KissMeData/303030/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	210200	87063433	990	990	990	990	1324
3	20241113	210100	87063433	990	990	990	990	0
4	20241113	210000	87063433	990	990	990	990	0
5	20241113	205900	87063433	990	990	990	990	0
6	20241113	205800	87063433	990	990	990	990	0
7	20241113	205700	87063433	990	990	990	990	0
8	20241113	205600	87063433	990	990	990	990	0
9	20241113	205500	87063433	990	990	990	990	0
10	20241113	205400	87063433	990	990	990	990	0
11	20241113	205300	87063433	990	990	990	990	0
12	20241113	205200	87063433	990	990	990	990	0
13	20241113	205100	87063433	990	990	990	990	0
14	20241113	205000	87063433	990	990	990	990	0
15	20241113	204900	87063433	990	990	990	990	0
16	20241113	204800	87063433	990	990	990	990	0
17	20241113	204700	87063433	990	990	990	990	0
18	20241113	204600	87063433	990	990	990	990	0
19	20241113	204500	87063433	990	990	990	990	0
20	20241113	204400	87063433	990	990	990	990	0
21	20241113	204300	87063433	990	990	990	990	0
22	20241113	204200	87063433	990	990	990	990	0
23	20241113	204100	87063433	990	990	990	990	0
24	20241113	204000	87063433	990	990	990	990	0
25	20241113	203900	87063433	990	990	990	990	0
26	20241113	203800	87063433	990	990	990	990	0
27	20241113	203700	87063433	990	990	990	990	0
28	20241113	203600	87063433	990	990	990	990	0
29	20241113	203500	87063433	990	990	990	990	0
30	20241113	203400	87063433	990	990	990	990	0
31	20241113	203300	87063433	990	990	990	990	0
32	20241113	203200	87063433	990	990	990	990	1324
33	20241113	203100	87063433	990	990	990	990	0
34	20241113	203000	87063433	990	990	990	990	0
35	20241113	202900	87063433	990	990	990	990	0
36	20241113	202800	87063433	990	990	990	990	0
37	20241113	202700	87063433	990	990	990	990	0
38	20241113	202600	87063433	990	990	990	990	0
39	20241113	202500	87063433	990	990	990	990	0
40	20241113	202400	87063433	990	990	990	990	0
41	20241113	202300	87063433	990	990	990	990	0
42	20241113	202200	87063433	990	990	990	990	0
43	20241113	202100	87063433	990	990	990	990	0
44	20241113	202000	87063433	990	990	990	990	0
45	20241113	201900	87063433	990	990	990	990	0
46	20241113	201800	87063433	990	990	990	990	0
47	20241113	201700	87063433	990	990	990	990	0
48	20241113	201600	87063433	990	990	990	990	0
49	20241113	201500	87063433	990	990	990	990	0
50	20241113	201400	87063433	990	990	990	990	0
51	20241113	201300	87063433	990	990	990	990	0
52	20241113	201200	87063433	990	990	990	990	0
53	20241113	201100	87063433	990	990	990	990	0
54	20241113	201000	87063433	990	990	990	990	0
55	20241113	200900	87063433	990	990	990	990	0
56	20241113	200800	87063433	990	990	990	990	0
57	20241113	200700	87063433	990	990	990	990	0
58	20241113	200600	87063433	990	990	990	990	0
59	20241113	200500	87063433	990	990	990	990	0
60	20241113	200400	87063433	990	990	990	990	0
61	20241113	200300	87063433	990	990	990	990	0
62	20241113	200200	87063433	990	990	990	990	1324
63	20241113	200100	87063433	990	990	990	990	0
64	20241113	200000	87063433	990	990	990	990	0
65	20241113	195900	87063433	990	990	990	990	0
66	20241113	195800	87063433	990	990	990	990	0
67	20241113	195700	87063433	990	990	990	990	0
68	20241113	195600	87063433	990	990	990	990	0
69	20241113	195500	87063433	990	990	990	990	0
70	20241113	195400	87063433	990	990	990	990	0
71	20241113	195300	87063433	990	990	990	990	0
72	20241113	195200	87063433	990	990	990	990	0
73	20241113	195100	87063433	990	990	990	990	0
74	20241113	195000	87063433	990	990	990	990	0
75	20241113	194900	87063433	990	990	990	990	0
76	20241113	194800	87063433	990	990	990	990	0
77	20241113	194700	87063433	990	990	990	990	0
78	20241113	194600	87063433	990	990	990	990	0
79	20241113	194500	87063433	990	990	990	990	0
80	20241113	194400	87063433	990	990	990	990	0
81	20241113	194300	87063433	990	990	990	990	0
82	20241113	194200	87063433	990	990	990	990	0
83	20241113	194100	87063433	990	990	990	990	0
84	20241113	194000	87063433	990	990	990	990	0
85	20241113	193900	87063433	990	990	990	990	0
86	20241113	193800	87063433	990	990	990	990	0
87	20241113	193700	87063433	990	990	990	990	0
88	20241113	193600	87063433	990	990	990	990	0
89	20241113	193500	87063433	990	990	990	990	0
90	20241113	193400	87063433	990	990	990	990	0
91	20241113	193300	87063433	990	990	990	990	0
92	20241113	193200	87063433	990	990	990	990	1324
