KissMeData/145270/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	202100	40227683	1000	1000	1000	1000	16
3	20241112	202000	40227683	1000	1000	1000	1000	0
4	20241112	201900	40227683	1000	1000	1000	1000	0
5	20241112	201800	40227683	1000	1000	1000	1000	0
6	20241112	201700	40227683	1000	1000	1000	1000	0
7	20241112	201600	40227683	1000	1000	1000	1000	0
8	20241112	201500	40227683	1000	1000	1000	1000	0
9	20241112	201400	40227683	1000	1000	1000	1000	0
10	20241112	201300	40227683	1000	1000	1000	1000	0
11	20241112	201200	40227683	1000	1000	1000	1000	0
12	20241112	201100	40227683	1000	1000	1000	1000	0
13	20241112	201000	40227683	1000	1000	1000	1000	0
14	20241112	200900	40227683	1000	1000	1000	1000	0
15	20241112	200800	40227683	1000	1000	1000	1000	0
16	20241112	200700	40227683	1000	1000	1000	1000	0
17	20241112	200600	40227683	1000	1000	1000	1000	0
18	20241112	200500	40227683	1000	1000	1000	1000	0
19	20241112	200400	40227683	1000	1000	1000	1000	0
20	20241112	200300	40227683	1000	1000	1000	1000	0
21	20241112	200200	40227683	1000	1000	1000	1000	0
22	20241112	200100	40227683	1000	1000	1000	1000	0
23	20241112	200000	40227683	1000	1000	1000	1000	0
24	20241112	195900	40227683	1000	1000	1000	1000	0
25	20241112	195800	40227683	1000	1000	1000	1000	0
26	20241112	195700	40227683	1000	1000	1000	1000	0
27	20241112	195600	40227683	1000	1000	1000	1000	0
28	20241112	195500	40227683	1000	1000	1000	1000	0
29	20241112	195400	40227683	1000	1000	1000	1000	0
30	20241112	195300	40227683	1000	1000	1000	1000	0
31	20241112	195200	40227683	1000	1000	1000	1000	0
32	20241112	195100	40227683	1000	1000	1000	1000	16
33	20241112	195000	40227683	1000	1000	1000	1000	0
34	20241112	194900	40227683	1000	1000	1000	1000	0
35	20241112	194800	40227683	1000	1000	1000	1000	0
36	20241112	194700	40227683	1000	1000	1000	1000	0
37	20241112	194600	40227683	1000	1000	1000	1000	0
38	20241112	194500	40227683	1000	1000	1000	1000	0
39	20241112	194400	40227683	1000	1000	1000	1000	0
40	20241112	194300	40227683	1000	1000	1000	1000	0
41	20241112	194200	40227683	1000	1000	1000	1000	0
42	20241112	194100	40227683	1000	1000	1000	1000	0
43	20241112	194000	40227683	1000	1000	1000	1000	0
44	20241112	193900	40227683	1000	1000	1000	1000	0
45	20241112	193800	40227683	1000	1000	1000	1000	0
46	20241112	193700	40227683	1000	1000	1000	1000	0
47	20241112	193600	40227683	1000	1000	1000	1000	0
48	20241112	193500	40227683	1000	1000	1000	1000	0
49	20241112	193400	40227683	1000	1000	1000	1000	0
50	20241112	193300	40227683	1000	1000	1000	1000	0
51	20241112	193200	40227683	1000	1000	1000	1000	0
52	20241112	193100	40227683	1000	1000	1000	1000	0
53	20241112	193000	40227683	1000	1000	1000	1000	0
54	20241112	192900	40227683	1000	1000	1000	1000	0
55	20241112	192800	40227683	1000	1000	1000	1000	0
56	20241112	192700	40227683	1000	1000	1000	1000	0
57	20241112	192600	40227683	1000	1000	1000	1000	0
58	20241112	192500	40227683	1000	1000	1000	1000	0
59	20241112	192400	40227683	1000	1000	1000	1000	0
60	20241112	192300	40227683	1000	1000	1000	1000	0
61	20241112	192200	40227683	1000	1000	1000	1000	0
62	20241112	192100	40227683	1000	1000	1000	1000	16
63	20241112	192000	40227683	1000	1000	1000	1000	0
64	20241112	191900	40227683	1000	1000	1000	1000	0
65	20241112	191800	40227683	1000	1000	1000	1000	0
66	20241112	191700	40227683	1000	1000	1000	1000	0
67	20241112	191600	40227683	1000	1000	1000	1000	0
68	20241112	191500	40227683	1000	1000	1000	1000	0
69	20241112	191400	40227683	1000	1000	1000	1000	0
70	20241112	191300	40227683	1000	1000	1000	1000	0
71	20241112	191200	40227683	1000	1000	1000	1000	0
72	20241112	191100	40227683	1000	1000	1000	1000	0
73	20241112	191000	40227683	1000	1000	1000	1000	0
74	20241112	190900	40227683	1000	1000	1000	1000	0
75	20241112	190800	40227683	1000	1000	1000	1000	0
76	20241112	190700	40227683	1000	1000	1000	1000	0
77	20241112	190600	40227683	1000	1000	1000	1000	0
78	20241112	190500	40227683	1000	1000	1000	1000	0
79	20241112	190400	40227683	1000	1000	1000	1000	0
80	20241112	190300	40227683	1000	1000	1000	1000	0
81	20241112	190200	40227683	1000	1000	1000	1000	0
82	20241112	190100	40227683	1000	1000	1000	1000	0
83	20241112	190000	40227683	1000	1000	1000	1000	0
84	20241112	185900	40227683	1000	1000	1000	1000	0
85	20241112	185800	40227683	1000	1000	1000	1000	0
