KissMeData/106240/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200800	48560946	973	973	973	973	2239
3	20241112	200700	48560946	973	973	973	973	0
4	20241112	200600	48560946	973	973	973	973	0
5	20241112	200500	48560946	973	973	973	973	0
6	20241112	200400	48560946	973	973	973	973	0
7	20241112	200300	48560946	973	973	973	973	0
8	20241112	200200	48560946	973	973	973	973	0
9	20241112	200100	48560946	973	973	973	973	0
10	20241112	200000	48560946	973	973	973	973	0
11	20241112	195900	48560946	973	973	973	973	0
12	20241112	195800	48560946	973	973	973	973	0
13	20241112	195700	48560946	973	973	973	973	0
14	20241112	195600	48560946	973	973	973	973	0
15	20241112	195500	48560946	973	973	973	973	0
16	20241112	195400	48560946	973	973	973	973	0
17	20241112	195300	48560946	973	973	973	973	0
18	20241112	195200	48560946	973	973	973	973	0
19	20241112	195100	48560946	973	973	973	973	0
20	20241112	195000	48560946	973	973	973	973	0
21	20241112	194900	48560946	973	973	973	973	0
22	20241112	194800	48560946	973	973	973	973	0
23	20241112	194700	48560946	973	973	973	973	0
24	20241112	194600	48560946	973	973	973	973	0
25	20241112	194500	48560946	973	973	973	973	0
26	20241112	194400	48560946	973	973	973	973	0
27	20241112	194300	48560946	973	973	973	973	0
28	20241112	194200	48560946	973	973	973	973	0
29	20241112	194100	48560946	973	973	973	973	0
30	20241112	194000	48560946	973	973	973	973	0
31	20241112	193900	48560946	973	973	973	973	0
32	20241112	193800	48560946	973	973	973	973	2239
33	20241112	193700	48560946	973	973	973	973	0
34	20241112	193600	48560946	973	973	973	973	0
35	20241112	193500	48560946	973	973	973	973	0
36	20241112	193400	48560946	973	973	973	973	0
37	20241112	193300	48560946	973	973	973	973	0
38	20241112	193200	48560946	973	973	973	973	0
39	20241112	193100	48560946	973	973	973	973	0
40	20241112	193000	48560946	973	973	973	973	0
41	20241112	192900	48560946	973	973	973	973	0
42	20241112	192800	48560946	973	973	973	973	0
43	20241112	192700	48560946	973	973	973	973	0
44	20241112	192600	48560946	973	973	973	973	0
45	20241112	192500	48560946	973	973	973	973	0
46	20241112	192400	48560946	973	973	973	973	0
47	20241112	192300	48560946	973	973	973	973	0
48	20241112	192200	48560946	973	973	973	973	0
49	20241112	192100	48560946	973	973	973	973	0
50	20241112	192000	48560946	973	973	973	973	0
51	20241112	191900	48560946	973	973	973	973	0
52	20241112	191800	48560946	973	973	973	973	0
53	20241112	191700	48560946	973	973	973	973	0
54	20241112	191600	48560946	973	973	973	973	0
55	20241112	191500	48560946	973	973	973	973	0
56	20241112	191400	48560946	973	973	973	973	0
57	20241112	191300	48560946	973	973	973	973	0
58	20241112	191200	48560946	973	973	973	973	0
59	20241112	191100	48560946	973	973	973	973	0
60	20241112	191000	48560946	973	973	973	973	0
61	20241112	190900	48560946	973	973	973	973	0
62	20241112	190800	48560946	973	973	973	973	2239
63	20241112	190700	48560946	973	973	973	973	0
64	20241112	190600	48560946	973	973	973	973	0
65	20241112	190500	48560946	973	973	973	973	0
66	20241112	190400	48560946	973	973	973	973	0
67	20241112	190300	48560946	973	973	973	973	0
68	20241112	190200	48560946	973	973	973	973	0
69	20241112	190100	48560946	973	973	973	973	0
70	20241112	190000	48560946	973	973	973	973	0