93	20241113	193100	87063433	990	990	990	990	0
94	20241113	193000	87063433	990	990	990	990	0
95	20241113	192900	87063433	990	990	990	990	0
96	20241113	192800	87063433	990	990	990	990	0
97	20241113	192700	87063433	990	990	990	990	0
98	20241113	192600	87063433	990	990	990	990	0
99	20241113	192500	87063433	990	990	990	990	0
100	20241113	192400	87063433	990	990	990	990	0
101	20241113	192300	87063433	990	990	990	990	0
102	20241113	192200	87063433	990	990	990	990	0
103	20241113	192100	87063433	990	990	990	990	0
104	20241113	192000	87063433	990	990	990	990	0
105	20241113	191900	87063433	990	990	990	990	0
106	20241113	191800	87063433	990	990	990	990	0
107	20241113	191700	87063433	990	990	990	990	0
108	20241113	191600	87063433	990	990	990	990	0
109	20241113	191500	87063433	990	990	990	990	0
110	20241113	191400	87063433	990	990	990	990	0
111	20241113	191300	87063433	990	990	990	990	0
112	20241113	191200	87063433	990	990	990	990	0
113	20241113	191100	87063433	990	990	990	990	0
114	20241113	191000	87063433	990	990	990	990	0
115	20241113	190900	87063433	990	990	990	990	0
116	20241113	190800	87063433	990	990	990	990	0
117	20241113	190700	87063433	990	990	990	990	0
118	20241113	190600	87063433	990	990	990	990	0
119	20241113	190500	87063433	990	990	990	990	0
120	20241113	190400	87063433	990	990	990	990	0
121	20241113	190300	87063433	990	990	990	990	0
122	20241113	190200	87063433	990	990	990	990	1324
123	20241113	190100	87063433	990	990	990	990	0
124	20241113	190000	87063433	990	990	990	990	0
125	20241113	185900	87063433	990	990	990	990	0
126	20241113	185800	87063433	990	990	990	990	0
127	20241113	185700	87063433	990	990	990	990	0
128	20241113	185600	87063433	990	990	990	990	0
129	20241113	185500	87063433	990	990	990	990	0
130	20241113	185400	87063433	990	990	990	990	0
131	20241113	185300	87063433	990	990	990	990	0
132	20241113	185200	87063433	990	990	990	990	0
133	20241113	185100	87063433	990	990	990	990	0
134	20241113	185000	87063433	990	990	990	990	0
135	20241113	184900	87063433	990	990	990	990	0
136	20241113	184800	87063433	990	990	990	990	0
137	20241113	184700	87063433	990	990	990	990	0
138	20241113	184600	87063433	990	990	990	990	0
139	20241113	184500	87063433	990	990	990	990	0
140	20241113	184400	87063433	990	990	990	990	0
141	20241113	184300	87063433	990	990	990	990	0
142	20241113	184200	87063433	990	990	990	990	0
143	20241113	184100	87063433	990	990	990	990	0
144	20241113	184000	87063433	990	990	990	990	0
145	20241113	183900	87063433	990	990	990	990	0
146	20241113	183800	87063433	990	990	990	990	0
147	20241113	183700	87063433	990	990	990	990	0
148	20241113	183600	87063433	990	990	990	990	0
149	20241113	183500	87063433	990	990	990	990	0
150	20241113	183400	87063433	990	990	990	990	0
151	20241113	183300	87063433	990	990	990	990	0
152	20241113	183200	87063433	990	990	990	990	1324
153	20241113	183100	87063433	990	990	990	990	0
154	20241113	183000	87063433	990	990	990	990	0
155	20241113	182900	87063433	990	990	990	990	0
156	20241113	182800	87063433	990	990	990	990	0
157	20241113	182700	87063433	990	990	990	990	0
158	20241113	182600	87063433	990	990	990	990	0
159	20241113	182500	87063433	990	990	990	990	0
160	20241113	182400	87063433	990	990	990	990	0
161	20241113	182300	87063433	990	990	990	990	0
162	20241113	182200	87063433	990	990	990	990	0
163	20241113	182100	87063433	990	990	990	990	0
164	20241113	182000	87063433	990	990	990	990	0
165	20241113	181900	87063433	990	990	990	990	0
166	20241113	181800	87063433	990	990	990	990	0
167	20241113	181700	87063433	990	990	990	990	0
168	20241113	181600	87063433	990	990	990	990	0
169	20241113	181500	87063433	990	990	990	990	0
170	20241113	181400	87063433	990	990	990	990	0
171	20241113	181300	87063433	990	990	990	990	0
172	20241113	181200	87063433	990	990	990	990	0
173	20241113	181100	87063433	990	990	990	990	0
174	20241113	181000	87063433	990	990	990	990	0
175	20241113	180900	87063433	990	990	990	990	0
176	20241113	180800	87063433	990	990	990	990	0
177	20241113	180700	87063433	990	990	990	990	0
178	20241113	180600	87063433	990	990	990	990	0
179	20241113	180500	87063433	990	990	990	990	0
180	20241113	180400	87063433	990	990	990	990	0
181	20241113	180300	87063433	990	990	990	990	0
182	20241113	180200	87063433	990	990	990	990	1324
183	20241113	180100	87063433	990	990	990	990	0