86	20241112	185700	40227683	1000	1000	1000	1000	0
87	20241112	185600	40227683	1000	1000	1000	1000	0
88	20241112	185500	40227683	1000	1000	1000	1000	0
89	20241112	185400	40227683	1000	1000	1000	1000	0
90	20241112	185300	40227683	1000	1000	1000	1000	0
91	20241112	185200	40227683	1000	1000	1000	1000	0
92	20241112	185100	40227683	1000	1000	1000	1000	16
93	20241112	185000	40227683	1000	1000	1000	1000	0
94	20241112	184900	40227683	1000	1000	1000	1000	0
95	20241112	184800	40227683	1000	1000	1000	1000	0
96	20241112	184700	40227683	1000	1000	1000	1000	0
97	20241112	184600	40227683	1000	1000	1000	1000	0
98	20241112	184500	40227683	1000	1000	1000	1000	0
99	20241112	184400	40227683	1000	1000	1000	1000	0
100	20241112	184300	40227683	1000	1000	1000	1000	0
101	20241112	184200	40227683	1000	1000	1000	1000	0
102	20241112	184100	40227683	1000	1000	1000	1000	0
103	20241112	184000	40227683	1000	1000	1000	1000	0
104	20241112	183900	40227683	1000	1000	1000	1000	0
105	20241112	183800	40227683	1000	1000	1000	1000	0
106	20241112	183700	40227683	1000	1000	1000	1000	0
107	20241112	183600	40227683	1000	1000	1000	1000	0
108	20241112	183500	40227683	1000	1000	1000	1000	0
109	20241112	183400	40227683	1000	1000	1000	1000	0
110	20241112	183300	40227683	1000	1000	1000	1000	0
111	20241112	183200	40227683	1000	1000	1000	1000	0
112	20241112	183100	40227683	1000	1000	1000	1000	0
113	20241112	183000	40227683	1000	1000	1000	1000	0
114	20241112	182900	40227683	1000	1000	1000	1000	0
115	20241112	182800	40227683	1000	1000	1000	1000	0
116	20241112	182700	40227683	1000	1000	1000	1000	0
117	20241112	182600	40227683	1000	1000	1000	1000	0
118	20241112	182500	40227683	1000	1000	1000	1000	0
119	20241112	182400	40227683	1000	1000	1000	1000	0
120	20241112	182300	40227683	1000	1000	1000	1000	0
121	20241112	182200	40227683	1000	1000	1000	1000	0
122	20241112	182100	40227683	1000	1000	1000	1000	16
123	20241112	182000	40227683	1000	1000	1000	1000	0
124	20241112	181900	40227683	1000	1000	1000	1000	0
125	20241112	181800	40227683	1000	1000	1000	1000	0
126	20241112	181700	40227683	1000	1000	1000	1000	0
127	20241112	181600	40227683	1000	1000	1000	1000	0
128	20241112	181500	40227683	1000	1000	1000	1000	0
129	20241112	181400	40227683	1000	1000	1000	1000	0
130	20241112	181300	40227683	1000	1000	1000	1000	0
131	20241112	181200	40227683	1000	1000	1000	1000	0
132	20241112	181100	40227683	1000	1000	1000	1000	0
133	20241112	181000	40227683	1000	1000	1000	1000	0
134	20241112	180900	40227683	1000	1000	1000	1000	0
135	20241112	180800	40227683	1000	1000	1000	1000	0
136	20241112	180700	40227683	1000	1000	1000	1000	0
137	20241112	180600	40227683	1000	1000	1000	1000	0
138	20241112	180500	40227683	1000	1000	1000	1000	0
139	20241112	180400	40227683	1000	1000	1000	1000	0
140	20241112	180300	40227683	1000	1000	1000	1000	0
141	20241112	180200	40227683	1000	1000	1000	1000	0
142	20241112	180100	40227683	1000	1000	1000	1000	0
143	20241112	180000	40227683	1000	1000	1000	1000	0
144	20241112	175900	40227683	1000	1000	1000	1000	0
145	20241112	175800	40227683	1000	1000	1000	1000	0
146	20241112	175700	40227683	1000	1000	1000	1000	0
147	20241112	175600	40227683	1000	1000	1000	1000	0
148	20241112	175500	40227683	1000	1000	1000	1000	0
149	20241112	175400	40227683	1000	1000	1000	1000	0
150	20241112	175300	40227683	1000	1000	1000	1000	0
151	20241112	175200	40227683	1000	1000	1000	1000	0
152	20241112	175100	40227683	1000	1000	1000	1000	16
153	20241112	175000	40227683	1000	1000	1000	1000	0
154	20241112	174900	40227683	1000	1000	1000	1000	0
155	20241112	174800	40227683	1000	1000	1000	1000	0
156	20241112	174700	40227683	1000	1000	1000	1000	0
157	20241112	174600	40227683	1000	1000	1000	1000	0
158	20241112	174500	40227683	1000	1000	1000	1000	0
159	20241112	174400	40227683	1000	1000	1000	1000	0
160	20241112	174300	40227683	1000	1000	1000	1000	0
161	20241112	174200	40227683	1000	1000	1000	1000	0
162	20241112	174100	40227683	1000	1000	1000	1000	0
163	20241112	174000	40227683	1000	1000	1000	1000	0
164	20241112	173900	40227683	1000	1000	1000	1000	0
165	20241112	173800	40227683	1000	1000	1000	1000	0
166	20241112	173700	40227683	1000	1000	1000	1000	0
167	20241112	173600	40227683	1000	1000	1000	1000	0
168	20241112	173500	40227683	1000	1000	1000	1000	0
169	20241112	173400	40227683	1000	1000	1000	1000	0
