KissMeData/424760/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	212800	75922030	928	928	928	928	1959
3	20241112	212700	75922030	928	928	928	928	0
4	20241112	212600	75922030	928	928	928	928	0
5	20241112	212500	75922030	928	928	928	928	0
6	20241112	212400	75922030	928	928	928	928	0
7	20241112	212300	75922030	928	928	928	928	0
8	20241112	212200	75922030	928	928	928	928	0
9	20241112	212100	75922030	928	928	928	928	0
10	20241112	212000	75922030	928	928	928	928	0
11	20241112	211900	75922030	928	928	928	928	0
12	20241112	211800	75922030	928	928	928	928	0
13	20241112	211700	75922030	928	928	928	928	0
14	20241112	211600	75922030	928	928	928	928	0
15	20241112	211500	75922030	928	928	928	928	0
16	20241112	211400	75922030	928	928	928	928	0
17	20241112	211300	75922030	928	928	928	928	0
18	20241112	211200	75922030	928	928	928	928	0
19	20241112	211100	75922030	928	928	928	928	0
20	20241112	211000	75922030	928	928	928	928	0
21	20241112	210900	75922030	928	928	928	928	0
22	20241112	210800	75922030	928	928	928	928	0
23	20241112	210700	75922030	928	928	928	928	0
24	20241112	210600	75922030	928	928	928	928	0
25	20241112	210500	75922030	928	928	928	928	0
26	20241112	210400	75922030	928	928	928	928	0
27	20241112	210300	75922030	928	928	928	928	0
28	20241112	210200	75922030	928	928	928	928	0
29	20241112	210100	75922030	928	928	928	928	0
30	20241112	210000	75922030	928	928	928	928	0
31	20241112	205900	75922030	928	928	928	928	0
32	20241112	205800	75922030	928	928	928	928	1959
33	20241112	205700	75922030	928	928	928	928	0
34	20241112	205600	75922030	928	928	928	928	0
35	20241112	205500	75922030	928	928	928	928	0
36	20241112	205400	75922030	928	928	928	928	0
37	20241112	205300	75922030	928	928	928	928	0
38	20241112	205200	75922030	928	928	928	928	0
39	20241112	205100	75922030	928	928	928	928	0
40	20241112	205000	75922030	928	928	928	928	0
41	20241112	204900	75922030	928	928	928	928	0
42	20241112	204800	75922030	928	928	928	928	0
43	20241112	204700	75922030	928	928	928	928	0
44	20241112	204600	75922030	928	928	928	928	0
45	20241112	204500	75922030	928	928	928	928	0
46	20241112	204400	75922030	928	928	928	928	0
47	20241112	204300	75922030	928	928	928	928	0
48	20241112	204200	75922030	928	928	928	928	0
49	20241112	204100	75922030	928	928	928	928	0
50	20241112	204000	75922030	928	928	928	928	0
51	20241112	203900	75922030	928	928	928	928	0
52	20241112	203800	75922030	928	928	928	928	0
53	20241112	203700	75922030	928	928	928	928	0
54	20241112	203600	75922030	928	928	928	928	0
55	20241112	203500	75922030	928	928	928	928	0
56	20241112	203400	75922030	928	928	928	928	0
57	20241112	203300	75922030	928	928	928	928	0
58	20241112	203200	75922030	928	928	928	928	0
59	20241112	203100	75922030	928	928	928	928	0
60	20241112	203000	75922030	928	928	928	928	0
61	20241112	202900	75922030	928	928	928	928	0
62	20241112	202800	75922030	928	928	928	928	1959
63	20241112	202700	75922030	928	928	928	928	0
64	20241112	202600	75922030	928	928	928	928	0
65	20241112	202500	75922030	928	928	928	928	0
66	20241112	202400	75922030	928	928	928	928	0
67	20241112	202300	75922030	928	928	928	928	0
68	20241112	202200	75922030	928	928	928	928	0
69	20241112	202100	75922030	928	928	928	928	0
70	20241112	202000	75922030	928	928	928	928	0
71	20241112	201900	75922030	928	928	928	928	0
72	20241112	201800	75922030	928	928	928	928	0
73	20241112	201700	75922030	928	928	928	928	0
74	20241112	201600	75922030	928	928	928	928	0
75	20241112	201500	75922030	928	928	928	928	0
76	20241112	201400	75922030	928	928	928	928	0
77	20241112	201300	75922030	928	928	928	928	0
78	20241112	201200	75922030	928	928	928	928	0
79	20241112	201100	75922030	928	928	928	928	0
80	20241112	201000	75922030	928	928	928	928	0
81	20241112	200900	75922030	928	928	928	928	0
82	20241112	200800	75922030	928	928	928	928	0
83	20241112	200700	75922030	928	928	928	928	0
84	20241112	200600	75922030	928	928	928	928	0
85	20241112	200500	75922030	928	928	928	928	0
86	20241112	200400	75922030	928	928	928	928	0
87	20241112	200300	75922030	928	928	928	928	0
88	20241112	200200	75922030	928	928	928	928	0
89	20241112	200100	75922030	928	928	928	928	0
90	20241112	200000	75922030	928	928	928	928	0
91	20241112	195900	75922030	928	928	928	928	0
92	20241112	195800	75922030	928	928	928	928	1959
93	20241112	195700	75922030	928	928	928	928	0
94	20241112	195600	75922030	928	928	928	928	0
95	20241112	195500	75922030	928	928	928	928	0
96	20241112	195400	75922030	928	928	928	928	0