184	20241113	180000	87063433	990	990	990	990	0
185	20241113	175900	87063433	990	990	990	990	0
186	20241113	175800	87063433	990	990	990	990	0
187	20241113	175700	87063433	990	990	990	990	0
188	20241113	175600	87063433	990	990	990	990	0
189	20241113	175500	87063433	990	990	990	990	0
190	20241113	175400	87063433	990	990	990	990	0
191	20241113	175300	87063433	990	990	990	990	0
192	20241113	175200	87063433	990	990	990	990	0
193	20241113	175100	87063433	990	990	990	990	0
194	20241113	175000	87063433	990	990	990	990	0
195	20241113	174900	87063433	990	990	990	990	0
196	20241113	174800	87063433	990	990	990	990	0
197	20241113	174700	87063433	990	990	990	990	0
198	20241113	174600	87063433	990	990	990	990	0
199	20241113	174500	87063433	990	990	990	990	0
200	20241113	174400	87063433	990	990	990	990	0
201	20241113	174300	87063433	990	990	990	990	0
202	20241113	174200	87063433	990	990	990	990	0
203	20241113	174100	87063433	990	990	990	990	0
204	20241113	174000	87063433	990	990	990	990	0
205	20241113	173900	87063433	990	990	990	990	0
206	20241113	173800	87063433	990	990	990	990	0
207	20241113	173700	87063433	990	990	990	990	0
208	20241113	173600	87063433	990	990	990	990	0
209	20241113	173500	87063433	990	990	990	990	0
210	20241113	173400	87063433	990	990	990	990	0
211	20241113	173300	87063433	990	990	990	990	0
212	20241113	173200	87063433	990	990	990	990	1324
213	20241113	173100	87063433	990	990	990	990	0
214	20241113	173000	87063433	990	990	990	990	0
215	20241113	172900	87063433	990	990	990	990	0
216	20241113	172800	87063433	990	990	990	990	0
217	20241113	172700	87063433	990	990	990	990	0
218	20241113	172600	87063433	990	990	990	990	0
219	20241113	172500	87063433	990	990	990	990	0
220	20241113	172400	87063433	990	990	990	990	0
221	20241113	172300	87063433	990	990	990	990	0
222	20241113	172200	87063433	990	990	990	990	0
223	20241113	172100	87063433	990	990	990	990	0
224	20241113	172000	87063433	990	990	990	990	0
225	20241113	171900	87063433	990	990	990	990	0
226	20241113	171800	87063433	990	990	990	990	0
227	20241113	171700	87063433	990	990	990	990	0
228	20241113	171600	87063433	990	990	990	990	0
229	20241113	171500	87063433	990	990	990	990	0
230	20241113	171400	87063433	990	990	990	990	0
231	20241113	171300	87063433	990	990	990	990	0
232	20241113	171200	87063433	990	990	990	990	0
233	20241113	171100	87063433	990	990	990	990	0
234	20241113	171000	87063433	990	990	990	990	0
235	20241113	170900	87063433	990	990	990	990	0
236	20241113	170800	87063433	990	990	990	990	0
237	20241113	170700	87063433	990	990	990	990	0
238	20241113	170600	87063433	990	990	990	990	0
239	20241113	170500	87063433	990	990	990	990	0
240	20241113	170400	87063433	990	990	990	990	0
241	20241113	170300	87063433	990	990	990	990	0
242	20241113	170200	87063433	990	990	990	990	1324
243	20241113	170100	87063433	990	990	990	990	0
244	20241113	170000	87063433	990	990	990	990	0
245	20241113	165900	87063433	990	990	990	990	0
246	20241113	165800	87063433	990	990	990	990	0
247	20241113	165700	87063433	990	990	990	990	0
248	20241113	165600	87063433	990	990	990	990	0
249	20241113	165500	87063433	990	990	990	990	0
250	20241113	165400	87063433	990	990	990	990	0
251	20241113	165300	87063433	990	990	990	990	0
252	20241113	165200	87063433	990	990	990	990	0
253	20241113	165100	87063433	990	990	990	990	0
254	20241113	165000	87063433	990	990	990	990	0
255	20241113	164900	87063433	990	990	990	990	0
256	20241113	164800	87063433	990	990	990	990	0
257	20241113	164700	87063433	990	990	990	990	0
258	20241113	164600	87063433	990	990	990	990	0
259	20241113	164500	87063433	990	990	990	990	0
260	20241113	164400	87063433	990	990	990	990	0
261	20241113	164300	87063433	990	990	990	990	0
262	20241113	164200	87063433	990	990	990	990	0
263	20241113	164100	87063433	990	990	990	990	0
264	20241113	164000	87063433	990	990	990	990	0
265	20241113	163900	87063433	990	990	990	990	0
266	20241113	163800	87063433	990	990	990	990	0
267	20241113	163700	87063433	990	990	990	990	0
268	20241113	163600	87063433	990	990	990	990	0
269	20241113	163500	87063433	990	990	990	990	0
270	20241113	163400	87063433	990	990	990	990	0
271	20241113	163300	87063433	990	990	990	990	0
272	20241113	163200	87063433	990	990	990	990	1324
273	20241113	163100	87063433	990	990	990	990	0
274	20241113	163000	87063433	990	990	990	990	0
