KissMeData/069920/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194500	106319605	972	972	972	972	5802
3	20241113	194400	106319605	972	972	972	972	0
4	20241113	194300	106319605	972	972	972	972	0
5	20241113	194200	106319605	972	972	972	972	0
6	20241113	194100	106319605	972	972	972	972	0
7	20241113	194000	106319605	972	972	972	972	0
8	20241113	193900	106319605	972	972	972	972	0
9	20241113	193800	106319605	972	972	972	972	0
10	20241113	193700	106319605	972	972	972	972	0
11	20241113	193600	106319605	972	972	972	972	0
12	20241113	193500	106319605	972	972	972	972	0
13	20241113	193400	106319605	972	972	972	972	0
14	20241113	193300	106319605	972	972	972	972	0
15	20241113	193200	106319605	972	972	972	972	0
16	20241113	193100	106319605	972	972	972	972	0
17	20241113	193000	106319605	972	972	972	972	0
18	20241113	192900	106319605	972	972	972	972	0
19	20241113	192800	106319605	972	972	972	972	0
20	20241113	192700	106319605	972	972	972	972	0
21	20241113	192600	106319605	972	972	972	972	0
22	20241113	192500	106319605	972	972	972	972	0
23	20241113	192400	106319605	972	972	972	972	0
24	20241113	192300	106319605	972	972	972	972	0
25	20241113	192200	106319605	972	972	972	972	0
26	20241113	192100	106319605	972	972	972	972	0
27	20241113	192000	106319605	972	972	972	972	0
28	20241113	191900	106319605	972	972	972	972	0
29	20241113	191800	106319605	972	972	972	972	0
30	20241113	191700	106319605	972	972	972	972	0
31	20241113	191600	106319605	972	972	972	972	0
32	20241113	191500	106319605	972	972	972	972	5802
33	20241113	191400	106319605	972	972	972	972	0
34	20241113	191300	106319605	972	972	972	972	0
35	20241113	191200	106319605	972	972	972	972	0
36	20241113	191100	106319605	972	972	972	972	0
37	20241113	191000	106319605	972	972	972	972	0
38	20241113	190900	106319605	972	972	972	972	0
39	20241113	190800	106319605	972	972	972	972	0
40	20241113	190700	106319605	972	972	972	972	0
41	20241113	190600	106319605	972	972	972	972	0
42	20241113	190500	106319605	972	972	972	972	0
43	20241113	190400	106319605	972	972	972	972	0
44	20241113	190300	106319605	972	972	972	972	0
45	20241113	190200	106319605	972	972	972	972	0
46	20241113	190100	106319605	972	972	972	972	0
47	20241113	190000	106319605	972	972	972	972	0
48	20241113	185900	106319605	972	972	972	972	0
49	20241113	185800	106319605	972	972	972	972	0
50	20241113	185700	106319605	972	972	972	972	0
51	20241113	185600	106319605	972	972	972	972	0
52	20241113	185500	106319605	972	972	972	972	0
53	20241113	185400	106319605	972	972	972	972	0
54	20241113	185300	106319605	972	972	972	972	0
55	20241113	185200	106319605	972	972	972	972	0
56	20241113	185100	106319605	972	972	972	972	0
57	20241113	185000	106319605	972	972	972	972	0
58	20241113	184900	106319605	972	972	972	972	0
59	20241113	184800	106319605	972	972	972	972	0
60	20241113	184700	106319605	972	972	972	972	0
61	20241113	184600	106319605	972	972	972	972	0
62	20241113	184500	106319605	972	972	972	972	5802
63	20241113	184400	106319605	972	972	972	972	0
64	20241113	184300	106319605	972	972	972	972	0
65	20241113	184200	106319605	972	972	972	972	0
66	20241113	184100	106319605	972	972	972	972	0
67	20241113	184000	106319605	972	972	972	972	0
68	20241113	183900	106319605	972	972	972	972	0
69	20241113	183800	106319605	972	972	972	972	0
70	20241113	183700	106319605	972	972	972	972	0
71	20241113	183600	106319605	972	972	972	972	0
72	20241113	183500	106319605	972	972	972	972	0
73	20241113	183400	106319605	972	972	972	972	0
74	20241113	183300	106319605	972	972	972	972	0
75	20241113	183200	106319605	972	972	972	972	0
76	20241113	183100	106319605	972	972	972	972	0
77	20241113	183000	106319605	972	972	972	972	0
78	20241113	182900	106319605	972	972	972	972	0
79	20241113	182800	106319605	972	972	972	972	0
80	20241113	182700	106319605	972	972	972	972	0
81	20241113	182600	106319605	972	972	972	972	0
82	20241113	182500	106319605	972	972	972	972	0
83	20241113	182400	106319605	972	972	972	972	0