170	20241112	173300	40227683	1000	1000	1000	1000	0
171	20241112	173200	40227683	1000	1000	1000	1000	0
172	20241112	173100	40227683	1000	1000	1000	1000	0
173	20241112	173000	40227683	1000	1000	1000	1000	0
174	20241112	172900	40227683	1000	1000	1000	1000	0
175	20241112	172800	40227683	1000	1000	1000	1000	0
176	20241112	172700	40227683	1000	1000	1000	1000	0
177	20241112	172600	40227683	1000	1000	1000	1000	0
178	20241112	172500	40227683	1000	1000	1000	1000	0
179	20241112	172400	40227683	1000	1000	1000	1000	0
180	20241112	172300	40227683	1000	1000	1000	1000	0
181	20241112	172200	40227683	1000	1000	1000	1000	0
182	20241112	172100	40227683	1000	1000	1000	1000	16
183	20241112	172000	40227683	1000	1000	1000	1000	0
184	20241112	171900	40227683	1000	1000	1000	1000	0
185	20241112	171800	40227683	1000	1000	1000	1000	0
186	20241112	171700	40227683	1000	1000	1000	1000	0
187	20241112	171600	40227683	1000	1000	1000	1000	0
188	20241112	171500	40227683	1000	1000	1000	1000	0
189	20241112	171400	40227683	1000	1000	1000	1000	0
190	20241112	171300	40227683	1000	1000	1000	1000	0
191	20241112	171200	40227683	1000	1000	1000	1000	0
192	20241112	171100	40227683	1000	1000	1000	1000	0
193	20241112	171000	40227683	1000	1000	1000	1000	0
194	20241112	170900	40227683	1000	1000	1000	1000	0
195	20241112	170800	40227683	1000	1000	1000	1000	0
196	20241112	170700	40227683	1000	1000	1000	1000	0
197	20241112	170600	40227683	1000	1000	1000	1000	0
198	20241112	170500	40227683	1000	1000	1000	1000	0
199	20241112	170400	40227683	1000	1000	1000	1000	0
200	20241112	170300	40227683	1000	1000	1000	1000	0
201	20241112	170200	40227683	1000	1000	1000	1000	0
202	20241112	170100	40227683	1000	1000	1000	1000	0
203	20241112	170000	40227683	1000	1000	1000	1000	0
204	20241112	165900	40227683	1000	1000	1000	1000	0
205	20241112	165800	40227683	1000	1000	1000	1000	0
206	20241112	165700	40227683	1000	1000	1000	1000	0
207	20241112	165600	40227683	1000	1000	1000	1000	0
208	20241112	165500	40227683	1000	1000	1000	1000	0
209	20241112	165400	40227683	1000	1000	1000	1000	0
210	20241112	165300	40227683	1000	1000	1000	1000	0
211	20241112	165200	40227683	1000	1000	1000	1000	0
212	20241112	165100	40227683	1000	1000	1000	1000	16
213	20241112	165000	40227683	1000	1000	1000	1000	0
214	20241112	164900	40227683	1000	1000	1000	1000	0
215	20241112	164800	40227683	1000	1000	1000	1000	0
216	20241112	164700	40227683	1000	1000	1000	1000	0
217	20241112	164600	40227683	1000	1000	1000	1000	0
218	20241112	164500	40227683	1000	1000	1000	1000	0
219	20241112	164400	40227683	1000	1000	1000	1000	0
220	20241112	164300	40227683	1000	1000	1000	1000	0
221	20241112	164200	40227683	1000	1000	1000	1000	0
222	20241112	164100	40227683	1000	1000	1000	1000	0
223	20241112	164000	40227683	1000	1000	1000	1000	0
224	20241112	163900	40227683	1000	1000	1000	1000	0
225	20241112	163800	40227683	1000	1000	1000	1000	0
226	20241112	163700	40227683	1000	1000	1000	1000	0
227	20241112	163600	40227683	1000	1000	1000	1000	0
228	20241112	163500	40227683	1000	1000	1000	1000	0
229	20241112	163400	40227683	1000	1000	1000	1000	0
230	20241112	163300	40227683	1000	1000	1000	1000	0
231	20241112	163200	40227683	1000	1000	1000	1000	0
232	20241112	163100	40227683	1000	1000	1000	1000	0
233	20241112	163000	40227683	1000	1000	1000	1000	0
234	20241112	162900	40227683	1000	1000	1000	1000	0
235	20241112	162800	40227683	1000	1000	1000	1000	0
236	20241112	162700	40227683	1000	1000	1000	1000	0
237	20241112	162600	40227683	1000	1000	1000	1000	0
238	20241112	162500	40227683	1000	1000	1000	1000	0
239	20241112	162400	40227683	1000	1000	1000	1000	0
240	20241112	162300	40227683	1000	1000	1000	1000	0
241	20241112	162200	40227683	1000	1000	1000	1000	0
242	20241112	162100	40227683	1000	1000	1000	1000	16
243	20241112	162000	40227683	1000	1000	1000	1000	0
244	20241112	161900	40227683	1000	1000	1000	1000	0
245	20241112	161800	40227683	1000	1000	1000	1000	0
246	20241112	161700	40227683	1000	1000	1000	1000	0
247	20241112	161600	40227683	1000	1000	1000	1000	0
248	20241112	161500	40227683	1000	1000	1000	1000	0
249	20241112	161400	40227683	1000	1000	1000	1000	0
250	20241112	161300	40227683	1000	1000	1000	1000	0
251	20241112	161200	40227683	1000	1000	1000	1000	0
252	20241112	161100	40227683	1000	1000	1000	1000	0