275	20241113	162900	87063433	990	990	990	990	0
276	20241113	162800	87063433	990	990	990	990	0
277	20241113	162700	87063433	990	990	990	990	0
278	20241113	162600	87063433	990	990	990	990	0
279	20241113	162500	87063433	990	990	990	990	0
280	20241113	162400	87063433	990	990	990	990	0
281	20241113	162300	87063433	990	990	990	990	0
282	20241113	162200	87063433	990	990	990	990	0
283	20241113	162100	87063433	990	990	990	990	0
284	20241113	162000	87063433	990	990	990	990	0
285	20241113	161900	87063433	990	990	990	990	0
286	20241113	161800	87063433	990	990	990	990	0
287	20241113	161700	87063433	990	990	990	990	0
288	20241113	161600	87063433	990	990	990	990	0
289	20241113	161500	87063433	990	990	990	990	0
290	20241113	161400	87063433	990	990	990	990	0
291	20241113	161300	87063433	990	990	990	990	0
292	20241113	161200	87063433	990	990	990	990	0
293	20241113	161100	87063433	990	990	990	990	0
294	20241113	161000	87063433	990	990	990	990	0
295	20241113	160900	87063433	990	990	990	990	0
296	20241113	160800	87063433	990	990	990	990	0
297	20241113	160700	87063433	990	990	990	990	0
298	20241113	160600	87063433	990	990	990	990	0
299	20241113	160500	87063433	990	990	990	990	0
300	20241113	160400	87063433	990	990	990	990	0
301	20241113	160300	87063433	990	990	990	990	0
302	20241113	160200	87063433	990	990	990	990	1324
303	20241113	160100	87063433	990	990	990	990	0
304	20241113	160000	87063433	990	990	990	990	0
305	20241113	155900	87063433	990	990	990	990	0
306	20241113	155800	87063433	990	990	990	990	0
307	20241113	155700	87063433	990	990	990	990	0
308	20241113	155600	87063433	990	990	990	990	0
309	20241113	155500	87063433	990	990	990	990	0
310	20241113	155400	87063433	990	990	990	990	0
311	20241113	155300	87063433	990	990	990	990	0
312	20241113	155200	87063433	990	990	990	990	0
313	20241113	155100	87063433	990	990	990	990	0
314	20241113	155000	87063433	990	990	990	990	0
315	20241113	154900	87063433	990	990	990	990	0
316	20241113	154800	87063433	990	990	990	990	0
317	20241113	154700	87063433	990	990	990	990	0
318	20241113	154600	87063433	990	990	990	990	0
319	20241113	154500	87063433	990	990	990	990	0
320	20241113	154400	87063433	990	990	990	990	0
321	20241113	154300	87063433	990	990	990	990	0
322	20241113	154200	87063433	990	990	990	990	0
323	20241113	154100	87063433	990	990	990	990	0
324	20241113	154000	87063433	990	990	990	990	0
325	20241113	153900	87063433	990	990	990	990	0
326	20241113	153800	87063433	990	990	990	990	0
327	20241113	153700	87063433	990	990	990	990	0
328	20241113	153600	87063433	990	990	990	990	0
329	20241113	153500	87063433	990	990	990	990	0
330	20241113	153400	87063433	990	990	990	990	0
331	20241113	153300	87063433	990	990	990	990	0
332	20241113	153200	87063433	990	990	990	990	1324
333	20241113	153100	87063433	990	990	990	990	0
334	20241113	153000	87063433	990	990	990	990	1324
335	20241113	152900	85752673	999	999	999	999	0
336	20241113	152800	85752673	999	999	999	999	0
337	20241113	152700	85752673	999	999	999	999	0
338	20241113	152600	85752673	999	999	999	999	0
339	20241113	152500	85752673	999	999	999	999	0
340	20241113	152400	85752673	999	999	999	999	0
341	20241113	152300	85752673	999	999	999	999	0
342	20241113	152200	85752673	999	999	999	999	0
343	20241113	152100	85752673	999	999	999	999	0
344	20241113	152000	85752673	999	999	999	999	0
345	20241113	151900	85752673	999	995	999	995	273
346	20241113	151800	85481034	995	989	995	989	1980
347	20241113	151700	83520248	989	987	989	987	59
348	20241113	151600	83461989	988	989	989	988	611
349	20241113	151500	82857810	992	989	992	989	319
350	20241113	151400	82542262	992	992	992	992	0
351	20241113	151300	82542262	992	992	992	992	0
352	20241113	151200	82542262	992	992	992	992	79
353	20241113	151100	82463894	989	994	994	989	177
354	20241113	151000	82288206	995	994	995	994	13
355	20241113	150900	82275282	999	999	999	999	0
356	20241113	150800	82275282	999	999	999	999	0
357	20241113	150700	82275282	999	999	999	999	0
358	20241113	150600	82275282	999	999	999	999	0
359	20241113	150500	82275282	999	999	999	999	0
360	20241113	150400	82275282	999	999	999	999	0
361	20241113	150300	82275282	999	999	999	999	5
362	20241113	150200	82270287	992	992	992	992	193
363	20241113	150100	82078831	992	992	992	992	0
364	20241113	150000	82078831	992	992	992	992	0
