7
591	20241114	110100	24597273	998	998	998	998	34
592	20241114	110000	24563341	998	997	998	997	100
593	20241114	105900	24463622	997	996	997	989	150
594	20241114	105800	24314800	997	997	997	997	0
595	20241114	105700	24314800	997	997	997	997	0
596	20241114	105600	24314800	997	996	997	996	950
597	20241114	105500	23368595	989	996	996	989	2
598	20241114	105400	23366610	989	989	989	989	341
599	20241114	105300	23029361	989	989	989	989	0
600	20241114	105200	23029361	989	990	990	989	24
601	20241114	105100	23005615	998	998	998	998	0
602	20241114	105000	23005615	998	998	998	998	0
603	20241114	104900	23005615	998	998	998	998	0
604	20241114	104800	23005615	998	998	998	998	0
605	20241114	104700	23005615	998	998	998	998	0
606	20241114	104600	23005615	998	998	998	998	0
607	20241114	104500	23005615	998	998	998	998	0
608	20241114	104400	23005615	998	998	998	998	2
609	20241114	104300	23003619	998	998	998	998	0
610	20241114	104200	23003619	998	998	998	998	0
611	20241114	104100	23003619	998	998	998	998	0
612	20241114	104000	23003619	998	998	998	998	0
613	20241114	103900	23003619	998	998	998	998	0
614	20241114	103800	23003619	998	998	998	998	0
615	20241114	103700	23003619	998	998	998	998	0
616	20241114	103600	23003619	998	998	998	998	7
617	20241114	103500	22996633	998	998	998	998	9
618	20241114	103400	22987651	999	999	999	999	0
619	20241114	103300	22987651	999	999	999	999	0
620	20241114	103200	22987651	999	999	999	999	0
621	20241114	103100	22987651	999	999	999	999	0
622	20241114	103000	22987651	999	999	999	999	0
623	20241114	102900	22987651	999	999	999	999	0
624	20241114	102800	22987651	999	999	999	999	0
625	20241114	102700	22987651	999	999	999	999	0
626	20241114	102600	22987651	999	991	999	990	7001
627	20241114	102500	16056611	1000	1000	1000	1000	0
628	20241114	102400	16056611	1000	1000	1000	1000	0
629	20241114	102300	16056611	1000	1000	1000	1000	0
630	20241114	102200	16056611	1000	1000	1000	1000	0
631	20241114	102100	16056611	1000	999	1000	991	110
632	20241114	102000	15947239	1000	1000	1000	1000	0
633	20241114	101900	15947239	1000	1000	1000	1000	0
634	20241114	101800	15947239	1000	999	1000	999	67
635	20241114	101700	15880305	1000	1000	1000	1000	0
636	20241114	101600	15880305	1000	1000	1000	1000	0
637	20241114	101500	15880305	1000	1000	1000	1000	1
638	20241114	101400	15879305	1000	1000	1000	1000	0
639	20241114	101300	15879305	1000	1000	1000	1000	0
640	20241114	101200	15879305	1000	1000	1000	1000	0
641	20241114	101100	15879305	1000	1000	1000	1000	18
642	20241114	101000	15861305	1000	1000	1000	1000	0
643	20241114	100900	15861305	1000	1000	1000	1000	2
644	20241114	100800	15859305	1003	1003	1003	1003	0
645	20241114	100700	15859305	1003	1003	1003	1003	0
646	20241114	100600	15859305	1003	1004	1004	986	611
647	20241114	100500	15256609	1004	1000	1004	1000	2001
648	20241114	100400	13255605	1000	990	1000	990	8627
649	20241114	100300	4655625	1000	990	1000	990	3866
650	20241114	100200	814770	990	990	990	990	0
651	20241114	100100	814770	990	990	990	990	0
652	20241114	100000	814770	990	990	990	990	823