71	20241112	185900	48560946	973	973	973	973	0
72	20241112	185800	48560946	973	973	973	973	0
73	20241112	185700	48560946	973	973	973	973	0
74	20241112	185600	48560946	973	973	973	973	0
75	20241112	185500	48560946	973	973	973	973	0
76	20241112	185400	48560946	973	973	973	973	0
77	20241112	185300	48560946	973	973	973	973	0
78	20241112	185200	48560946	973	973	973	973	0
79	20241112	185100	48560946	973	973	973	973	0
80	20241112	185000	48560946	973	973	973	973	0
81	20241112	184900	48560946	973	973	973	973	0
82	20241112	184800	48560946	973	973	973	973	0
83	20241112	184700	48560946	973	973	973	973	0
84	20241112	184600	48560946	973	973	973	973	0
85	20241112	184500	48560946	973	973	973	973	0
86	20241112	184400	48560946	973	973	973	973	0
87	20241112	184300	48560946	973	973	973	973	0
88	20241112	184200	48560946	973	973	973	973	0
89	20241112	184100	48560946	973	973	973	973	0
90	20241112	184000	48560946	973	973	973	973	0
91	20241112	183900	48560946	973	973	973	973	0
92	20241112	183800	48560946	973	973	973	973	2239
93	20241112	183700	48560946	973	973	973	973	0
94	20241112	183600	48560946	973	973	973	973	0
95	20241112	183500	48560946	973	973	973	973	0
96	20241112	183400	48560946	973	973	973	973	0
97	20241112	183300	48560946	973	973	973	973	0
98	20241112	183200	48560946	973	973	973	973	0
99	20241112	183100	48560946	973	973	973	973	0
100	20241112	183000	48560946	973	973	973	973	0
101	20241112	182900	48560946	973	973	973	973	0
102	20241112	182800	48560946	973	973	973	973	0
103	20241112	182700	48560946	973	973	973	973	0
104	20241112	182600	48560946	973	973	973	973	0
105	20241112	182500	48560946	973	973	973	973	0
106	20241112	182400	48560946	973	973	973	973	0
107	20241112	182300	48560946	973	973	973	973	0
108	20241112	182200	48560946	973	973	973	973	0
109	20241112	182100	48560946	973	973	973	973	0
110	20241112	182000	48560946	973	973	973	973	0
111	20241112	181900	48560946	973	973	973	973	0
112	20241112	181800	48560946	973	973	973	973	0
113	20241112	181700	48560946	973	973	973	973	0
114	20241112	181600	48560946	973	973	973	973	0
115	20241112	181500	48560946	973	973	973	973	0
116	20241112	181400	48560946	973	973	973	973	0
117	20241112	181300	48560946	973	973	973	973	0
118	20241112	181200	48560946	973	973	973	973	0
119	20241112	181100	48560946	973	973	973	973	0
120	20241112	181000	48560946	973	973	973	973	0
121	20241112	180900	48560946	973	973	973	973	0
122	20241112	180800	48560946	973	973	973	973	2239
123	20241112	180700	48560946	973	973	973	973	0
124	20241112	180600	48560946	973	973	973	973	0
125	20241112	180500	48560946	973	973	973	973	0
126	20241112	180400	48560946	973	973	973	973	0
127	20241112	180300	48560946	973	973	973	973	0
128	20241112	180200	48560946	973	973	973	973	0
129	20241112	180100	48560946	973	973	973	973	0
130	20241112	180000	48560946	973	973	973	973	0
131	20241112	175900	48560946	973	973	973	973	0
132	20241112	175800	48560946	973	973	973	973	0
133	20241112	175700	48560946	973	973	973	973	0
134	20241112	175600	48560946	973	973	973	973	0
135	20241112	175500	48560946	973	973	973	973	0
136	20241112	175400	48560946	973	973	973	973	0
137	20241112	175300	48560946	973	973	973	973	0
138	20241112	175200	48560946	973	973	973	973	0
139	20241112	175100	48560946	973	973	973	973	0