253	20241112	161000	40227683	1000	1000	1000	1000	0
254	20241112	160900	40227683	1000	1000	1000	1000	0
255	20241112	160800	40227683	1000	1000	1000	1000	0
256	20241112	160700	40227683	1000	1000	1000	1000	0
257	20241112	160600	40227683	1000	1000	1000	1000	0
258	20241112	160500	40227683	1000	1000	1000	1000	0
259	20241112	160400	40227683	1000	1000	1000	1000	0
260	20241112	160300	40227683	1000	1000	1000	1000	0
261	20241112	160200	40227683	1000	1000	1000	1000	0
262	20241112	160100	40227683	1000	1000	1000	1000	0
263	20241112	160000	40227683	1000	1000	1000	1000	0
264	20241112	155900	40227683	1000	1000	1000	1000	0
265	20241112	155800	40227683	1000	1000	1000	1000	0
266	20241112	155700	40227683	1000	1000	1000	1000	0
267	20241112	155600	40227683	1000	1000	1000	1000	0
268	20241112	155500	40227683	1000	1000	1000	1000	0
269	20241112	155400	40227683	1000	1000	1000	1000	0
270	20241112	155300	40227683	1000	1000	1000	1000	0
271	20241112	155200	40227683	1000	1000	1000	1000	0
272	20241112	155100	40227683	1000	1000	1000	1000	16
273	20241112	155000	40227683	1000	1000	1000	1000	0
274	20241112	154900	40227683	1000	1000	1000	1000	0
275	20241112	154800	40227683	1000	1000	1000	1000	0
276	20241112	154700	40227683	1000	1000	1000	1000	0
277	20241112	154600	40227683	1000	1000	1000	1000	0
278	20241112	154500	40227683	1000	1000	1000	1000	0
279	20241112	154400	40227683	1000	1000	1000	1000	0
280	20241112	154300	40227683	1000	1000	1000	1000	0
281	20241112	154200	40227683	1000	1000	1000	1000	0
282	20241112	154100	40227683	1000	1000	1000	1000	0
283	20241112	154000	40227683	1000	1000	1000	1000	0
284	20241112	153900	40227683	1000	1000	1000	1000	0
285	20241112	153800	40227683	1000	1000	1000	1000	0
286	20241112	153700	40227683	1000	1000	1000	1000	0
287	20241112	153600	40227683	1000	1000	1000	1000	0
288	20241112	153500	40227683	1000	1000	1000	1000	0
289	20241112	153400	40227683	1000	1000	1000	1000	0
290	20241112	153300	40227683	1000	1000	1000	1000	0
291	20241112	153200	40227683	1000	1000	1000	1000	0
292	20241112	153100	40227683	1000	1000	1000	1000	0
293	20241112	153000	40227683	1000	1000	1000	1000	16
294	20241112	152900	40211683	1000	1000	1000	1000	0
295	20241112	152800	40211683	1000	1000	1000	1000	0
296	20241112	152700	40211683	1000	1000	1000	1000	0
297	20241112	152600	40211683	1000	1000	1000	1000	0
298	20241112	152500	40211683	1000	1000	1000	1000	0
299	20241112	152400	40211683	1000	1000	1000	1000	0
300	20241112	152300	40211683	1000	1000	1000	1000	0
301	20241112	152200	40211683	1000	1000	1000	1000	0
302	20241112	152100	40211683	1000	1000	1000	1000	0
303	20241112	152000	40211683	1000	1000	1000	1000	0
304	20241112	151900	40211683	1000	1000	1000	1000	12
305	20241112	151800	40199683	1000	1000	1000	1000	0
306	20241112	151700	40199683	1000	1000	1000	1000	1
307	20241112	151600	40198683	999	997	999	997	2000
308	20241112	151500	38201172	996	996	996	996	0
309	20241112	151400	38201172	996	996	996	996	0
310	20241112	151300	38201172	996	996	996	996	0
311	20241112	151200	38201172	996	996	996	996	500
312	20241112	151100	37703172	996	996	996	996	0
313	20241112	151000	37703172	996	996	996	996	0
314	20241112	150900	37703172	996	996	996	996	90
315	20241112	150800	37613532	997	997	997	997	1211
316	20241112	150700	36406165	997	997	997	997	0
317	20241112	150600	36406165	997	997	997	997	0
318	20241112	150500	36406165	997	997	997	997	0
319	20241112	150400	36406165	997	997	997	997	1
320	20241112	150300	36405168	997	997	997	997	30
321	20241112	150200	36375258	998	998	998	998	0
322	20241112	150100	36375258	998	998	998	998	0
323	20241112	150000	36375258	998	998	998	998	0
324	20241112	145900	36375258	998	998	998	998	0
325	20241112	145800	36375258	998	998	998	998	0
326	20241112	145700	36375258	998	998	998	998	0
327	20241112	145600	36375258	998	998	998	998	0
328	20241112	145500	36375258	998	998	998	998	0
329	20241112	145400	36375258	998	998	998	998	500
330	20241112	145300	35876258	997	997	997	997	0
331	20241112	145200	35876258	997	997	997	997	0
332	20241112	145100	35876258	997	997	997	997	0
333	20241112	145000	35876258	997	997	997	997	0
334	20241112	144900	35876258	997	997	997	997	0
335	20241112	144800	35876258	997	997	997	997	1
336	20241112	144700	35875261	997	998	998	997	543
337	20241112	144600	35333889	998	998	998	998	16
338	20241112	144500	35317921	998	998	998	998	263