97	20241112	195300	75922030	928	928	928	928	0
98	20241112	195200	75922030	928	928	928	928	0
99	20241112	195100	75922030	928	928	928	928	0
100	20241112	195000	75922030	928	928	928	928	0
101	20241112	194900	75922030	928	928	928	928	0
102	20241112	194800	75922030	928	928	928	928	0
103	20241112	194700	75922030	928	928	928	928	0
104	20241112	194600	75922030	928	928	928	928	0
105	20241112	194500	75922030	928	928	928	928	0
106	20241112	194400	75922030	928	928	928	928	0
107	20241112	194300	75922030	928	928	928	928	0
108	20241112	194200	75922030	928	928	928	928	0
109	20241112	194100	75922030	928	928	928	928	0
110	20241112	194000	75922030	928	928	928	928	0
111	20241112	193900	75922030	928	928	928	928	0
112	20241112	193800	75922030	928	928	928	928	0
113	20241112	193700	75922030	928	928	928	928	0
114	20241112	193600	75922030	928	928	928	928	0
115	20241112	193500	75922030	928	928	928	928	0
116	20241112	193400	75922030	928	928	928	928	0
117	20241112	193300	75922030	928	928	928	928	0
118	20241112	193200	75922030	928	928	928	928	0
119	20241112	193100	75922030	928	928	928	928	0
120	20241112	193000	75922030	928	928	928	928	0
121	20241112	192900	75922030	928	928	928	928	0
122	20241112	192800	75922030	928	928	928	928	1959
123	20241112	192700	75922030	928	928	928	928	0
124	20241112	192600	75922030	928	928	928	928	0
125	20241112	192500	75922030	928	928	928	928	0
126	20241112	192400	75922030	928	928	928	928	0
127	20241112	192300	75922030	928	928	928	928	0
128	20241112	192200	75922030	928	928	928	928	0
129	20241112	192100	75922030	928	928	928	928	0
130	20241112	192000	75922030	928	928	928	928	0
131	20241112	191900	75922030	928	928	928	928	0
132	20241112	191800	75922030	928	928	928	928	0
133	20241112	191700	75922030	928	928	928	928	0
134	20241112	191600	75922030	928	928	928	928	0
135	20241112	191500	75922030	928	928	928	928	0
136	20241112	191400	75922030	928	928	928	928	0
137	20241112	191300	75922030	928	928	928	928	0
138	20241112	191200	75922030	928	928	928	928	0
139	20241112	191100	75922030	928	928	928	928	0
140	20241112	191000	75922030	928	928	928	928	0
141	20241112	190900	75922030	928	928	928	928	0
142	20241112	190800	75922030	928	928	928	928	0
143	20241112	190700	75922030	928	928	928	928	0
144	20241112	190600	75922030	928	928	928	928	0
145	20241112	190500	75922030	928	928	928	928	0
146	20241112	190400	75922030	928	928	928	928	0
147	20241112	190300	75922030	928	928	928	928	0
148	20241112	190200	75922030	928	928	928	928	0
149	20241112	190100	75922030	928	928	928	928	0
150	20241112	190000	75922030	928	928	928	928	0
151	20241112	185900	75922030	928	928	928	928	0
152	20241112	185800	75922030	928	928	928	928	1959
153	20241112	185700	75922030	928	928	928	928	0
154	20241112	185600	75922030	928	928	928	928	0
155	20241112	185500	75922030	928	928	928	928	0
156	20241112	185400	75922030	928	928	928	928	0
157	20241112	185300	75922030	928	928	928	928	0
158	20241112	185200	75922030	928	928	928	928	0
159	20241112	185100	75922030	928	928	928	928	0
160	20241112	185000	75922030	928	928	928	928	0
161	20241112	184900	75922030	928	928	928	928	0
162	20241112	184800	75922030	928	928	928	928	0
163	20241112	184700	75922030	928	928	928	928	0
164	20241112	184600	75922030	928	928	928	928	0
165	20241112	184500	75922030	928	928	928	928	0
166	20241112	184400	75922030	928	928	928	928	0
167	20241112	184300	75922030	928	928	928	928	0
168	20241112	184200	75922030	928	928	928	928	0
169	20241112	184100	75922030	928	928	928	928	0
170	20241112	184000	75922030	928	928	928	928	0
171	20241112	183900	75922030	928	928	928	928	0
172	20241112	183800	75922030	928	928	928	928	0
173	20241112	183700	75922030	928	928	928	928	0
174	20241112	183600	75922030	928	928	928	928	0
175	20241112	183500	75922030	928	928	928	928	0
176	20241112	183400	75922030	928	928	928	928	0
177	20241112	183300	75922030	928	928	928	928	0
178	20241112	183200	75922030	928	928	928	928	0
179	20241112	183100	75922030	928	928	928	928	0
180	20241112	183000	75922030	928	928	928	928	0
181	20241112	182900	75922030	928	928	928	928	0
182	20241112	182800	75922030	928	928	928	928	1959
183	20241112	182700	75922030	928	928	928	928	0
184	20241112	182600	75922030	928	928	928	928	0
185	20241112	182500	75922030	928	928	928	928	0
186	20241112	182400	75922030	928	928	928	928	0
187	20241112	182300	75922030	928	928	928	928	0
188	20241112	182200	75922030	928	928	928	928	0
189	20241112	182100	75922030	928	928	928	928	0
190	20241112	182000	75922030	928	928	928	928	0
191	20241112	181900	75922030	928	928	928	928	0