140	20241112	175000	48560946	973	973	973	973	0
141	20241112	174900	48560946	973	973	973	973	0
142	20241112	174800	48560946	973	973	973	973	0
143	20241112	174700	48560946	973	973	973	973	0
144	20241112	174600	48560946	973	973	973	973	0
145	20241112	174500	48560946	973	973	973	973	0
146	20241112	174400	48560946	973	973	973	973	0
147	20241112	174300	48560946	973	973	973	973	0
148	20241112	174200	48560946	973	973	973	973	0
149	20241112	174100	48560946	973	973	973	973	0
150	20241112	174000	48560946	973	973	973	973	0
151	20241112	173900	48560946	973	973	973	973	0
152	20241112	173800	48560946	973	973	973	973	2239
153	20241112	173700	48560946	973	973	973	973	0
154	20241112	173600	48560946	973	973	973	973	0
155	20241112	173500	48560946	973	973	973	973	0
156	20241112	173400	48560946	973	973	973	973	0
157	20241112	173300	48560946	973	973	973	973	0
158	20241112	173200	48560946	973	973	973	973	0
159	20241112	173100	48560946	973	973	973	973	0
160	20241112	173000	48560946	973	973	973	973	0
161	20241112	172900	48560946	973	973	973	973	0
162	20241112	172800	48560946	973	973	973	973	0
163	20241112	172700	48560946	973	973	973	973	0
164	20241112	172600	48560946	973	973	973	973	0
165	20241112	172500	48560946	973	973	973	973	0
166	20241112	172400	48560946	973	973	973	973	0
167	20241112	172300	48560946	973	973	973	973	0
168	20241112	172200	48560946	973	973	973	973	0
169	20241112	172100	48560946	973	973	973	973	0
170	20241112	172000	48560946	973	973	973	973	0
171	20241112	171900	48560946	973	973	973	973	0
172	20241112	171800	48560946	973	973	973	973	0
173	20241112	171700	48560946	973	973	973	973	0
174	20241112	171600	48560946	973	973	973	973	0
175	20241112	171500	48560946	973	973	973	973	0
176	20241112	171400	48560946	973	973	973	973	0
177	20241112	171300	48560946	973	973	973	973	0
178	20241112	171200	48560946	973	973	973	973	0
179	20241112	171100	48560946	973	973	973	973	0
180	20241112	171000	48560946	973	973	973	973	0
181	20241112	170900	48560946	973	973	973	973	0
182	20241112	170800	48560946	973	973	973	973	2239
183	20241112	170700	48560946	973	973	973	973	0
184	20241112	170600	48560946	973	973	973	973	0
185	20241112	170500	48560946	973	973	973	973	0
186	20241112	170400	48560946	973	973	973	973	0
187	20241112	170300	48560946	973	973	973	973	0
188	20241112	170200	48560946	973	973	973	973	0
189	20241112	170100	48560946	973	973	973	973	0
190	20241112	170000	48560946	973	973	973	973	0
191	20241112	165900	48560946	973	973	973	973	0
192	20241112	165800	48560946	973	973	973	973	0
193	20241112	165700	48560946	973	973	973	973	0
194	20241112	165600	48560946	973	973	973	973	0
195	20241112	165500	48560946	973	973	973	973	0
196	20241112	165400	48560946	973	973	973	973	0
197	20241112	165300	48560946	973	973	973	973	0
198	20241112	165200	48560946	973	973	973	973	0
199	20241112	165100	48560946	973	973	973	973	0
200	20241112	165000	48560946	973	973	973	973	0
201	20241112	164900	48560946	973	973	973	973	0
202	20241112	164800	48560946	973	973	973	973	0
203	20241112	164700	48560946	973	973	973	973	0
204	20241112	164600	48560946	973	973	973	973	0
205	20241112	164500	48560946	973	973	973	973	0
206	20241112	164400	48560946	973	973	973	973	0
207	20241112	164300	48560946	973	973	973	973	0
208	20241112	164200	48560946	973	973	973	973	0