339	20241112	144400	35055447	998	998	998	998	0
340	20241112	144300	35055447	998	998	998	998	0
341	20241112	144200	35055447	998	998	998	998	0
342	20241112	144100	35055447	998	998	998	998	200
343	20241112	144000	34855847	998	998	998	998	0
344	20241112	143900	34855847	998	998	998	998	0
345	20241112	143800	34855847	998	998	998	998	1
346	20241112	143700	34854849	998	998	998	998	0
347	20241112	143600	34854849	998	998	998	998	0
348	20241112	143500	34854849	998	998	998	998	1926
349	20241112	143400	32932701	998	998	998	998	0
350	20241112	143300	32932701	998	998	998	998	0
351	20241112	143200	32932701	998	998	998	998	752
352	20241112	143100	32182205	999	999	999	999	10
353	20241112	143000	32172215	1000	1000	1000	1000	10
354	20241112	142900	32162215	998	998	998	998	0
355	20241112	142800	32162215	998	998	998	998	0
356	20241112	142700	32162215	998	998	998	998	0
357	20241112	142600	32162215	998	998	998	998	0
358	20241112	142500	32162215	998	998	998	998	0
359	20241112	142400	32162215	998	998	998	998	0
360	20241112	142300	32162215	998	998	998	998	0
361	20241112	142200	32162215	998	998	998	998	0
362	20241112	142100	32162215	998	998	998	998	0
363	20241112	142000	32162215	998	998	998	998	0
364	20241112	141900	32162215	998	998	998	998	0
365	20241112	141800	32162215	998	998	998	998	0
366	20241112	141700	32162215	998	998	998	998	0
367	20241112	141600	32162215	998	998	998	998	0
368	20241112	141500	32162215	998	998	998	998	0
369	20241112	141400	32162215	998	998	998	998	34
370	20241112	141300	32128283	998	998	998	998	0
371	20241112	141200	32128283	998	998	998	998	0
372	20241112	141100	32128283	998	998	998	998	0
373	20241112	141000	32128283	998	999	999	998	2
374	20241112	140900	32126286	999	999	999	999	0
375	20241112	140800	32126286	999	999	999	999	0
376	20241112	140700	32126286	999	999	999	999	0
377	20241112	140600	32126286	999	999	999	999	0
378	20241112	140500	32126286	999	999	999	999	41
379	20241112	140400	32085327	999	999	999	999	0
380	20241112	140300	32085327	999	999	999	999	4
381	20241112	140200	32081331	999	999	999	999	3
382	20241112	140100	32078334	998	998	998	998	0
383	20241112	140000	32078334	998	998	998	998	0
384	20241112	135900	32078334	998	998	998	998	90
385	20241112	135800	31988514	999	999	999	999	50
386	20241112	135700	31938564	999	999	999	999	0
387	20241112	135600	31938564	999	999	999	999	0
388	20241112	135500	31938564	999	999	999	999	100
389	20241112	135400	31838664	999	999	999	999	0
390	20241112	135300	31838664	999	999	999	999	0
391	20241112	135200	31838664	999	999	999	999	200
392	20241112	135100	31638864	999	999	999	999	1690
393	20241112	135000	29950554	1000	1000	1000	1000	0
394	20241112	134900	29950554	1000	1000	1000	1000	0
395	20241112	134800	29950554	1000	1000	1000	1000	0
396	20241112	134700	29950554	1000	1000	1000	1000	0
397	20241112	134600	29950554	1000	1000	1000	1000	1
398	20241112	134500	29949554	999	999	999	999	0
399	20241112	134400	29949554	999	999	999	999	510
400	20241112	134300	29440064	998	998	998	998	104
401	20241112	134200	29336272	1000	1000	1000	1000	0
402	20241112	134100	29336272	1000	1000	1000	1000	0
403	20241112	134000	29336272	1000	1000	1000	1000	0
404	20241112	133900	29336272	1000	1000	1000	1000	0
405	20241112	133800	29336272	1000	1000	1000	1000	0
406	20241112	133700	29336272	1000	1000	1000	1000	0
407	20241112	133600	29336272	1000	1000	1000	1000	0
408	20241112	133500	29336272	1000	1000	1000	1000	105
409	20241112	133400	29231272	1000	1000	1000	1000	0
410	20241112	133300	29231272	1000	1000	1000	1000	100
411	20241112	133200	29131272	999	999	999	999	100
412	20241112	133100	29031372	999	999	999	999	0
413	20241112	133000	29031372	999	999	999	999	0
414	20241112	132900	29031372	999	999	999	999	0
415	20241112	132800	29031372	999	999	999	999	0
416	20241112	132700	29031372	999	999	999	999	0
417	20241112	132600	29031372	999	999	999	999	0
418	20241112	132500	29031372	999	999	999	999	0
419	20241112	132400	29031372	999	999	999	999	0
420	20241112	132300	29031372	999	999	999	999	0
421	20241112	132200	29031372	999	999	999	999	0
422	20241112	132100	29031372	999	999	999	999	0
423	20241112	132000	29031372	999	999	999	999	0
424	20241112	131900	29031372	999	999	999	999	3
425	20241112	131800	29028375	999	999	999	999	0
426	20241112	131700	29028375	999	999	999	999	0