84	20241113	182300	106319605	972	972	972	972	0
85	20241113	182200	106319605	972	972	972	972	0
86	20241113	182100	106319605	972	972	972	972	0
87	20241113	182000	106319605	972	972	972	972	0
88	20241113	181900	106319605	972	972	972	972	0
89	20241113	181800	106319605	972	972	972	972	0
90	20241113	181700	106319605	972	972	972	972	0
91	20241113	181600	106319605	972	972	972	972	0
92	20241113	181500	106319605	972	972	972	972	5802
93	20241113	181400	106319605	972	972	972	972	0
94	20241113	181300	106319605	972	972	972	972	0
95	20241113	181200	106319605	972	972	972	972	0
96	20241113	181100	106319605	972	972	972	972	0
97	20241113	181000	106319605	972	972	972	972	0
98	20241113	180900	106319605	972	972	972	972	0
99	20241113	180800	106319605	972	972	972	972	0
100	20241113	180700	106319605	972	972	972	972	0
101	20241113	180600	106319605	972	972	972	972	0
102	20241113	180500	106319605	972	972	972	972	0
103	20241113	180400	106319605	972	972	972	972	0
104	20241113	180300	106319605	972	972	972	972	0
105	20241113	180200	106319605	972	972	972	972	0
106	20241113	180100	106319605	972	972	972	972	0
107	20241113	180000	106319605	972	972	972	972	0
108	20241113	175900	106319605	972	972	972	972	0
109	20241113	175800	106319605	972	972	972	972	0
110	20241113	175700	106319605	972	972	972	972	0
111	20241113	175600	106319605	972	972	972	972	0
112	20241113	175500	106319605	972	972	972	972	0
113	20241113	175400	106319605	972	972	972	972	0
114	20241113	175300	106319605	972	972	972	972	0
115	20241113	175200	106319605	972	972	972	972	0
116	20241113	175100	106319605	972	972	972	972	0
117	20241113	175000	106319605	972	972	972	972	0
118	20241113	174900	106319605	972	972	972	972	0
119	20241113	174800	106319605	972	972	972	972	0
120	20241113	174700	106319605	972	972	972	972	0
121	20241113	174600	106319605	972	972	972	972	0
122	20241113	174500	106319605	972	972	972	972	5802
123	20241113	174400	106319605	972	972	972	972	0
124	20241113	174300	106319605	972	972	972	972	0
125	20241113	174200	106319605	972	972	972	972	0
126	20241113	174100	106319605	972	972	972	972	0
127	20241113	174000	106319605	972	972	972	972	0
128	20241113	173900	106319605	972	972	972	972	0
129	20241113	173800	106319605	972	972	972	972	0
130	20241113	173700	106319605	972	972	972	972	0
131	20241113	173600	106319605	972	972	972	972	0
132	20241113	173500	106319605	972	972	972	972	0
133	20241113	173400	106319605	972	972	972	972	0
134	20241113	173300	106319605	972	972	972	972	0
135	20241113	173200	106319605	972	972	972	972	0
136	20241113	173100	106319605	972	972	972	972	0
137	20241113	173000	106319605	972	972	972	972	0
138	20241113	172900	106319605	972	972	972	972	0
139	20241113	172800	106319605	972	972	972	972	0
140	20241113	172700	106319605	972	972	972	972	0
141	20241113	172600	106319605	972	972	972	972	0
142	20241113	172500	106319605	972	972	972	972	0
143	20241113	172400	106319605	972	972	972	972	0
144	20241113	172300	106319605	972	972	972	972	0
145	20241113	172200	106319605	972	972	972	972	0
146	20241113	172100	106319605	972	972	972	972	0
147	20241113	172000	106319605	972	972	972	972	0
148	20241113	171900	106319605	972	972	972	972	0
149	20241113	171800	106319605	972	972	972	972	0
150	20241113	171700	106319605	972	972	972	972	0
151	20241113	171600	106319605	972	972	972	972	0
152	20241113	171500	106319605	972	972	972	972	5802
153	20241113	171400	106319605	972	972	972	972	0
154	20241113	171300	106319605	972	972	972	972	0
155	20241113	171200	106319605	972	972	972	972	0
156	20241113	171100	106319605	972	972	972	972	0
157	20241113	171000	106319605	972	972	972	972	0
158	20241113	170900	106319605	972	972	972	972	0
159	20241113	170800	106319605	972	972	972	972	0
160	20241113	170700	106319605	972	972	972	972	0
161	20241113	170600	106319605	972	972	972	972	0
162	20241113	170500	106319605	972	972	972	972	0
163	20241113	170400	106319605	972	972	972	972	0
164	20241113	170300	106319605	972	972	972	972	0
165	20241113	170200	106319605	972	972	972	972	0