192	20241112	181800	75922030	928	928	928	928	0
193	20241112	181700	75922030	928	928	928	928	0
194	20241112	181600	75922030	928	928	928	928	0
195	20241112	181500	75922030	928	928	928	928	0
196	20241112	181400	75922030	928	928	928	928	0
197	20241112	181300	75922030	928	928	928	928	0
198	20241112	181200	75922030	928	928	928	928	0
199	20241112	181100	75922030	928	928	928	928	0
200	20241112	181000	75922030	928	928	928	928	0
201	20241112	180900	75922030	928	928	928	928	0
202	20241112	180800	75922030	928	928	928	928	0
203	20241112	180700	75922030	928	928	928	928	0
204	20241112	180600	75922030	928	928	928	928	0
205	20241112	180500	75922030	928	928	928	928	0
206	20241112	180400	75922030	928	928	928	928	0
207	20241112	180300	75922030	928	928	928	928	0
208	20241112	180200	75922030	928	928	928	928	0
209	20241112	180100	75922030	928	928	928	928	0
210	20241112	180000	75922030	928	928	928	928	0
211	20241112	175900	75922030	928	928	928	928	0
212	20241112	175800	75922030	928	928	928	928	1959
213	20241112	175700	75922030	928	928	928	928	0
214	20241112	175600	75922030	928	928	928	928	0
215	20241112	175500	75922030	928	928	928	928	0
216	20241112	175400	75922030	928	928	928	928	0
217	20241112	175300	75922030	928	928	928	928	0
218	20241112	175200	75922030	928	928	928	928	0
219	20241112	175100	75922030	928	928	928	928	0
220	20241112	175000	75922030	928	928	928	928	0
221	20241112	174900	75922030	928	928	928	928	0
222	20241112	174800	75922030	928	928	928	928	0
223	20241112	174700	75922030	928	928	928	928	0
224	20241112	174600	75922030	928	928	928	928	0
225	20241112	174500	75922030	928	928	928	928	0
226	20241112	174400	75922030	928	928	928	928	0
227	20241112	174300	75922030	928	928	928	928	0
228	20241112	174200	75922030	928	928	928	928	0
229	20241112	174100	75922030	928	928	928	928	0
230	20241112	174000	75922030	928	928	928	928	0
231	20241112	173900	75922030	928	928	928	928	0
232	20241112	173800	75922030	928	928	928	928	0
233	20241112	173700	75922030	928	928	928	928	0
234	20241112	173600	75922030	928	928	928	928	0
235	20241112	173500	75922030	928	928	928	928	0
236	20241112	173400	75922030	928	928	928	928	0
237	20241112	173300	75922030	928	928	928	928	0
238	20241112	173200	75922030	928	928	928	928	0
239	20241112	173100	75922030	928	928	928	928	0
240	20241112	173000	75922030	928	928	928	928	0
241	20241112	172900	75922030	928	928	928	928	0
242	20241112	172800	75922030	928	928	928	928	1959
243	20241112	172700	75922030	928	928	928	928	0
244	20241112	172600	75922030	928	928	928	928	0
245	20241112	172500	75922030	928	928	928	928	0
246	20241112	172400	75922030	928	928	928	928	0
247	20241112	172300	75922030	928	928	928	928	0
248	20241112	172200	75922030	928	928	928	928	0
249	20241112	172100	75922030	928	928	928	928	0
250	20241112	172000	75922030	928	928	928	928	0
251	20241112	171900	75922030	928	928	928	928	0
252	20241112	171800	75922030	928	928	928	928	0
253	20241112	171700	75922030	928	928	928	928	0
254	20241112	171600	75922030	928	928	928	928	0
255	20241112	171500	75922030	928	928	928	928	0
256	20241112	171400	75922030	928	928	928	928	0
257	20241112	171300	75922030	928	928	928	928	0
258	20241112	171200	75922030	928	928	928	928	0
259	20241112	171100	75922030	928	928	928	928	0
260	20241112	171000	75922030	928	928	928	928	0
261	20241112	170900	75922030	928	928	928	928	0
262	20241112	170800	75922030	928	928	928	928	0
263	20241112	170700	75922030	928	928	928	928	0
264	20241112	170600	75922030	928	928	928	928	0
265	20241112	170500	75922030	928	928	928	928	0
266	20241112	170400	75922030	928	928	928	928	0
267	20241112	170300	75922030	928	928	928	928	0
268	20241112	170200	75922030	928	928	928	928	0
269	20241112	170100	75922030	928	928	928	928	0
270	20241112	170000	75922030	928	928	928	928	0
271	20241112	165900	75922030	928	928	928	928	0
272	20241112	165800	75922030	928	928	928	928	1959
273	20241112	165700	75922030	928	928	928	928	0
274	20241112	165600	75922030	928	928	928	928	0
275	20241112	165500	75922030	928	928	928	928	0
276	20241112	165400	75922030	928	928	928	928	0
277	20241112	165300	75922030	928	928	928	928	0
278	20241112	165200	75922030	928	928	928	928	0
279	20241112	165100	75922030	928	928	928	928	0
280	20241112	165000	75922030	928	928	928	928	0
281	20241112	164900	75922030	928	928	928	928	0
282	20241112	164800	75922030	928	928	928	928	0
283	20241112	164700	75922030	928	928	928	928	0
284	20241112	164600	75922030	928	928	928	928	0
285	20241112	164500	75922030	928	928	928	928	0
286	20241112	164400	75922030	928	928	928	928	0