365	20241113	145900	82078831	992	992	992	992	307
366	20241113	145800	81774287	999	999	999	999	1
367	20241113	145700	81773288	988	990	990	988	1000
368	20241113	145600	80785268	999	999	999	999	0
369	20241113	145500	80785268	999	999	999	999	0
370	20241113	145400	80785268	999	999	999	999	0
371	20241113	145300	80785268	999	999	999	999	0
372	20241113	145200	80785268	999	999	999	999	0
373	20241113	145100	80785268	999	999	999	999	0
374	20241113	145000	80785268	999	999	999	999	0
375	20241113	144900	80785268	999	999	999	999	1
376	20241113	144800	80784269	998	997	998	997	1000
377	20241113	144700	79786767	997	997	997	997	0
378	20241113	144600	79786767	997	993	997	993	9232
379	20241113	144500	70587330	994	994	994	994	0
380	20241113	144400	70587330	994	987	994	986	312
381	20241113	144300	70279390	994	994	994	994	0
382	20241113	144200	70279390	994	987	994	987	1589
383	20241113	144100	68711040	987	989	989	987	1412
384	20241113	144000	67316948	995	995	995	995	0
385	20241113	143900	67316948	995	995	995	995	0
386	20241113	143800	67316948	995	995	995	995	0
387	20241113	143700	67316948	995	995	995	995	0
388	20241113	143600	67316948	995	995	995	995	0
389	20241113	143500	67316948	995	995	995	995	150
390	20241113	143400	67167698	995	995	995	995	2
391	20241113	143300	67165708	995	995	995	995	0
392	20241113	143200	67165708	995	995	995	995	0
393	20241113	143100	67165708	995	995	995	995	0
394	20241113	143000	67165708	995	995	995	995	0
395	20241113	142900	67165708	995	995	995	995	0
396	20241113	142800	67165708	995	995	995	995	0
397	20241113	142700	67165708	995	995	995	995	0
398	20241113	142600	67165708	995	995	995	995	0
399	20241113	142500	67165708	995	995	995	995	0
400	20241113	142400	67165708	995	995	995	995	0
401	20241113	142300	67165708	995	995	995	995	0
402	20241113	142200	67165708	995	995	995	995	0
403	20241113	142100	67165708	995	995	995	995	0
404	20241113	142000	67165708	995	995	995	995	0
405	20241113	141900	67165708	995	995	995	995	0
406	20241113	141800	67165708	995	995	995	995	0
407	20241113	141700	67165708	995	995	995	995	0
408	20241113	141600	67165708	995	995	995	995	0
409	20241113	141500	67165708	995	995	995	995	0
410	20241113	141400	67165708	995	995	995	995	0
411	20241113	141300	67165708	995	995	995	995	0
412	20241113	141200	67165708	995	995	995	995	0
413	20241113	141100	67165708	995	995	995	995	0
414	20241113	141000	67165708	995	995	995	995	0
415	20241113	140900	67165708	995	995	995	995	0
416	20241113	140800	67165708	995	995	995	995	0
417	20241113	140700	67165708	995	995	995	995	0
418	20241113	140600	67165708	995	995	995	995	0
419	20241113	140500	67165708	995	995	995	995	3
420	20241113	140400	67162723	996	996	996	996	0
421	20241113	140300	67162723	996	996	996	996	0
422	20241113	140200	67162723	996	996	996	996	0
423	20241113	140100	67162723	996	996	996	996	0
424	20241113	140000	67162723	996	996	996	996	0
425	20241113	135900	67162723	996	996	996	996	0
426	20241113	135800	67162723	996	996	996	996	0
427	20241113	135700	67162723	996	996	996	996	0
428	20241113	135600	67162723	996	996	996	996	0
429	20241113	135500	67162723	996	996	996	996	0
430	20241113	135400	67162723	996	996	996	996	0
431	20241113	135300	67162723	996	996	996	996	0
432	20241113	135200	67162723	996	996	996	996	0
433	20241113	135100	67162723	996	996	996	996	0
434	20241113	135000	67162723	996	996	996	996	0
435	20241113	134900	67162723	996	995	996	995	11
436	20241113	134800	67151777	996	996	996	996	0
437	20241113	134700	67151777	996	996	996	996	6
438	20241113	134600	67145801	996	996	996	996	0
439	20241113	134500	67145801	996	996	996	996	0
440	20241113	134400	67145801	996	996	996	996	0
441	20241113	134300	67145801	996	996	996	996	0
442	20241113	134200	67145801	996	996	996	996	0
443	20241113	134100	67145801	996	992	996	985	9953
444	20241113	134000	57329715	996	996	996	996	2
445	20241113	133900	57327723	993	993	993	993	79
446	20241113	133800	57249276	997	997	997	997	0
447	20241113	133700	57249276	997	997	997	997	0
448	20241113	133600	57249276	997	997	997	997	0
449	20241113	133500	57249276	997	997	997	997	0
450	20241113	133400	57249276	997	997	997	997	0
451	20241113	133300	57249276	997	997	997	997	0
452	20241113	133200	57249276	997	994	997	994	1004
453	20241113	133100	56249313	994	988	994	988	1668
454	20241113	133000	54599416	988	988	988	988	5