166	20241113	170100	106319605	972	972	972	972	0
167	20241113	170000	106319605	972	972	972	972	0
168	20241113	165900	106319605	972	972	972	972	0
169	20241113	165800	106319605	972	972	972	972	0
170	20241113	165700	106319605	972	972	972	972	0
171	20241113	165600	106319605	972	972	972	972	0
172	20241113	165500	106319605	972	972	972	972	0
173	20241113	165400	106319605	972	972	972	972	0
174	20241113	165300	106319605	972	972	972	972	0
175	20241113	165200	106319605	972	972	972	972	0
176	20241113	165100	106319605	972	972	972	972	0
177	20241113	165000	106319605	972	972	972	972	0
178	20241113	164900	106319605	972	972	972	972	0
179	20241113	164800	106319605	972	972	972	972	0
180	20241113	164700	106319605	972	972	972	972	0
181	20241113	164600	106319605	972	972	972	972	0
182	20241113	164500	106319605	972	972	972	972	5802
183	20241113	164400	106319605	972	972	972	972	0
184	20241113	164300	106319605	972	972	972	972	0
185	20241113	164200	106319605	972	972	972	972	0
186	20241113	164100	106319605	972	972	972	972	0
187	20241113	164000	106319605	972	972	972	972	0
188	20241113	163900	106319605	972	972	972	972	0
189	20241113	163800	106319605	972	972	972	972	0
190	20241113	163700	106319605	972	972	972	972	0
191	20241113	163600	106319605	972	972	972	972	0
192	20241113	163500	106319605	972	972	972	972	0
193	20241113	163400	106319605	972	972	972	972	0
194	20241113	163300	106319605	972	972	972	972	0
195	20241113	163200	106319605	972	972	972	972	0
196	20241113	163100	106319605	972	972	972	972	0
197	20241113	163000	106319605	972	972	972	972	0
198	20241113	162900	106319605	972	972	972	972	0
199	20241113	162800	106319605	972	972	972	972	0
200	20241113	162700	106319605	972	972	972	972	0
201	20241113	162600	106319605	972	972	972	972	0
202	20241113	162500	106319605	972	972	972	972	0
203	20241113	162400	106319605	972	972	972	972	0
204	20241113	162300	106319605	972	972	972	972	0
205	20241113	162200	106319605	972	972	972	972	0
206	20241113	162100	106319605	972	972	972	972	0
207	20241113	162000	106319605	972	972	972	972	0
208	20241113	161900	106319605	972	972	972	972	0
209	20241113	161800	106319605	972	972	972	972	0
210	20241113	161700	106319605	972	972	972	972	0
211	20241113	161600	106319605	972	972	972	972	0
212	20241113	161500	106319605	972	972	972	972	5802
213	20241113	161400	106319605	972	972	972	972	0
214	20241113	161300	106319605	972	972	972	972	0
215	20241113	161200	106319605	972	972	972	972	0
216	20241113	161100	106319605	972	972	972	972	0
217	20241113	161000	106319605	972	972	972	972	0
218	20241113	160900	106319605	972	972	972	972	0
219	20241113	160800	106319605	972	972	972	972	0
220	20241113	160700	106319605	972	972	972	972	0
221	20241113	160600	106319605	972	972	972	972	0
222	20241113	160500	106319605	972	972	972	972	0
223	20241113	160400	106319605	972	972	972	972	0
224	20241113	160300	106319605	972	972	972	972	0
225	20241113	160200	106319605	972	972	972	972	0
226	20241113	160100	106319605	972	972	972	972	0
227	20241113	160000	106319605	972	972	972	972	0
228	20241113	155900	106319605	972	972	972	972	0
229	20241113	155800	106319605	972	972	972	972	0
230	20241113	155700	106319605	972	972	972	972	0
231	20241113	155600	106319605	972	972	972	972	0
232	20241113	155500	106319605	972	972	972	972	0
233	20241113	155400	106319605	972	972	972	972	0
234	20241113	155300	106319605	972	972	972	972	0
235	20241113	155200	106319605	972	972	972	972	0
236	20241113	155100	106319605	972	972	972	972	0
237	20241113	155000	106319605	972	972	972	972	0
238	20241113	154900	106319605	972	972	972	972	0
239	20241113	154800	106319605	972	972	972	972	0
240	20241113	154700	106319605	972	972	972	972	0
241	20241113	154600	106319605	972	972	972	972	0
242	20241113	154500	106319605	972	972	972	972	5802
243	20241113	154400	106319605	972	972	972	972	0
244	20241113	154300	106319605	972	972	972	972	0
245	20241113	154200	106319605	972	972	972	972	0
246	20241113	154100	106319605	972	972	972	972	0