287	20241112	164300	75922030	928	928	928	928	0
288	20241112	164200	75922030	928	928	928	928	0
289	20241112	164100	75922030	928	928	928	928	0
290	20241112	164000	75922030	928	928	928	928	0
291	20241112	163900	75922030	928	928	928	928	0
292	20241112	163800	75922030	928	928	928	928	0
293	20241112	163700	75922030	928	928	928	928	0
294	20241112	163600	75922030	928	928	928	928	0
295	20241112	163500	75922030	928	928	928	928	0
296	20241112	163400	75922030	928	928	928	928	0
297	20241112	163300	75922030	928	928	928	928	0
298	20241112	163200	75922030	928	928	928	928	0
299	20241112	163100	75922030	928	928	928	928	0
300	20241112	163000	75922030	928	928	928	928	0
301	20241112	162900	75922030	928	928	928	928	0
302	20241112	162800	75922030	928	928	928	928	1959
303	20241112	162700	75922030	928	928	928	928	0
304	20241112	162600	75922030	928	928	928	928	0
305	20241112	162500	75922030	928	928	928	928	0
306	20241112	162400	75922030	928	928	928	928	0
307	20241112	162300	75922030	928	928	928	928	0
308	20241112	162200	75922030	928	928	928	928	0
309	20241112	162100	75922030	928	928	928	928	0
310	20241112	162000	75922030	928	928	928	928	0
311	20241112	161900	75922030	928	928	928	928	0
312	20241112	161800	75922030	928	928	928	928	0
313	20241112	161700	75922030	928	928	928	928	0
314	20241112	161600	75922030	928	928	928	928	0
315	20241112	161500	75922030	928	928	928	928	0
316	20241112	161400	75922030	928	928	928	928	0
317	20241112	161300	75922030	928	928	928	928	0
318	20241112	161200	75922030	928	928	928	928	0
319	20241112	161100	75922030	928	928	928	928	0
320	20241112	161000	75922030	928	928	928	928	0
321	20241112	160900	75922030	928	928	928	928	0
322	20241112	160800	75922030	928	928	928	928	0
323	20241112	160700	75922030	928	928	928	928	0
324	20241112	160600	75922030	928	928	928	928	0
325	20241112	160500	75922030	928	928	928	928	0
326	20241112	160400	75922030	928	928	928	928	0
327	20241112	160300	75922030	928	928	928	928	0
328	20241112	160200	75922030	928	928	928	928	0
329	20241112	160100	75922030	928	928	928	928	0
330	20241112	160000	75922030	928	928	928	928	0
331	20241112	155900	75922030	928	928	928	928	0
332	20241112	155800	75922030	928	928	928	928	1959
333	20241112	155700	75922030	928	928	928	928	0
334	20241112	155600	75922030	928	928	928	928	0
335	20241112	155500	75922030	928	928	928	928	0
336	20241112	155400	75922030	928	928	928	928	0
337	20241112	155300	75922030	928	928	928	928	0
338	20241112	155200	75922030	928	928	928	928	0
339	20241112	155100	75922030	928	928	928	928	0
340	20241112	155000	75922030	928	928	928	928	0
341	20241112	154900	75922030	928	928	928	928	0
342	20241112	154800	75922030	928	928	928	928	0
343	20241112	154700	75922030	928	928	928	928	0
344	20241112	154600	75922030	928	928	928	928	0
345	20241112	154500	75922030	928	928	928	928	0
346	20241112	154400	75922030	928	928	928	928	0
347	20241112	154300	75922030	928	928	928	928	0
348	20241112	154200	75922030	928	928	928	928	0
349	20241112	154100	75922030	928	928	928	928	0
350	20241112	154000	75922030	928	928	928	928	0
351	20241112	153900	75922030	928	928	928	928	0
352	20241112	153800	75922030	928	928	928	928	0
353	20241112	153700	75922030	928	928	928	928	0
354	20241112	153600	75922030	928	928	928	928	0
355	20241112	153500	75922030	928	928	928	928	0
356	20241112	153400	75922030	928	928	928	928	0
357	20241112	153300	75922030	928	928	928	928	0
358	20241112	153200	75922030	928	928	928	928	0
359	20241112	153100	75922030	928	928	928	928	0
360	20241112	153000	75922030	928	928	928	928	1959
361	20241112	152900	74104078	942	942	942	942	0
362	20241112	152800	74104078	942	942	942	942	0
363	20241112	152700	74104078	942	942	942	942	0
364	20241112	152600	74104078	942	942	942	942	0
365	20241112	152500	74104078	942	942	942	942	0
366	20241112	152400	74104078	942	942	942	942	0
367	20241112	152300	74104078	942	942	942	942	0
368	20241112	152200	74104078	942	942	942	942	0
369	20241112	152100	74104078	942	942	942	942	0
370	20241112	152000	74104078	942	942	942	942	0
371	20241112	151900	74104078	942	942	942	942	1
372	20241112	151800	74103136	942	942	942	942	0
373	20241112	151700	74103136	942	941	942	941	22
374	20241112	151600	74082413	942	942	942	942	637
375	20241112	151500	73482359	942	942	942	942	0
376	20241112	151400	73482359	942	942	942	942	36
377	20241112	151300	73448447	942	942	942	942	0
378	20241112	151200	73448447	942	942	942	942	862
379	20241112	151100	72636443	941	941	941	941	582
380	20241112	151000	72088781	940	940	940	940	0