455	20241113	132900	54594476	987	987	987	987	113
456	20241113	132800	54482945	985	985	985	985	1000
457	20241113	132700	53497945	988	988	988	988	0
458	20241113	132600	53497945	988	988	988	988	0
459	20241113	132500	53497945	988	986	988	985	2001
460	20241113	132400	51526947	988	988	988	988	0
461	20241113	132300	51526947	988	988	988	988	0
462	20241113	132200	51526947	988	987	988	987	11
463	20241113	132100	51516089	988	987	988	987	600
464	20241113	132000	50923888	987	987	987	987	0
465	20241113	131900	50923888	987	987	987	987	3
466	20241113	131800	50920927	987	987	987	987	0
467	20241113	131700	50920927	987	987	987	987	0
468	20241113	131600	50920927	987	985	987	985	2013
469	20241113	131500	48938120	984	984	984	984	602
470	20241113	131400	48345752	985	985	985	985	0
471	20241113	131300	48345752	985	985	985	985	0
472	20241113	131200	48345752	985	985	985	985	0
473	20241113	131100	48345752	985	983	985	983	34
474	20241113	131000	48312328	985	985	985	985	0
475	20241113	130900	48312328	985	985	985	985	0
476	20241113	130800	48312328	985	985	985	985	0
477	20241113	130700	48312328	985	985	985	985	50
478	20241113	130600	48263078	985	985	985	985	0
479	20241113	130500	48263078	985	985	985	985	0
480	20241113	130400	48263078	985	985	985	985	2
481	20241113	130300	48261108	981	982	982	981	287
482	20241113	130200	47979314	985	985	985	985	0
483	20241113	130100	47979314	985	985	985	985	0
484	20241113	130000	47979314	985	985	985	985	0
485	20241113	125900	47979314	985	985	985	985	40
486	20241113	125800	47939914	985	985	985	985	0
487	20241113	125700	47939914	985	985	985	985	0
488	20241113	125600	47939914	985	985	985	985	0
489	20241113	125500	47939914	985	985	985	985	0
490	20241113	125400	47939914	985	982	985	982	2
491	20241113	125300	47937947	985	985	985	985	245
492	20241113	125200	47696622	985	985	985	985	0
493	20241113	125100	47696622	985	985	985	985	1
494	20241113	125000	47695637	982	983	985	982	563
495	20241113	124900	47141214	985	985	985	985	0
496	20241113	124800	47141214	985	983	985	983	2
497	20241113	124700	47139246	985	985	985	985	0
498	20241113	124600	47139246	985	985	985	985	0
499	20241113	124500	47139246	985	982	985	982	12
500	20241113	124400	47127459	985	985	985	985	84
501	20241113	124300	47044719	985	981	985	981	3
502	20241113	124200	47041772	985	985	985	985	23
503	20241113	124100	47019117	985	985	985	985	0
504	20241113	124000	47019117	985	985	985	985	0
505	20241113	123900	47019117	985	985	985	985	0
506	20241113	123800	47019117	985	985	985	985	39
507	20241113	123700	46980702	985	980	985	980	3
508	20241113	123600	46977757	985	985	985	985	2099
509	20241113	123500	44910242	985	985	985	985	0
510	20241113	123400	44910242	985	985	985	985	0
511	20241113	123300	44910242	985	985	985	985	1
512	20241113	123200	44909257	980	980	980	980	146
513	20241113	123100	44766177	987	984	987	984	2
514	20241113	123000	44764206	980	984	984	980	4002
515	20241113	122900	40826246	984	981	984	980	5002
516	20241113	122800	35923734	984	984	984	984	0
517	20241113	122700	35923734	984	979	984	979	2120
518	20241113	122600	33844277	979	979	979	979	16
519	20241113	122500	33828613	980	980	980	980	0
520	20241113	122400	33828613	980	980	980	979	13
521	20241113	122300	33815875	980	980	980	980	0
522	20241113	122200	33815875	980	980	980	980	121
523	20241113	122100	33697295	978	980	980	978	16
524	20241113	122000	33681643	976	976	980	976	6
525	20241113	121900	33675779	980	980	980	980	534
526	20241113	121800	33152459	980	980	980	980	2
527	20241113	121700	33150499	984	984	984	984	0
528	20241113	121600	33150499	984	984	984	984	1
529	20241113	121500	33149515	984	984	984	984	0
530	20241113	121400	33149515	984	984	984	984	0
531	20241113	121300	33149515	984	984	984	984	0
532	20241113	121200	33149515	984	980	984	980	5
533	20241113	121100	33144603	984	984	984	984	0
534	20241113	121000	33144603	984	984	984	984	0
535	20241113	120900	33144603	984	984	984	984	0
536	20241113	120800	33144603	984	984	984	984	0
537	20241113	120700	33144603	984	984	984	984	0
538	20241113	120600	33144603	984	980	984	980	3
539	20241113	120500	33141659	984	984	984	984	0
540	20241113	120400	33141659	984	984	984	984	0
541	20241113	120300	33141659	984	984	984	984	0
542	20241113	120200	33141659	984	984	984	984	0
543	20241113	120100	33141659	984	984	984	984	377
544	20241113	120000	32770691	980	980	980	980	2