247	20241113	154000	106319605	972	972	972	972	0
248	20241113	153900	106319605	972	972	972	972	0
249	20241113	153800	106319605	972	972	972	972	0
250	20241113	153700	106319605	972	972	972	972	0
251	20241113	153600	106319605	972	972	972	972	0
252	20241113	153500	106319605	972	972	972	972	0
253	20241113	153400	106319605	972	972	972	972	0
254	20241113	153300	106319605	972	972	972	972	0
255	20241113	153200	106319605	972	972	972	972	0
256	20241113	153100	106319605	972	972	972	972	0
257	20241113	153000	106319605	972	972	972	972	5802
258	20241113	152900	100680061	969	969	969	969	0
259	20241113	152800	100680061	969	969	969	969	0
260	20241113	152700	100680061	969	969	969	969	0
261	20241113	152600	100680061	969	969	969	969	0
262	20241113	152500	100680061	969	969	969	969	0
263	20241113	152400	100680061	969	969	969	969	0
264	20241113	152300	100680061	969	969	969	969	0
265	20241113	152200	100680061	969	969	969	969	0
266	20241113	152100	100680061	969	969	969	969	0
267	20241113	152000	100680061	969	969	969	969	0
268	20241113	151900	100680061	969	969	969	969	0
269	20241113	151800	100680061	969	969	969	969	1
270	20241113	151700	100679092	951	961	961	951	4842
271	20241113	151600	96069623	971	971	971	965	992
272	20241113	151500	95112325	971	971	971	971	15
273	20241113	151400	95097760	971	966	971	966	36
274	20241113	151300	95062979	971	971	971	971	4
275	20241113	151200	95059095	971	965	971	965	1056
276	20241113	151100	94039965	971	971	971	971	2
277	20241113	151000	94038023	962	962	962	962	50
278	20241113	150900	93989923	965	965	965	965	0
279	20241113	150800	93989923	965	971	971	965	1148
280	20241113	150700	92881497	971	971	971	971	0
281	20241113	150600	92881497	971	971	971	971	0
282	20241113	150500	92881497	971	971	971	971	0
283	20241113	150400	92881497	971	971	971	971	0
284	20241113	150300	92881497	971	971	971	971	0
285	20241113	150200	92881497	971	971	971	971	1
286	20241113	150100	92880526	971	965	971	965	1037
287	20241113	150000	91879815	971	971	971	971	465
288	20241113	145900	91428300	970	970	970	970	0
289	20241113	145800	91428300	970	970	970	970	1030
290	20241113	145700	90429200	970	970	970	970	0
291	20241113	145600	90429200	970	970	970	970	0
292	20241113	145500	90429200	970	970	970	970	0
293	20241113	145400	90429200	970	970	970	970	1
294	20241113	145300	90428230	960	960	960	960	0
295	20241113	145200	90428230	960	960	960	960	0
296	20241113	145100	90428230	960	960	960	960	0
297	20241113	145000	90428230	960	960	960	960	0
298	20241113	144900	90428230	960	960	960	960	0
299	20241113	144800	90428230	960	964	964	960	261
300	20241113	144700	90177480	965	965	965	965	0
301	20241113	144600	90177480	965	965	965	965	0
302	20241113	144500	90177480	965	965	965	965	0
303	20241113	144400	90177480	965	965	965	965	0
304	20241113	144300	90177480	965	965	965	965	1
305	20241113	144200	90176515	961	961	961	961	0
306	20241113	144100	90176515	961	965	965	961	710
307	20241113	144000	89491547	971	971	971	971	10
308	20241113	143900	89481837	971	971	971	971	0
309	20241113	143800	89481837	971	971	971	971	0
310	20241113	143700	89481837	971	971	971	971	0
311	20241113	143600	89481837	971	971	971	971	0
312	20241113	143500	89481837	971	971	971	971	0
313	20241113	143400	89481837	971	971	971	971	0
314	20241113	143300	89481837	971	971	971	971	0
315	20241113	143200	89481837	971	971	971	971	0
316	20241113	143100	89481837	971	971	971	971	0
317	20241113	143000	89481837	971	971	971	971	1
318	20241113	142900	89480866	964	964	964	964	0
319	20241113	142800	89480866	964	964	964	964	0
320	20241113	142700	89480866	964	971	971	964	46
321	20241113	142600	89436475	965	965	965	965	0
322	20241113	142500	89436475	965	971	971	965	56
323	20241113	142400	89382135	971	965	971	965	2
324	20241113	142300	89380199	971	971	971	971	0
325	20241113	142200	89380199	971	971	971	971	0
326	20241113	142100	89380199	971	971	971	971	0
327	20241113	142000	89380199	971	971	971	971	1
328	20241113	141900	89379228	965	965	965	965	0
329	20241113	141800	89379228	965	965	965	965	0