427	20241112	131600	29028375	999	999	999	999	0
428	20241112	131500	29028375	999	999	999	999	3
429	20241112	131400	29025378	1000	1000	1000	1000	0
430	20241112	131300	29025378	1000	1000	1000	1000	0
431	20241112	131200	29025378	1000	1000	1000	1000	0
432	20241112	131100	29025378	1000	1000	1000	1000	0
433	20241112	131000	29025378	1000	1000	1000	1000	200
434	20241112	130900	28825378	1000	1000	1000	1000	0
435	20241112	130800	28825378	1000	1000	1000	1000	0
436	20241112	130700	28825378	1000	1000	1000	1000	200
437	20241112	130600	28625378	1000	1000	1000	1000	0
438	20241112	130500	28625378	1000	1000	1000	1000	0
439	20241112	130400	28625378	1000	1000	1000	1000	0
440	20241112	130300	28625378	1000	1000	1000	1000	201
441	20241112	130200	28424378	1000	1000	1000	1000	0
442	20241112	130100	28424378	1000	1000	1000	1000	0
443	20241112	130000	28424378	1000	1000	1000	1000	0
444	20241112	125900	28424378	1000	1000	1000	1000	0
445	20241112	125800	28424378	1000	1000	1000	1000	0
446	20241112	125700	28424378	1000	1000	1000	1000	5
447	20241112	125600	28419378	1000	1000	1000	1000	0
448	20241112	125500	28419378	1000	1000	1000	1000	0
449	20241112	125400	28419378	1000	1000	1000	1000	1
450	20241112	125300	28418378	998	998	998	998	0
451	20241112	125200	28418378	998	998	998	998	0
452	20241112	125100	28418378	998	998	998	998	0
453	20241112	125000	28418378	998	998	998	998	6
454	20241112	124900	28412390	999	999	999	999	33
455	20241112	124800	28379423	999	999	999	999	3
456	20241112	124700	28376426	998	998	998	998	2
457	20241112	124600	28374430	996	998	998	996	587
458	20241112	124500	27789068	999	999	999	999	5
459	20241112	124400	27784073	999	999	999	999	0
460	20241112	124300	27784073	999	999	999	999	0
461	20241112	124200	27784073	999	999	999	999	0
462	20241112	124100	27784073	999	999	999	999	0
463	20241112	124000	27784073	999	999	999	999	0
464	20241112	123900	27784073	999	999	999	999	0
465	20241112	123800	27784073	999	999	999	999	59
466	20241112	123700	27725132	999	999	999	999	2
467	20241112	123600	27723134	998	999	999	998	19
468	20241112	123500	27704170	999	999	999	999	0
469	20241112	123400	27704170	999	999	999	999	0
470	20241112	123300	27704170	999	999	999	999	101
471	20241112	123200	27603271	999	999	999	999	336
472	20241112	123100	27267607	999	999	999	999	0
473	20241112	123000	27267607	999	999	999	999	0
474	20241112	122900	27267607	999	999	999	999	0
475	20241112	122800	27267607	999	1000	1000	999	2
476	20241112	122700	27265608	1001	1001	1001	1001	0
477	20241112	122600	27265608	1001	1001	1001	1001	0
478	20241112	122500	27265608	1001	1001	1001	1001	0
479	20241112	122400	27265608	1001	1001	1001	1001	0
480	20241112	122300	27265608	1001	1001	1001	1001	0
481	20241112	122200	27265608	1001	1001	1001	1001	400
482	20241112	122100	26865208	1001	1001	1001	1001	0
483	20241112	122000	26865208	1001	1001	1001	1001	0
484	20241112	121900	26865208	1001	1001	1001	1001	0
485	20241112	121800	26865208	1001	1001	1001	1001	0
486	20241112	121700	26865208	1001	1001	1001	1001	0
487	20241112	121600	26865208	1001	1001	1001	1001	0
488	20241112	121500	26865208	1001	1001	1001	1001	0
489	20241112	121400	26865208	1001	1001	1001	1001	0
490	20241112	121300	26865208	1001	1001	1001	1001	0
491	20241112	121200	26865208	1001	1001	1001	1001	0
492	20241112	121100	26865208	1001	1001	1001	1001	0
493	20241112	121000	26865208	1001	1001	1001	1001	5
494	20241112	120900	26860203	1001	1001	1001	1001	0
495	20241112	120800	26860203	1001	1001	1001	1001	0
496	20241112	120700	26860203	1001	1001	1001	1001	0
497	20241112	120600	26860203	1001	1001	1001	1001	0
498	20241112	120500	26860203	1001	1001	1001	1001	0
499	20241112	120400	26860203	1001	1001	1001	1001	0
500	20241112	120300	26860203	1001	1001	1001	1001	0
501	20241112	120200	26860203	1001	1001	1001	1001	0
502	20241112	120100	26860203	1001	1001	1001	1001	0
503	20241112	120000	26860203	1001	1001	1001	1001	0
504	20241112	115900	26860203	1001	1001	1001	1001	0
505	20241112	115800	26860203	1001	1001	1001	1001	0
506	20241112	115700	26860203	1001	1001	1001	1001	0
507	20241112	115600	26860203	1001	1001	1001	1001	0
508	20241112	115500	26860203	1001	1001	1001	1001	0
509	20241112	115400	26860203	1001	1001	1001	1001	0
510	20241112	115300	26860203	1001	1001	1001	1001	6
511	20241112	115200	26854197	1001	1001	1001	1001	0