545	20241113	115900	32768731	984	984	984	984	0
546	20241113	115800	32768731	984	984	984	984	461
547	20241113	115700	32315107	989	989	989	989	0
548	20241113	115600	32315107	989	989	989	989	0
549	20241113	115500	32315107	989	989	989	989	0
550	20241113	115400	32315107	989	984	989	984	3
551	20241113	115300	32312150	989	989	989	989	1
552	20241113	115200	32311161	984	984	984	984	0
553	20241113	115100	32311161	984	989	989	984	96
554	20241113	115000	32216447	989	989	989	989	0
555	20241113	114900	32216447	989	989	989	989	0
556	20241113	114800	32216447	989	976	989	976	495
557	20241113	114700	31729374	989	989	989	989	0
558	20241113	114600	31729374	989	989	989	989	0
559	20241113	114500	31729374	989	989	989	989	0
560	20241113	114400	31729374	989	985	989	985	5
561	20241113	114300	31724445	976	976	976	976	0
562	20241113	114200	31724445	976	976	976	976	2
563	20241113	114100	31722493	975	975	975	975	24
564	20241113	114000	31699093	975	980	980	975	3000
565	20241113	113900	28770023	991	991	991	991	0
566	20241113	113800	28770023	991	991	991	991	0
567	20241113	113700	28770023	991	991	991	991	0
568	20241113	113600	28770023	991	980	991	979	3
569	20241113	113500	28767073	991	991	991	991	0
570	20241113	113400	28767073	991	991	991	991	0
571	20241113	113300	28767073	991	991	991	991	0
572	20241113	113200	28767073	991	991	991	991	1
573	20241113	113100	28766082	989	988	989	988	3
574	20241113	113000	28763117	979	991	991	979	3
575	20241113	112900	28760168	993	993	993	993	0
576	20241113	112800	28760168	993	984	993	978	264
577	20241113	112700	28501581	995	995	995	995	0
578	20241113	112600	28501581	995	995	995	995	0
579	20241113	112500	28501581	995	995	995	995	0
580	20241113	112400	28501581	995	984	995	984	3
581	20241113	112300	28498618	995	995	995	995	0
582	20241113	112200	28498618	995	995	995	995	0
583	20241113	112100	28498618	995	995	995	995	0
584	20241113	112000	28498618	995	994	995	994	29
585	20241113	111900	28469791	995	995	995	995	0
586	20241113	111800	28469791	995	983	995	983	3
587	20241113	111700	28466830	996	996	996	996	0
588	20241113	111600	28466830	996	996	996	996	0
589	20241113	111500	28466830	996	996	996	996	0
590	20241113	111400	28466830	996	996	996	996	0
591	20241113	111300	28466830	996	996	996	996	0
592	20241113	111200	28466830	996	983	996	983	3
593	20241113	111100	28463868	996	996	996	996	0
594	20241113	111000	28463868	996	996	996	996	0
595	20241113	110900	28463868	996	996	996	996	0
596	20241113	110800	28463868	996	995	996	995	17
597	20241113	110700	28446952	995	994	995	994	2
598	20241113	110600	28444963	994	995	995	980	4
599	20241113	110500	28441014	985	981	985	981	8152
600	20241113	110400	20428081	981	981	981	981	0
601	20241113	110300	20428081	981	981	981	981	0
602	20241113	110200	20428081	981	981	981	981	0
603	20241113	110100	20428081	981	981	981	981	25
604	20241113	110000	20403556	981	976	981	976	32
605	20241113	105900	20372309	981	981	981	981	0
606	20241113	105800	20372309	981	981	981	981	0
607	20241113	105700	20372309	981	981	981	981	0
608	20241113	105600	20372309	981	981	981	981	1012
609	20241113	105500	19379537	975	975	975	975	206
610	20241113	105400	19178687	975	981	981	975	137
611	20241113	105300	19044901	981	977	981	975	103
612	20241113	105200	18944451	982	982	982	982	0
613	20241113	105100	18944451	982	982	982	982	0
614	20241113	105000	18944451	982	982	982	982	0
615	20241113	104900	18944451	982	982	982	982	0
616	20241113	104800	18944451	982	976	982	976	3
617	20241113	104700	18941517	983	983	983	983	0
618	20241113	104600	18941517	983	983	983	983	10
619	20241113	104500	18931687	983	983	983	983	0
620	20241113	104400	18931687	983	983	983	983	1
621	20241113	104300	18930704	983	983	983	983	0
622	20241113	104200	18930704	983	980	983	975	5517
623	20241113	104100	13544480	983	983	983	983	0
624	20241113	104000	13544480	983	983	983	983	50
625	20241113	103900	13495330	983	983	983	983	0
626	20241113	103800	13495330	983	983	983	983	0
627	20241113	103700	13495330	983	982	983	982	34
628	20241113	103600	13461941	982	982	982	979	6
629	20241113	103500	13456058	983	983	983	983	0
630	20241113	103400	13456058	983	983	983	983	0
631	20241113	103300	13456058	983	980	983	980	923
632	20241113	103200	12551515	983	983	983	983	1
633	20241113	103100	12550532	980	980	980	980	1
634	20241113	103000	12549552	980	980	980	980	2