330	20241113	141700	89379228	965	965	965	965	0
331	20241113	141600	89379228	965	966	966	965	14
332	20241113	141500	89365707	967	967	967	967	0
333	20241113	141400	89365707	967	970	971	967	147
334	20241113	141300	89223099	970	970	970	970	0
335	20241113	141200	89223099	970	970	970	970	0
336	20241113	141100	89223099	970	970	970	970	0
337	20241113	141000	89223099	970	970	970	970	0
338	20241113	140900	89223099	970	971	971	970	20
339	20241113	140800	89203690	972	972	972	972	0
340	20241113	140700	89203690	972	972	972	972	0
341	20241113	140600	89203690	972	972	972	972	0
342	20241113	140500	89203690	972	972	972	972	308
343	20241113	140400	88904314	972	972	972	972	1
344	20241113	140300	88903342	972	972	972	972	0
345	20241113	140200	88903342	972	972	972	972	0
346	20241113	140100	88903342	972	972	972	972	100
347	20241113	140000	88806142	971	971	971	971	100
348	20241113	135900	88709042	971	971	971	971	1052
349	20241113	135800	87687550	971	971	971	971	20
350	20241113	135700	87668130	970	970	970	970	0
351	20241113	135600	87668130	970	970	970	970	10
352	20241113	135500	87658430	970	970	970	970	0
353	20241113	135400	87658430	970	970	970	970	2
354	20241113	135300	87656490	971	971	971	971	234
355	20241113	135200	87429276	972	972	972	972	299
356	20241113	135100	87138648	972	977	977	972	801
357	20241113	135000	86358099	972	972	972	972	0
358	20241113	134900	86358099	972	972	972	972	0
359	20241113	134800	86358099	972	998	998	972	105
360	20241113	134700	86253439	999	989	999	989	411
361	20241113	134600	85843645	989	978	992	970	7993
362	20241113	134500	77929490	977	977	977	977	131
363	20241113	134400	77801503	977	977	977	977	45
364	20241113	134300	77757538	977	960	977	960	23869
365	20241113	134200	54796961	960	960	960	960	21
366	20241113	134100	54776801	960	960	960	960	1
367	20241113	134000	54775841	957	957	957	957	0
368	20241113	133900	54775841	957	960	960	957	142
369	20241113	133800	54639912	963	960	963	960	201
370	20241113	133700	54446949	957	957	957	957	0
371	20241113	133600	54446949	957	957	957	957	0
372	20241113	133500	54446949	957	957	957	957	30
373	20241113	133400	54418239	963	963	963	963	301
374	20241113	133300	54128376	960	960	960	960	340
375	20241113	133200	53801976	960	960	960	960	17
376	20241113	133100	53785656	958	958	958	958	702
377	20241113	133000	53113140	958	958	958	958	0
378	20241113	132900	53113140	958	958	958	958	1
379	20241113	132800	53112182	958	958	958	958	0
380	20241113	132700	53112182	958	958	958	958	0
381	20241113	132600	53112182	958	958	958	958	0
382	20241113	132500	53112182	958	958	958	958	0
383	20241113	132400	53112182	958	959	959	958	209
384	20241113	132300	52911872	959	961	961	959	239
385	20241113	132200	52682347	961	961	961	961	0
386	20241113	132100	52682347	961	961	961	961	0
387	20241113	132000	52682347	961	961	961	961	3
388	20241113	131900	52679464	962	962	962	962	0
389	20241113	131800	52679464	962	962	962	962	15
390	20241113	131700	52665034	962	962	962	962	12
391	20241113	131600	52653490	962	962	962	962	0
392	20241113	131500	52653490	962	962	962	962	9
393	20241113	131400	52644832	963	963	963	963	0
394	20241113	131300	52644832	963	963	963	963	0
395	20241113	131200	52644832	963	963	963	963	0
396	20241113	131100	52644832	963	963	963	963	0
397	20241113	131000	52644832	963	963	963	963	0
398	20241113	130900	52644832	963	963	963	963	0
399	20241113	130800	52644832	963	963	963	963	0
400	20241113	130700	52644832	963	963	963	963	0
401	20241113	130600	52644832	963	963	963	963	0
402	20241113	130500	52644832	963	963	963	963	38
403	20241113	130400	52608238	963	963	963	963	0
404	20241113	130300	52608238	963	963	963	963	0
405	20241113	130200	52608238	963	963	963	963	0
406	20241113	130100	52608238	963	963	963	963	0
407	20241113	130000	52608238	963	963	963	963	0
408	20241113	125900	52608238	963	963	963	963	1
409	20241113	125800	52607275	963	963	963	963	1
410	20241113	125700	52606312	962	962	962	962	0
411	20241113	125600	52606312	962	962	962	962	2