381	20241112	150900	72088781	940	940	940	940	0
382	20241112	150800	72088781	940	940	940	940	0
383	20241112	150700	72088781	940	940	940	940	118
384	20241112	150600	71977861	943	943	943	943	0
385	20241112	150500	71977861	943	943	943	943	0
386	20241112	150400	71977861	943	943	943	943	0
387	20241112	150300	71977861	943	943	943	943	50
388	20241112	150200	71930711	943	943	943	943	106
389	20241112	150100	71830753	940	940	940	940	0
390	20241112	150000	71830753	940	943	943	940	168
391	20241112	145900	71672509	943	951	951	943	2631
392	20241112	145800	69176398	951	951	951	951	0
393	20241112	145700	69176398	951	951	951	951	0
394	20241112	145600	69176398	951	951	951	951	20
395	20241112	145500	69157378	951	957	957	951	11527
396	20241112	145400	58148172	957	957	957	957	0
397	20241112	145300	58148172	957	957	957	957	0
398	20241112	145200	58148172	957	957	957	957	0
399	20241112	145100	58148172	957	957	957	957	0
400	20241112	145000	58148172	957	957	957	957	0
401	20241112	144900	58148172	957	957	957	957	0
402	20241112	144800	58148172	957	957	957	957	0
403	20241112	144700	58148172	957	957	957	957	0
404	20241112	144600	58148172	957	957	957	957	0
405	20241112	144500	58148172	957	957	957	957	0
406	20241112	144400	58148172	957	957	957	957	0
407	20241112	144300	58148172	957	957	957	957	0
408	20241112	144200	58148172	957	957	957	957	0
409	20241112	144100	58148172	957	957	957	957	100
410	20241112	144000	58052472	956	956	956	956	0
411	20241112	143900	58052472	956	956	956	956	0
412	20241112	143800	58052472	956	956	956	956	0
413	20241112	143700	58052472	956	956	956	956	0
414	20241112	143600	58052472	956	956	956	956	0
415	20241112	143500	58052472	956	956	956	956	0
416	20241112	143400	58052472	956	956	956	956	0
417	20241112	143300	58052472	956	956	956	956	0
418	20241112	143200	58052472	956	956	956	956	0
419	20241112	143100	58052472	956	956	956	956	0
420	20241112	143000	58052472	956	956	956	956	0
421	20241112	142900	58052472	956	956	956	956	603
422	20241112	142800	57476004	955	955	955	955	0
423	20241112	142700	57476004	955	955	955	955	0
424	20241112	142600	57476004	955	955	955	955	0
425	20241112	142500	57476004	955	955	955	955	0
426	20241112	142400	57476004	955	955	955	955	0
427	20241112	142300	57476004	955	955	955	955	0
428	20241112	142200	57476004	955	955	955	955	0
429	20241112	142100	57476004	955	955	955	955	0
430	20241112	142000	57476004	955	955	955	955	0
431	20241112	141900	57476004	955	956	956	955	20
432	20241112	141800	57456894	956	956	956	956	0
433	20241112	141700	57456894	956	956	956	956	0
434	20241112	141600	57456894	956	956	956	956	0
435	20241112	141500	57456894	956	956	956	956	625
436	20241112	141400	56859394	961	961	961	961	0
437	20241112	141300	56859394	961	961	961	961	0
438	20241112	141200	56859394	961	958	961	956	5001
439	20241112	141100	52076843	961	961	961	961	30
440	20241112	141000	52048013	961	961	961	961	0
441	20241112	140900	52048013	961	960	961	960	176
442	20241112	140800	51878889	961	961	961	961	0
443	20241112	140700	51878889	961	961	961	961	0
444	20241112	140600	51878889	961	961	961	961	0
445	20241112	140500	51878889	961	961	961	961	0
446	20241112	140400	51878889	961	961	961	961	0
447	20241112	140300	51878889	961	961	961	961	0
448	20241112	140200	51878889	961	961	961	961	0
449	20241112	140100	51878889	961	961	961	961	0
450	20241112	140000	51878889	961	961	961	961	0
451	20241112	135900	51878889	961	961	961	961	0
452	20241112	135800	51878889	961	961	961	961	0
453	20241112	135700	51878889	961	960	961	960	9
454	20241112	135600	51870245	961	961	961	961	0
455	20241112	135500	51870245	961	961	961	961	0
456	20241112	135400	51870245	961	960	961	960	483
457	20241112	135300	51406104	961	961	961	961	0
458	20241112	135200	51406104	961	961	961	961	9
459	20241112	135100	51397455	961	961	961	961	592
460	20241112	135000	50828543	962	962	962	962	0
461	20241112	134900	50828543	962	962	962	962	11
462	20241112	134800	50817961	963	963	963	963	0
463	20241112	134700	50817961	963	963	963	963	0
464	20241112	134600	50817961	963	963	963	963	6
465	20241112	134500	50812183	964	965	965	964	2
466	20241112	134400	50810254	966	966	966	966	0
467	20241112	134300	50810254	966	966	966	966	1
468	20241112	134200	50809288	968	968	968	968	0
469	20241112	134100	50809288	968	969	969	968	2
470	20241112	134000	50807351	971	971	971	971	0
471	20241112	133900	50807351	971	971	971	971	0
472	20241112	133800	50807351	971	971	971	971	0
473	20241112	133700	50807351	971	971	971	971	0
474	20241112	133600	50807351	971	971	971	971	0