512	20241112	115100	26854197	1001	1001	1001	1001	0
513	20241112	115000	26854197	1001	1001	1001	1001	0
514	20241112	114900	26854197	1001	1001	1001	1001	0
515	20241112	114800	26854197	1001	1001	1001	1001	0
516	20241112	114700	26854197	1001	1001	1001	1001	0
517	20241112	114600	26854197	1001	1001	1001	1001	0
518	20241112	114500	26854197	1001	1001	1001	1001	100
519	20241112	114400	26754097	999	1000	1000	999	2000
520	20241112	114300	24756041	1000	1000	1000	1000	0
521	20241112	114200	24756041	1000	1001	1001	1000	3000
522	20241112	114100	21754964	1001	1001	1001	1001	18
523	20241112	114000	21736946	1001	1001	1001	1001	0
524	20241112	113900	21736946	1001	1001	1001	1001	0
525	20241112	113800	21736946	1001	1001	1001	1001	0
526	20241112	113700	21736946	1001	1001	1001	1001	0
527	20241112	113600	21736946	1001	1001	1001	1001	0
528	20241112	113500	21736946	1001	1001	1001	1001	514
529	20241112	113400	21222432	1002	1002	1002	1002	0
530	20241112	113300	21222432	1002	1002	1002	1002	2006
531	20241112	113200	19212420	1002	1002	1002	1002	0
532	20241112	113100	19212420	1002	1002	1002	1002	0
533	20241112	113000	19212420	1002	1002	1002	1002	1
534	20241112	112900	19211418	1002	1002	1002	1002	0
535	20241112	112800	19211418	1002	1002	1002	1002	3
536	20241112	112700	19208412	1001	1001	1001	1001	0
537	20241112	112600	19208412	1001	1001	1001	1001	0
538	20241112	112500	19208412	1001	1001	1001	1001	1394
539	20241112	112400	17813018	1001	1001	1001	1001	104
540	20241112	112300	17708914	1001	1001	1001	1001	2748
541	20241112	112200	14958166	1001	1001	1001	1001	0
542	20241112	112100	14958166	1001	1001	1001	1001	0
543	20241112	112000	14958166	1001	1001	1001	1001	0
544	20241112	111900	14958166	1001	1001	1001	1001	2
545	20241112	111800	14956164	1000	1000	1000	1000	21
546	20241112	111700	14935164	1000	1000	1000	1000	0
547	20241112	111600	14935164	1000	1000	1000	1000	0
548	20241112	111500	14935164	1000	1000	1000	1000	0
549	20241112	111400	14935164	1000	1000	1000	1000	0
550	20241112	111300	14935164	1000	1000	1000	1000	3
551	20241112	111200	14932164	1000	1000	1000	1000	1
552	20241112	111100	14931164	1001	1000	1001	1000	35
553	20241112	111000	14896130	1001	1001	1001	1001	10
554	20241112	110900	14886120	1000	1000	1000	1000	0
555	20241112	110800	14886120	1000	1000	1000	1000	30
556	20241112	110700	14856120	999	999	999	999	0
557	20241112	110600	14856120	999	999	999	999	0
558	20241112	110500	14856120	999	999	999	999	0
559	20241112	110400	14856120	999	999	999	999	0
560	20241112	110300	14856120	999	999	999	999	0
561	20241112	110200	14856120	999	999	999	999	0
562	20241112	110100	14856120	999	999	999	999	0
563	20241112	110000	14856120	999	999	999	999	0
564	20241112	105900	14856120	999	999	999	999	0
565	20241112	105800	14856120	999	1000	1000	999	1000
566	20241112	105700	13857117	1001	1001	1001	1001	0
567	20241112	105600	13857117	1001	1001	1001	1001	0
568	20241112	105500	13857117	1001	1001	1001	1001	0
569	20241112	105400	13857117	1001	1001	1001	1001	3
570	20241112	105300	13854114	1001	1001	1001	1001	0
571	20241112	105200	13854114	1001	1001	1001	1001	0
572	20241112	105100	13854114	1001	1001	1001	1001	0
573	20241112	105000	13854114	1001	1001	1001	1001	0
574	20241112	104900	13854114	1001	1001	1001	1001	0
575	20241112	104800	13854114	1001	1001	1001	1001	0
576	20241112	104700	13854114	1001	1001	1001	1001	0
577	20241112	104600	13854114	1001	1001	1001	1001	0
578	20241112	104500	13854114	1001	1001	1001	1001	0
579	20241112	104400	13854114	1001	1001	1001	1001	0
580	20241112	104300	13854114	1001	1001	1001	1001	0
581	20241112	104200	13854114	1001	1001	1001	1001	17
582	20241112	104100	13837097	999	999	999	999	0
583	20241112	104000	13837097	999	999	999	999	0
584	20241112	103900	13837097	999	999	999	999	0
585	20241112	103800	13837097	999	999	999	999	0
586	20241112	103700	13837097	999	999	999	999	300
587	20241112	103600	13537397	999	999	999	999	188
588	20241112	103500	13349585	1000	1000	1000	1000	12
589	20241112	103400	13337585	1000	1000	1000	1000	0
590	20241112	103300	13337585	1000	1000	1000	1000	300
591	20241112	103200	13037585	1000	1000	1000	1000	0
592	20241112	103100	13037585	1000	1000	1000	1000	0
593	20241112	103000	13037585	1000	1000	1000	1000	1000
594	20241112	102900	12037585	1001	1001	1001	1001	0
595	20241112	102800	12037585	1001	1001	1001	1001	0