412	20241113	125500	52604388	959	965	965	959	478
413	20241113	125400	52144591	965	965	965	965	0
414	20241113	125300	52144591	965	974	974	965	20
415	20241113	125200	52125273	965	965	975	963	146
416	20241113	125100	51984369	965	965	965	965	1000
417	20241113	125000	51019369	965	965	965	965	51
418	20241113	124900	50970154	965	973	973	963	3824
419	20241113	124800	47277878	973	973	976	973	19
420	20241113	124700	47259379	969	976	976	969	1816
421	20241113	124600	45498433	976	976	976	976	0
422	20241113	124500	45498433	976	976	976	976	0
423	20241113	124400	45498433	976	976	976	973	37
424	20241113	124300	45462383	976	976	976	976	20
425	20241113	124200	45442863	976	976	976	976	0
426	20241113	124100	45442863	976	976	976	976	1
427	20241113	124000	45441887	974	974	974	974	0
428	20241113	123900	45441887	974	974	974	974	0
429	20241113	123800	45441887	974	974	974	974	4
430	20241113	123700	45437991	977	977	977	977	1
431	20241113	123600	45437014	976	976	976	976	0
432	20241113	123500	45437014	976	977	977	975	21
433	20241113	123400	45416536	976	976	976	976	9
434	20241113	123300	45407752	977	977	977	977	0
435	20241113	123200	45407752	977	977	977	977	0
436	20241113	123100	45407752	977	977	977	977	1
437	20241113	123000	45406775	977	977	977	977	0
438	20241113	122900	45406775	977	977	977	977	0
439	20241113	122800	45406775	977	977	977	977	0
440	20241113	122700	45406775	977	977	977	977	1
441	20241113	122600	45405798	975	975	975	975	0
442	20241113	122500	45405798	975	975	975	975	9
443	20241113	122400	45397023	977	977	977	977	0
444	20241113	122300	45397023	977	977	977	977	0
445	20241113	122200	45397023	977	977	977	977	1
446	20241113	122100	45396046	974	974	974	974	0
447	20241113	122000	45396046	974	974	974	974	9
448	20241113	121900	45387280	975	975	975	975	0
449	20241113	121800	45387280	975	975	975	975	0
450	20241113	121700	45387280	975	975	975	975	9
451	20241113	121600	45378505	977	977	977	977	0
452	20241113	121500	45378505	977	977	977	977	1
453	20241113	121400	45377528	971	971	971	971	0
454	20241113	121300	45377528	971	971	971	971	0
455	20241113	121200	45377528	971	971	971	971	0
456	20241113	121100	45377528	971	971	971	971	286
457	20241113	121000	45099822	971	971	971	971	0
458	20241113	120900	45099822	971	971	971	971	0
459	20241113	120800	45099822	971	971	971	971	207
460	20241113	120700	44898825	977	977	977	977	0
461	20241113	120600	44898825	977	977	977	977	1
462	20241113	120500	44897848	970	970	970	970	697
463	20241113	120400	44221758	970	970	970	970	0
464	20241113	120300	44221758	970	970	970	970	300
465	20241113	120200	43930758	970	970	970	970	1
466	20241113	120100	43929788	967	967	967	967	64
467	20241113	120000	43867900	967	967	967	967	136
468	20241113	115900	43736388	967	967	967	967	0
469	20241113	115800	43736388	967	969	970	967	541
470	20241113	115700	43212214	970	972	972	970	928
471	20241113	115600	42311161	977	977	977	977	0
472	20241113	115500	42311161	977	977	977	977	1
473	20241113	115400	42310184	969	969	969	969	0
474	20241113	115300	42310184	969	969	969	969	9
475	20241113	115200	42301463	977	977	977	977	1
476	20241113	115100	42300486	953	953	953	953	0
477	20241113	115000	42300486	953	959	961	953	510
478	20241113	114900	41811934	952	981	981	952	1061
479	20241113	114800	40781185	981	987	987	981	32
480	20241113	114700	40749787	990	990	990	990	300
481	20241113	114600	40452787	990	990	990	990	0
482	20241113	114500	40452787	990	990	990	990	10
483	20241113	114400	40442887	990	990	990	990	0
484	20241113	114300	40442887	990	990	990	990	0
485	20241113	114200	40442887	990	990	990	990	0
486	20241113	114100	40442887	990	990	990	990	0
487	20241113	114000	40442887	990	990	990	990	0
488	20241113	113900	40442887	990	990	990	990	0
489	20241113	113800	40442887	990	990	990	990	0
490	20241113	113700	40442887	990	990	990	990	0
491	20241113	113600	40442887	990	989	990	989	151
492	20241113	113500	40293547	990	990	990	990	0
493	20241113	113400	40293547	990	989	990	989	167