475	20241112	133500	50807351	971	971	971	971	0
476	20241112	133400	50807351	971	971	971	971	0
477	20241112	133300	50807351	971	971	971	971	0
478	20241112	133200	50807351	971	971	971	971	0
479	20241112	133100	50807351	971	971	971	971	0
480	20241112	133000	50807351	971	971	971	971	0
481	20241112	132900	50807351	971	971	971	971	0
482	20241112	132800	50807351	971	971	971	971	0
483	20241112	132700	50807351	971	971	971	971	0
484	20241112	132600	50807351	971	971	971	971	0
485	20241112	132500	50807351	971	971	971	971	0
486	20241112	132400	50807351	971	971	971	971	0
487	20241112	132300	50807351	971	971	971	971	0
488	20241112	132200	50807351	971	969	971	969	500
489	20241112	132100	50321897	971	971	971	971	0
490	20241112	132000	50321897	971	971	971	971	0
491	20241112	131900	50321897	971	969	971	969	500
492	20241112	131800	49836885	961	961	961	961	0
493	20241112	131700	49836885	961	961	961	961	0
494	20241112	131600	49836885	961	961	970	961	507
495	20241112	131500	49349316	956	956	956	956	0
496	20241112	131400	49349316	956	956	956	956	0
497	20241112	131300	49349316	956	956	956	956	0
498	20241112	131200	49349316	956	956	956	956	0
499	20241112	131100	49349316	956	956	956	956	0
500	20241112	131000	49349316	956	956	956	956	0
501	20241112	130900	49349316	956	956	956	956	0
502	20241112	130800	49349316	956	956	956	956	0
503	20241112	130700	49349316	956	956	956	956	0
504	20241112	130600	49349316	956	956	956	956	0
505	20241112	130500	49349316	956	956	956	956	0
506	20241112	130400	49349316	956	956	956	956	40
507	20241112	130300	49311076	956	956	956	956	0
508	20241112	130200	49311076	956	956	956	956	0
509	20241112	130100	49311076	956	956	956	956	154
510	20241112	130000	49163852	956	956	956	956	0
511	20241112	125900	49163852	956	956	956	956	0
512	20241112	125800	49163852	956	956	956	956	0
513	20241112	125700	49163852	956	956	956	956	0
514	20241112	125600	49163852	956	956	956	956	5
515	20241112	125500	49159072	953	953	953	953	0
516	20241112	125400	49159072	953	953	953	953	0
517	20241112	125300	49159072	953	953	953	953	10
518	20241112	125200	49149542	953	952	953	952	595
519	20241112	125100	48582554	950	950	950	950	0
520	20241112	125000	48582554	950	950	950	950	0
521	20241112	124900	48582554	950	950	950	950	0
522	20241112	124800	48582554	950	950	950	950	0
523	20241112	124700	48582554	950	950	950	950	0
524	20241112	124600	48582554	950	950	950	950	0
525	20241112	124500	48582554	950	950	950	950	0
526	20241112	124400	48582554	950	950	950	950	0
527	20241112	124300	48582554	950	950	950	950	0
528	20241112	124200	48582554	950	950	950	950	0
529	20241112	124100	48582554	950	950	950	950	0
530	20241112	124000	48582554	950	950	950	950	0
531	20241112	123900	48582554	950	950	950	950	0
532	20241112	123800	48582554	950	952	952	950	2000
533	20241112	123700	46680691	950	957	957	950	2000
534	20241112	123600	44780236	972	972	972	972	0
535	20241112	123500	44780236	972	972	972	972	0
536	20241112	123400	44780236	972	972	972	972	5
537	20241112	123300	44775376	973	973	973	973	0
538	20241112	123200	44775376	973	973	973	973	0
539	20241112	123100	44775376	973	973	973	973	0
540	20241112	123000	44775376	973	973	973	973	0
541	20241112	122900	44775376	973	973	973	973	0
542	20241112	122800	44775376	973	973	973	973	0
543	20241112	122700	44775376	973	973	973	973	0
544	20241112	122600	44775376	973	965	973	965	500
545	20241112	122500	44291693	950	950	950	950	0
546	20241112	122400	44291693	950	950	950	950	0
547	20241112	122300	44291693	950	950	950	950	0
548	20241112	122200	44291693	950	950	950	950	0
549	20241112	122100	44291693	950	950	950	950	0
550	20241112	122000	44291693	950	950	950	950	0
551	20241112	121900	44291693	950	950	950	950	0
552	20241112	121800	44291693	950	950	950	950	0
553	20241112	121700	44291693	950	948	950	948	23
554	20241112	121600	44269863	947	970	970	947	4288
555	20241112	121500	40159301	969	976	976	969	1111
556	20241112	121400	39080754	978	978	978	978	0
557	20241112	121300	39080754	978	978	978	978	0
558	20241112	121200	39080754	978	978	978	978	0
559	20241112	121100	39080754	978	978	978	978	0
560	20241112	121000	39080754	978	978	978	978	0
561	20241112	120900	39080754	978	978	978	978	0
562	20241112	120800	39080754	978	978	978	978	0
563	20241112	120700	39080754	978	978	978	978	0
564	20241112	120600	39080754	978	978	978	978	10
565	20241112	120500	39070974	978	978	978	978	0
566	20241112	120400	39070974	978	978	978	978	0
567	20241112	120300	39070974	978	978	978	978	0
568	20241112	120200	39070974	978	980	980	978	2509