209	20241112	164100	48560946	973	973	973	973	0
210	20241112	164000	48560946	973	973	973	973	0
211	20241112	163900	48560946	973	973	973	973	0
212	20241112	163800	48560946	973	973	973	973	2239
213	20241112	163700	48560946	973	973	973	973	0
214	20241112	163600	48560946	973	973	973	973	0
215	20241112	163500	48560946	973	973	973	973	0
216	20241112	163400	48560946	973	973	973	973	0
217	20241112	163300	48560946	973	973	973	973	0
218	20241112	163200	48560946	973	973	973	973	0
219	20241112	163100	48560946	973	973	973	973	0
220	20241112	163000	48560946	973	973	973	973	0
221	20241112	162900	48560946	973	973	973	973	0
222	20241112	162800	48560946	973	973	973	973	0
223	20241112	162700	48560946	973	973	973	973	0
224	20241112	162600	48560946	973	973	973	973	0
225	20241112	162500	48560946	973	973	973	973	0
226	20241112	162400	48560946	973	973	973	973	0
227	20241112	162300	48560946	973	973	973	973	0
228	20241112	162200	48560946	973	973	973	973	0
229	20241112	162100	48560946	973	973	973	973	0
230	20241112	162000	48560946	973	973	973	973	0
231	20241112	161900	48560946	973	973	973	973	0
232	20241112	161800	48560946	973	973	973	973	0
233	20241112	161700	48560946	973	973	973	973	0
234	20241112	161600	48560946	973	973	973	973	0
235	20241112	161500	48560946	973	973	973	973	0
236	20241112	161400	48560946	973	973	973	973	0
237	20241112	161300	48560946	973	973	973	973	0
238	20241112	161200	48560946	973	973	973	973	0
239	20241112	161100	48560946	973	973	973	973	0
240	20241112	161000	48560946	973	973	973	973	0
241	20241112	160900	48560946	973	973	973	973	0
242	20241112	160800	48560946	973	973	973	973	2239
243	20241112	160700	48560946	973	973	973	973	0
244	20241112	160600	48560946	973	973	973	973	0
245	20241112	160500	48560946	973	973	973	973	0
246	20241112	160400	48560946	973	973	973	973	0
247	20241112	160300	48560946	973	973	973	973	0
248	20241112	160200	48560946	973	973	973	973	0
249	20241112	160100	48560946	973	973	973	973	0
250	20241112	160000	48560946	973	973	973	973	0
251	20241112	155900	48560946	973	973	973	973	0
252	20241112	155800	48560946	973	973	973	973	0
253	20241112	155700	48560946	973	973	973	973	0
254	20241112	155600	48560946	973	973	973	973	0
255	20241112	155500	48560946	973	973	973	973	0
256	20241112	155400	48560946	973	973	973	973	0
257	20241112	155300	48560946	973	973	973	973	0
258	20241112	155200	48560946	973	973	973	973	0
259	20241112	155100	48560946	973	973	973	973	0
260	20241112	155000	48560946	973	973	973	973	0
261	20241112	154900	48560946	973	973	973	973	0
262	20241112	154800	48560946	973	973	973	973	0
263	20241112	154700	48560946	973	973	973	973	0
264	20241112	154600	48560946	973	973	973	973	0
265	20241112	154500	48560946	973	973	973	973	0
266	20241112	154400	48560946	973	973	973	973	0
267	20241112	154300	48560946	973	973	973	973	0
268	20241112	154200	48560946	973	973	973	973	0
269	20241112	154100	48560946	973	973	973	973	0
270	20241112	154000	48560946	973	973	973	973	0
271	20241112	153900	48560946	973	973	973	973	0
272	20241112	153800	48560946	973	973	973	973	2239
273	20241112	153700	48560946	973	973	973	973	0
274	20241112	153600	48560946	973	973	973	973	0
275	20241112	153500	48560946	973	973	973	973	0
276	20241112	153400	48560946	973	973	973	973	0