596	20241112	102700	12037585	1001	1001	1001	1001	0
597	20241112	102600	12037585	1001	1001	1001	1001	0
598	20241112	102500	12037585	1001	1001	1001	1001	0
599	20241112	102400	12037585	1001	1001	1001	1001	0
600	20241112	102300	12037585	1001	1001	1001	1001	2
601	20241112	102200	12035583	999	999	999	999	0
602	20241112	102100	12035583	999	999	999	999	0
603	20241112	102000	12035583	999	999	999	999	0
604	20241112	101900	12035583	999	999	999	999	0
605	20241112	101800	12035583	999	999	999	999	0
606	20241112	101700	12035583	999	999	999	999	0
607	20241112	101600	12035583	999	999	999	999	0
608	20241112	101500	12035583	999	1000	1000	999	379
609	20241112	101400	11656719	1001	1001	1001	1001	0
610	20241112	101300	11656719	1001	1001	1001	1001	2
611	20241112	101200	11654717	1001	1001	1001	1001	0
612	20241112	101100	11654717	1001	1001	1001	1001	0
613	20241112	101000	11654717	1001	1001	1001	1001	148
614	20241112	100900	11506569	1001	1001	1001	1001	1
615	20241112	100800	11505568	1000	1000	1000	1000	0
616	20241112	100700	11505568	1000	1000	1000	1000	300
617	20241112	100600	11205568	1002	1002	1002	1002	0
618	20241112	100500	11205568	1002	1002	1002	1002	2
619	20241112	100400	11203564	1002	1002	1002	1002	0
620	20241112	100300	11203564	1002	1002	1002	1002	8
621	20241112	100200	11195548	1000	1000	1000	1000	0
622	20241112	100100	11195548	1000	1000	1000	1000	570
623	20241112	100000	10625548	1000	1000	1000	1000	40
624	20241112	095900	10585548	1000	1000	1000	1000	10
625	20241112	095800	10575548	1000	1000	1000	1000	0
626	20241112	095700	10575548	1000	1000	1000	1000	52
627	20241112	095600	10523548	999	999	999	999	66
628	20241112	095500	10457614	999	999	999	999	0
629	20241112	095400	10457614	999	999	999	999	0
630	20241112	095300	10457614	999	999	999	999	0
631	20241112	095200	10457614	999	999	999	999	30
632	20241112	095100	10427644	999	999	999	999	0
633	20241112	095000	10427644	999	999	999	999	0
634	20241112	094900	10427644	999	999	999	999	0
635	20241112	094800	10427644	999	999	999	999	0
636	20241112	094700	10427644	999	999	999	999	0
637	20241112	094600	10427644	999	999	999	999	101
638	20241112	094500	10326745	999	999	999	999	0
639	20241112	094400	10326745	999	999	999	999	0
640	20241112	094300	10326745	999	999	999	999	0
641	20241112	094200	10326745	999	999	999	999	0
642	20241112	094100	10326745	999	998	999	998	859
643	20241112	094000	9469163	998	998	998	998	5
644	20241112	093900	9464173	998	998	998	998	3
645	20241112	093800	9461179	998	998	998	998	1
646	20241112	093700	9460181	998	998	998	998	0
647	20241112	093600	9460181	998	998	998	998	4
648	20241112	093500	9456189	998	998	998	998	115
649	20241112	093400	9341419	998	998	998	998	1014
650	20241112	093300	8329447	997	997	998	997	1008
651	20241112	093200	7324085	997	997	997	997	2
652	20241112	093100	7322091	995	995	995	995	0
653	20241112	093000	7322091	995	995	995	995	0
654	20241112	092900	7322091	995	997	997	995	2175
655	20241112	092800	5155966	995	994	995	994	1332
656	20241112	092700	3830665	995	995	995	995	51
657	20241112	092600	3779920	995	995	995	995	46
658	20241112	092500	3734150	995	995	995	995	0
659	20241112	092400	3734150	995	995	995	995	1500
660	20241112	092300	2241650	996	997	997	996	532
661	20241112	092200	1711773	997	997	997	997	102
662	20241112	092100	1610079	998	998	998	998	0
663	20241112	092000	1610079	998	998	998	998	0
664	20241112	091900	1610079	998	998	998	998	152
665	20241112	091800	1458383	999	999	999	999	8
666	20241112	091700	1450391	998	998	998	998	0
667	20241112	091600	1450391	998	998	998	998	0
668	20241112	091500	1450391	998	998	998	998	138
669	20241112	091400	1312667	999	1000	1000	999	48
670	20241112	091300	1264695	1000	1000	1000	1000	0
671	20241112	091200	1264695	1000	1000	1000	1000	3
672	20241112	091100	1261695	1004	1004	1004	1004	0
673	20241112	091000	1261695	1004	1004	1004	1004	4
674	20241112	090900	1257679	1004	1004	1004	1004	0
675	20241112	090800	1257679	1004	1004	1004	1004	0
676	20241112	090700	1257679	1004	1004	1004	1004	0
677	20241112	090600	1257679	1004	1004	1004	1004	0
678	20241112	090500	1257679	1004	1000	1005	1000	1204
679	20241112	090400	47960	999	999	999	999	5
680	20241112	090300	42965	999	999	999	999	0
681	20241112	090200	42965	999	999	999	999	33
682	20241112	090100	9998	999	999	999	999	2
683	20241112	090000	8000	1000	1000	1000	1000	8