569	20241112	120100	36617156	980	980	980	980	0
570	20241112	120000	36617156	980	980	980	980	1
571	20241112	115900	36616176	980	986	986	980	21
572	20241112	115800	36595476	978	978	978	978	0
573	20241112	115700	36595476	978	978	978	978	0
574	20241112	115600	36595476	978	978	978	978	0
575	20241112	115500	36595476	978	978	978	978	0
576	20241112	115400	36595476	978	978	978	978	0
577	20241112	115300	36595476	978	978	978	978	0
578	20241112	115200	36595476	978	978	978	978	0
579	20241112	115100	36595476	978	978	978	978	0
580	20241112	115000	36595476	978	978	978	978	0
581	20241112	114900	36595476	978	983	983	978	1499
582	20241112	114800	35128859	988	988	988	988	0
583	20241112	114700	35128859	988	988	988	988	0
584	20241112	114600	35128859	988	988	988	988	0
585	20241112	114500	35128859	988	988	988	988	0
586	20241112	114400	35128859	988	988	988	988	0
587	20241112	114300	35128859	988	988	988	988	10
588	20241112	114200	35118979	988	988	988	988	9
589	20241112	114100	35110087	988	988	988	988	0
590	20241112	114000	35110087	988	988	988	988	0
591	20241112	113900	35110087	988	988	988	988	1
592	20241112	113800	35109099	989	989	989	989	0
593	20241112	113700	35109099	989	989	989	989	0
594	20241112	113600	35109099	989	989	989	989	0
595	20241112	113500	35109099	989	989	989	989	0
596	20241112	113400	35109099	989	989	989	989	0
597	20241112	113300	35109099	989	989	989	989	0
598	20241112	113200	35109099	989	989	989	989	225
599	20241112	113100	34886574	987	987	987	987	0
600	20241112	113000	34886574	987	987	987	987	0
601	20241112	112900	34886574	987	987	987	987	0
602	20241112	112800	34886574	987	987	987	987	0
603	20241112	112700	34886574	987	987	987	987	0
604	20241112	112600	34886574	987	987	987	987	0
605	20241112	112500	34886574	987	987	987	987	0
606	20241112	112400	34886574	987	987	987	987	305
607	20241112	112300	34585539	987	987	987	987	150
608	20241112	112200	34437489	985	985	985	985	105
609	20241112	112100	34334064	993	993	993	993	0
610	20241112	112000	34334064	993	993	993	993	0
611	20241112	111900	34334064	993	1000	1000	993	200
612	20241112	111800	34135429	1000	1000	1000	1000	0
613	20241112	111700	34135429	1000	1000	1000	1000	0
614	20241112	111600	34135429	1000	1000	1000	1000	0
615	20241112	111500	34135429	1000	1000	1000	1000	0
616	20241112	111400	34135429	1000	1000	1000	1000	0
617	20241112	111300	34135429	1000	1000	1000	1000	0
618	20241112	111200	34135429	1000	1000	1000	1000	0
619	20241112	111100	34135429	1000	1000	1000	1000	0
620	20241112	111000	34135429	1000	1000	1000	1000	0
621	20241112	110900	34135429	1000	1000	1000	1000	0
622	20241112	110800	34135429	1000	1000	1000	1000	0
623	20241112	110700	34135429	1000	1000	1000	1000	0
624	20241112	110600	34135429	1000	1000	1000	1000	0
625	20241112	110500	34135429	1000	1000	1000	1000	0
626	20241112	110400	34135429	1000	1000	1000	1000	0
627	20241112	110300	34135429	1000	1000	1000	1000	0
628	20241112	110200	34135429	1000	1000	1000	1000	0
629	20241112	110100	34135429	1000	1000	1000	1000	0
630	20241112	110000	34135429	1000	1000	1000	1000	0
631	20241112	105900	34135429	1000	1000	1000	1000	0
632	20241112	105800	34135429	1000	1000	1000	1000	0
633	20241112	105700	34135429	1000	1000	1000	1000	0
634	20241112	105600	34135429	1000	1000	1000	1000	0
635	20241112	105500	34135429	1000	1000	1000	1000	0
636	20241112	105400	34135429	1000	1000	1000	1000	0
637	20241112	105300	34135429	1000	1000	1000	1000	0
638	20241112	105200	34135429	1000	1000	1000	1000	0
639	20241112	105100	34135429	1000	1000	1000	1000	1000
640	20241112	105000	33135429	1015	1015	1015	1015	0
641	20241112	104900	33135429	1015	1015	1015	1015	0
642	20241112	104800	33135429	1015	1015	1015	1015	0
643	20241112	104700	33135429	1015	1015	1015	1015	0
644	20241112	104600	33135429	1015	1015	1015	1015	0
645	20241112	104500	33135429	1015	1015	1015	1015	100
646	20241112	104400	33033929	1018	1018	1018	1018	0
647	20241112	104300	33033929	1018	1018	1018	1018	0
648	20241112	104200	33033929	1018	1018	1018	1018	0
649	20241112	104100	33033929	1018	1018	1018	1018	0
650	20241112	104000	33033929	1018	1018	1018	1018	0
651	20241112	103900	33033929	1018	1018	1018	1018	0
652	20241112	103800	33033929	1018	1018	1018	1018	0
653	20241112	103700	33033929	1018	1018	1018	1018	0
654	20241112	103600	33033929	1018	1018	1018	1018	0
655	20241112	103500	33033929	1018	1018	1018	1018	0
656	20241112	103400	33033929	1018	1018	1018	1018	0
657	20241112	103300	33033929	1018	1018	1018	1018	0
658	20241112	103200	33033929	1018	1018	1018	1018	0