494	20241113	113300	40128382	990	989	992	989	194
495	20241113	113200	39936329	988	987	988	987	158
496	20241113	113100	39780293	975	975	975	975	0
497	20241113	113000	39780293	975	975	975	975	0
498	20241113	112900	39780293	975	975	976	975	36
499	20241113	112800	39745176	986	988	988	986	6
500	20241113	112700	39739258	965	990	990	961	5419
501	20241113	112600	34496057	991	991	991	991	9
502	20241113	112500	34487138	991	992	992	991	2
503	20241113	112400	34485155	991	992	992	991	10
504	20241113	112300	34475244	990	992	992	990	920
505	20241113	112200	33564275	991	991	991	991	941
506	20241113	112100	32631744	1010	1009	1010	990	3827
507	20241113	112000	28828903	1010	1010	1010	1010	0
508	20241113	111900	28828903	1010	1010	1010	1010	0
509	20241113	111800	28828903	1010	1010	1010	1010	0
510	20241113	111700	28828903	1010	1010	1010	1010	0
511	20241113	111600	28828903	1010	1010	1010	1010	1
512	20241113	111500	28827893	1008	1008	1008	1008	0
513	20241113	111400	28827893	1008	1008	1008	1008	10
514	20241113	111300	28817813	1010	1010	1010	1010	0
515	20241113	111200	28817813	1010	1010	1010	1010	0
516	20241113	111100	28817813	1010	1010	1010	1010	0
517	20241113	111000	28817813	1010	1010	1010	1010	0
518	20241113	110900	28817813	1010	1010	1010	1010	214
519	20241113	110800	28601673	1010	1010	1010	1010	0
520	20241113	110700	28601673	1010	1010	1010	1010	0
521	20241113	110600	28601673	1010	1010	1010	1010	0
522	20241113	110500	28601673	1010	1010	1010	1010	0
523	20241113	110400	28601673	1010	1010	1010	1009	462
524	20241113	110300	28135062	1010	1010	1010	1010	333
525	20241113	110200	27798732	1010	1010	1010	1010	1735
526	20241113	110100	26046382	1008	1008	1008	1008	0
527	20241113	110000	26046382	1008	1008	1008	1008	501
528	20241113	105900	25541374	999	1008	1008	999	5747
529	20241113	105800	19790885	1006	1010	1010	1006	52
530	20241113	105700	19738531	1010	1010	1010	1010	0
531	20241113	105600	19738531	1010	1016	1016	1009	490
532	20241113	105500	19242248	1016	1016	1016	1016	0
533	20241113	105400	19242248	1016	1016	1016	1016	0
534	20241113	105300	19242248	1016	1016	1016	1016	0
535	20241113	105200	19242248	1016	1016	1016	1016	0
536	20241113	105100	19242248	1016	1015	1016	1014	178
537	20241113	105000	19061447	1015	1015	1015	1015	0
538	20241113	104900	19061447	1015	1015	1015	1015	0
539	20241113	104800	19061447	1015	1015	1015	1015	0
540	20241113	104700	19061447	1015	1016	1016	1015	1049
541	20241113	104600	17995712	1016	1016	1016	1016	1
542	20241113	104500	17994696	1015	1015	1015	1015	1
543	20241113	104400	17993681	1016	1017	1017	1016	18
544	20241113	104300	17975384	1018	1018	1018	1018	0
545	20241113	104200	17975384	1018	1018	1018	1018	0
546	20241113	104100	17975384	1018	1018	1018	1018	0
547	20241113	104000	17975384	1018	1018	1018	1018	0
548	20241113	103900	17975384	1018	1018	1018	1018	0
549	20241113	103800	17975384	1018	1018	1018	1018	0
550	20241113	103700	17975384	1018	1018	1018	1018	0
551	20241113	103600	17975384	1018	1018	1018	1018	0
552	20241113	103500	17975384	1018	1018	1018	1018	0
553	20241113	103400	17975384	1018	1018	1018	1018	1
554	20241113	103300	17974366	1016	1016	1016	1016	0
555	20241113	103200	17974366	1016	1016	1016	1016	1509
556	20241113	103100	16441222	1016	1016	1016	1016	9
557	20241113	103000	16432078	1017	1017	1017	1017	9
558	20241113	102900	16422925	1018	1018	1018	1018	0
559	20241113	102800	16422925	1018	1018	1018	1018	1
560	20241113	102700	16421907	1018	1018	1018	1018	0
561	20241113	102600	16421907	1018	1018	1018	1018	0
562	20241113	102500	16421907	1018	1018	1018	1018	0
563	20241113	102400	16421907	1018	1018	1018	1018	0
564	20241113	102300	16421907	1018	1018	1018	1018	0
565	20241113	102200	16421907	1018	1018	1018	1018	200
566	20241113	102100	16218307	1018	1018	1018	1018	0
567	20241113	102000	16218307	1018	1018	1018	1018	100
568	20241113	101900	16116507	1018	1018	1018	1018	0
569	20241113	101800	16116507	1018	1018	1018	1018	0
570	20241113	101700	16116507	1018	1018	1018	1018	0