635	20241113	102900	12547592	984	984	984	984	0
636	20241113	102800	12547592	984	984	984	980	580
637	20241113	102700	11979184	980	981	981	980	34
638	20241113	102600	11945841	984	982	984	982	11
639	20241113	102500	11935037	984	984	984	984	5
640	20241113	102400	11930117	984	980	984	980	3
641	20241113	102300	11927173	984	984	984	984	100
642	20241113	102200	11828773	984	984	984	984	0
643	20241113	102100	11828773	984	984	984	984	10
644	20241113	102000	11818933	984	984	984	984	0
645	20241113	101900	11818933	984	984	984	984	1
646	20241113	101800	11817949	980	980	980	980	2
647	20241113	101700	11815989	980	980	980	980	0
648	20241113	101600	11815989	980	980	980	980	0
649	20241113	101500	11815989	980	981	981	980	230
650	20241113	101400	11590587	984	984	984	984	1
651	20241113	101300	11589603	984	983	984	983	19
652	20241113	101200	11570925	980	980	980	980	2
653	20241113	101100	11568965	984	984	984	984	11
654	20241113	101000	11558141	981	984	984	981	639
655	20241113	100900	10931035	985	985	985	985	0
656	20241113	100800	10931035	985	985	985	985	0
657	20241113	100700	10931035	985	985	985	985	1
658	20241113	100600	10930050	982	985	985	982	3
659	20241113	100500	10927101	982	985	985	982	24
660	20241113	100400	10903509	983	983	983	983	3
661	20241113	100300	10900560	985	985	985	985	0
662	20241113	100200	10900560	985	985	985	985	6
663	20241113	100100	10894650	985	985	985	985	0
664	20241113	100000	10894650	985	983	985	983	3
665	20241113	095900	10891699	985	985	985	985	20
666	20241113	095800	10871999	985	985	985	985	0
667	20241113	095700	10871999	985	985	985	985	0
668	20241113	095600	10871999	985	985	985	985	0
669	20241113	095500	10871999	985	985	985	985	1
670	20241113	095400	10871014	982	984	984	982	100
671	20241113	095300	10772767	985	985	985	985	0
672	20241113	095200	10772767	985	985	985	985	0
673	20241113	095100	10772767	985	985	985	985	210
674	20241113	095000	10565917	985	985	985	985	0
675	20241113	094900	10565917	985	983	985	983	11
676	20241113	094800	10555084	985	983	985	983	12
677	20241113	094700	10543266	985	983	985	983	19
678	20241113	094600	10524566	984	984	984	984	12
679	20241113	094500	10512758	984	984	984	984	1
680	20241113	094400	10511774	985	983	985	983	3
681	20241113	094300	10508821	985	985	985	984	5
682	20241113	094200	10503897	985	985	985	984	115
683	20241113	094100	10390724	985	985	985	985	2
684	20241113	094000	10388754	985	985	985	985	1
685	20241113	093900	10387769	984	986	986	984	2955
686	20241113	093800	7477087	995	992	995	985	5001
687	20241113	093700	2544439	998	998	998	998	0
688	20241113	093600	2544439	998	998	998	998	0
689	20241113	093500	2544439	998	998	998	998	0
690	20241113	093400	2544439	998	998	998	998	0
691	20241113	093300	2544439	998	998	998	998	0
692	20241113	093200	2544439	998	998	998	998	0
693	20241113	093100	2544439	998	998	998	998	1
694	20241113	093000	2543441	990	994	994	990	263
695	20241113	092900	2282760	999	999	999	999	0
696	20241113	092800	2282760	999	999	999	999	50
697	20241113	092700	2232810	999	999	999	999	10
698	20241113	092600	2222820	999	999	999	999	10
699	20241113	092500	2212830	999	999	999	999	10
700	20241113	092400	2202840	999	999	999	999	10
701	20241113	092300	2192850	999	999	999	999	0
702	20241113	092200	2192850	999	999	999	999	0
703	20241113	092100	2192850	999	999	999	999	0
704	20241113	092000	2192850	999	994	999	994	451
705	20241113	091900	1744551	994	996	1000	994	1071
706	20241113	091800	678958	996	998	998	996	14
707	20241113	091700	665000	1000	1000	1000	1000	0
708	20241113	091600	665000	1000	1000	1000	1000	0
709	20241113	091500	665000	1000	998	1000	998	14
710	20241113	091400	651024	1000	1000	1000	1000	0
711	20241113	091300	651024	1000	1000	1000	1000	1
712	20241113	091200	650024	999	1000	1000	999	18
713	20241113	091100	632035	1000	1000	1000	1000	0
714	20241113	091000	632035	1000	999	1000	999	9
715	20241113	090900	623043	1000	1000	1000	1000	12
716	20241113	090800	611043	1000	1000	1000	1000	60
717	20241113	090700	551043	1000	1005	1007	1000	217
718	20241113	090600	334012	1005	1004	1007	1004	115
719	20241113	090500	218440	1004	1004	1004	1004	0
720	20241113	090400	218440	1004	1004	1004	1004	25
721	20241113	090300	193340	1004	1004	1004	1004	0
722	20241113	090200	193340	1004	1004	1004	1004	0
723	20241113	090100	193340	1004	1004	1004	1004	0
724	20241113	090000	193340	1004	1005	1005	997	193