659	20241112	103100	33033929	1018	1018	1018	1018	0
660	20241112	103000	33033929	1018	1018	1018	1018	0
661	20241112	102900	33033929	1018	1018	1018	1018	0
662	20241112	102800	33033929	1018	1018	1018	1018	0
663	20241112	102700	33033929	1018	1018	1018	1018	0
664	20241112	102600	33033929	1018	1018	1018	1018	0
665	20241112	102500	33033929	1018	1018	1018	1018	0
666	20241112	102400	33033929	1018	1018	1018	1018	0
667	20241112	102300	33033929	1018	1018	1018	1018	0
668	20241112	102200	33033929	1018	1018	1018	1018	0
669	20241112	102100	33033929	1018	1018	1018	1018	0
670	20241112	102000	33033929	1018	1018	1018	1018	0
671	20241112	101900	33033929	1018	1018	1018	1018	0
672	20241112	101800	33033929	1018	1018	1018	1018	0
673	20241112	101700	33033929	1018	1018	1018	1018	0
674	20241112	101600	33033929	1018	1018	1018	1018	0
675	20241112	101500	33033929	1018	1018	1018	1018	0
676	20241112	101400	33033929	1018	991	1018	991	22
677	20241112	101300	33011830	1018	1018	1018	1018	0
678	20241112	101200	33011830	1018	1018	1018	1018	0
679	20241112	101100	33011830	1018	1018	1018	1018	0
680	20241112	101000	33011830	1018	1018	1018	1018	0
681	20241112	100900	33011830	1018	1018	1018	1018	200
682	20241112	100800	32808230	1019	1019	1019	1019	0
683	20241112	100700	32808230	1019	1019	1019	1019	0
684	20241112	100600	32808230	1019	983	1019	983	5000
685	20241112	100500	27775282	974	981	981	974	1066
686	20241112	100400	26732790	987	987	987	987	410
687	20241112	100300	26328120	987	987	987	987	0
688	20241112	100200	26328120	987	987	987	987	0
689	20241112	100100	26328120	987	987	987	987	0
690	20241112	100000	26328120	987	987	987	987	6
691	20241112	095900	26322198	987	987	987	987	0
692	20241112	095800	26322198	987	987	987	987	124
693	20241112	095700	26199810	984	984	984	984	0
694	20241112	095600	26199810	984	984	984	984	0
695	20241112	095500	26199810	984	984	984	984	0
696	20241112	095400	26199810	984	984	984	984	20
697	20241112	095300	26180130	987	987	987	987	11
698	20241112	095200	26169273	980	980	980	980	0
699	20241112	095100	26169273	980	980	980	980	0
700	20241112	095000	26169273	980	984	984	980	954
701	20241112	094900	25231652	995	995	995	995	0
702	20241112	094800	25231652	995	995	995	995	0
703	20241112	094700	25231652	995	995	995	995	0
704	20241112	094600	25231652	995	995	995	995	0
705	20241112	094500	25231652	995	995	995	995	0
706	20241112	094400	25231652	995	995	995	995	5
707	20241112	094300	25226677	995	995	995	995	0
708	20241112	094200	25226677	995	995	995	995	26
709	20241112	094100	25200807	977	977	977	977	0
710	20241112	094000	25200807	977	994	994	976	2544
711	20241112	093900	22688576	993	993	993	993	0
712	20241112	093800	22688576	993	993	993	993	0
713	20241112	093700	22688576	993	993	993	993	0
714	20241112	093600	22688576	993	993	993	993	0
715	20241112	093500	22688576	993	993	993	990	1299
716	20241112	093400	21401786	993	993	993	993	0
717	20241112	093300	21401786	993	994	994	993	50
718	20241112	093200	21352126	993	993	993	993	0
719	20241112	093100	21352126	993	993	993	993	0
720	20241112	093000	21352126	993	993	993	993	0
721	20241112	092900	21352126	993	993	993	993	0
722	20241112	092800	21352126	993	993	993	993	0
723	20241112	092700	21352126	993	992	993	990	3312
724	20241112	092600	18071133	993	993	993	993	1008
725	20241112	092500	17070189	994	994	994	994	631
726	20241112	092400	16442975	994	994	994	994	0
727	20241112	092300	16442975	994	994	994	994	0
728	20241112	092200	16442975	994	994	994	994	0
729	20241112	092100	16442975	994	994	994	994	0
730	20241112	092000	16442975	994	994	994	994	0
731	20241112	091900	16442975	994	994	994	994	0
732	20241112	091800	16442975	994	995	995	994	100
733	20241112	091700	16343565	994	994	994	994	0
734	20241112	091600	16343565	994	994	994	994	0
735	20241112	091500	16343565	994	994	994	994	0
736	20241112	091400	16343565	994	997	997	994	3000
737	20241112	091300	13360107	996	999	999	996	7000
738	20241112	091200	6381156	999	999	999	999	0
739	20241112	091100	6381156	999	999	999	999	0
740	20241112	091000	6381156	999	999	999	999	0
741	20241112	090900	6381156	999	999	999	999	500
742	20241112	090800	5881656	999	999	999	999	1200
743	20241112	090700	4682856	999	999	999	999	719
744	20241112	090600	3964575	999	999	999	999	2
745	20241112	090500	3962577	999	999	999	999	20
746	20241112	090400	3942597	996	996	996	996	0
747	20241112	090300	3942597	996	999	999	996	547
748	20241112	090200	3397153	998	998	998	998	0
749	20241112	090100	3397153	998	998	999	998	938
750	20241112	090000	2460885	1019	1019	1019	1019	2415