571	20241113	101600	16116507	1018	1018	1018	1018	200
572	20241113	101500	15912907	1018	1018	1018	1018	0
573	20241113	101400	15912907	1018	1018	1018	1018	0
574	20241113	101300	15912907	1018	1018	1018	1018	10
575	20241113	101200	15902727	1018	1018	1018	1018	0
576	20241113	101100	15902727	1018	1018	1018	1018	0
577	20241113	101000	15902727	1018	1018	1018	1018	50
578	20241113	100900	15851827	1018	1018	1018	1018	1
579	20241113	100800	15850809	1018	1018	1018	1018	1
580	20241113	100700	15849791	1001	1001	1001	1001	0
581	20241113	100600	15849791	1001	1001	1001	1001	0
582	20241113	100500	15849791	1001	1001	1001	1001	1000
583	20241113	100400	14848791	1019	1003	1019	1002	2230
584	20241113	100300	12612920	1016	1014	1016	1002	1541
585	20241113	100200	11068340	1013	1013	1013	1004	4
586	20241113	100100	11064306	1004	1004	1004	1004	1
587	20241113	100000	11063302	1015	1014	1015	1002	2195
588	20241113	095900	8852281	1015	1015	1015	1015	25
589	20241113	095800	8826906	1015	1019	1019	1015	50
590	20241113	095700	8776049	1020	1020	1020	1020	0
591	20241113	095600	8776049	1020	1020	1020	1020	142
592	20241113	095500	8631209	1020	1020	1020	1020	0
593	20241113	095400	8631209	1020	1020	1020	1020	3
594	20241113	095300	8628149	1029	1029	1029	1029	0
595	20241113	095200	8628149	1029	1029	1029	1029	30
596	20241113	095100	8597279	1029	1029	1029	1029	0
597	20241113	095000	8597279	1029	1029	1029	1029	1
598	20241113	094900	8596250	1018	1020	1020	1018	476
599	20241113	094800	8111274	1020	1022	1022	1020	215
600	20241113	094700	7891735	1023	1023	1023	1023	0
601	20241113	094600	7891735	1023	1023	1023	1023	0
602	20241113	094500	7891735	1023	1024	1024	1023	28
603	20241113	094400	7863072	1025	1029	1029	1025	224
604	20241113	094300	7633247	1028	1029	1029	1028	57
605	20241113	094200	7574623	1030	1030	1030	1030	0
606	20241113	094100	7574623	1030	1029	1030	1029	123
607	20241113	094000	7447977	1030	1030	1030	1030	25
608	20241113	093900	7422227	1030	1030	1030	1030	0
609	20241113	093800	7422227	1030	1030	1030	1030	0
610	20241113	093700	7422227	1030	1030	1030	1030	0
611	20241113	093600	7422227	1030	1030	1030	1030	271
612	20241113	093500	7143097	1029	1029	1029	1029	33
613	20241113	093400	7109140	1030	1030	1030	1030	326
614	20241113	093300	6773360	1033	1033	1033	1033	0
615	20241113	093200	6773360	1033	1033	1033	1033	0
616	20241113	093100	6773360	1033	1033	1033	1033	0
617	20241113	093000	6773360	1033	1033	1033	1033	0
618	20241113	092900	6773360	1033	1033	1033	1033	0
619	20241113	092800	6773360	1033	1033	1033	1033	0
620	20241113	092700	6773360	1033	1033	1033	1033	1
621	20241113	092600	6772327	1030	1031	1033	1030	711
622	20241113	092500	6038310	1032	1035	1035	1032	192
623	20241113	092400	5839878	1035	1036	1036	1032	95
624	20241113	092300	5741601	1037	1038	1038	1037	18
625	20241113	092200	5722926	1040	1040	1040	1040	0
626	20241113	092100	5722926	1040	1040	1040	1040	1
627	20241113	092000	5721886	1040	1040	1040	1040	0
628	20241113	091900	5721886	1040	1040	1040	1040	13
629	20241113	091800	5708366	1041	1041	1041	1041	0
630	20241113	091700	5708366	1041	1041	1041	1041	0
631	20241113	091600	5708366	1041	1041	1041	1041	0
632	20241113	091500	5708366	1041	1040	1041	1040	2001
633	20241113	091400	3627325	1041	1033	1041	1033	718
634	20241113	091300	2885623	1041	1040	1041	1040	495
635	20241113	091200	2370374	1040	1040	1040	1040	1
636	20241113	091100	2369334	1031	1040	1040	1031	1119
637	20241113	091000	1214338	1040	1040	1041	1040	237
638	20241113	090900	967857	1041	1041	1041	1041	0
639	20241113	090800	967857	1041	1045	1057	1041	399
640	20241113	090700	552263	1059	1046	1059	1046	238
641	20241113	090600	303302	1063	1063	1063	1063	0
642	20241113	090500	303302	1063	1047	1063	1047	51
643	20241113	090400	249889	1064	1055	1064	1055	50
644	20241113	090300	197101	1055	1055	1055	1055	8
645	20241113	090200	188661	1110	1110	1110	1110	0
646	20241113	090100	188661	1110	1091	1110	1091	57
647	20241113	090000	125954	1091	1037	1091	1037	120