277	20241112	153300	48560946	973	973	973	973	0
278	20241112	153200	48560946	973	973	973	973	0
279	20241112	153100	48560946	973	973	973	973	0
280	20241112	153000	48560946	973	973	973	973	2239
281	20241112	152900	46382399	973	973	973	973	0
282	20241112	152800	46382399	973	973	973	973	0
283	20241112	152700	46382399	973	973	973	973	0
284	20241112	152600	46382399	973	973	973	973	0
285	20241112	152500	46382399	973	973	973	973	0
286	20241112	152400	46382399	973	973	973	973	0
287	20241112	152300	46382399	973	973	973	973	0
288	20241112	152200	46382399	973	973	973	973	0
289	20241112	152100	46382399	973	973	973	973	0
290	20241112	152000	46382399	973	973	973	973	0
291	20241112	151900	46382399	973	973	973	973	0
292	20241112	151800	46382399	973	973	973	973	0
293	20241112	151700	46382399	973	973	973	973	0
294	20241112	151600	46382399	973	973	973	973	0
295	20241112	151500	46382399	973	973	973	973	681
296	20241112	151400	45719786	971	971	971	971	0
297	20241112	151300	45719786	971	971	971	971	0
298	20241112	151200	45719786	971	971	971	971	16
299	20241112	151100	45704250	972	972	972	972	0
300	20241112	151000	45704250	972	972	972	972	0
301	20241112	150900	45704250	972	972	972	972	0
302	20241112	150800	45704250	972	972	972	972	0
303	20241112	150700	45704250	972	972	972	972	0
304	20241112	150600	45704250	972	972	972	972	5
305	20241112	150500	45699390	971	971	971	971	0
306	20241112	150400	45699390	971	971	971	971	0
307	20241112	150300	45699390	971	971	971	971	0
308	20241112	150200	45699390	971	971	971	971	0
309	20241112	150100	45699390	971	971	971	971	502
310	20241112	150000	45211948	974	974	974	974	0
311	20241112	145900	45211948	974	974	974	974	0
312	20241112	145800	45211948	974	972	974	972	574
313	20241112	145700	44653906	972	972	972	972	0
314	20241112	145600	44653906	972	972	972	972	0
315	20241112	145500	44653906	972	972	972	972	0
316	20241112	145400	44653906	972	972	972	972	0
317	20241112	145300	44653906	972	972	972	972	0
318	20241112	145200	44653906	972	972	972	972	0
319	20241112	145100	44653906	972	972	972	972	0
320	20241112	145000	44653906	972	972	972	972	0
321	20241112	144900	44653906	972	972	972	972	0
322	20241112	144800	44653906	972	972	972	972	0
323	20241112	144700	44653906	972	972	972	972	0
324	20241112	144600	44653906	972	972	972	972	0
325	20241112	144500	44653906	972	972	972	972	0
326	20241112	144400	44653906	972	972	972	972	0
327	20241112	144300	44653906	972	972	972	972	0
328	20241112	144200	44653906	972	972	972	972	0
329	20241112	144100	44653906	972	972	972	972	0
330	20241112	144000	44653906	972	972	972	972	0
331	20241112	143900	44653906	972	972	972	972	494
332	20241112	143800	44173738	971	971	971	971	0
333	20241112	143700	44173738	971	971	971	971	0
334	20241112	143600	44173738	971	971	971	971	0
335	20241112	143500	44173738	971	971	971	971	0
336	20241112	143400	44173738	971	971	971	971	0
337	20241112	143300	44173738	971	971	971	971	0
338	20241112	143200	44173738	971	971	971	971	0
339	20241112	143100	44173738	971	971	971	971	0
340	20241112	143000	44173738	971	971	971	971	0
341	20241112	142900	44173738	971	971	971	971	0
342	20241112	142800	44173738	971	971	971	971	0
343	20241112	142700	44173738	971	971	971	971	0
344	20241112	142600	44173738	971	971	971	971	0
345	20241112	142500	44173738	971	971	971	971	0
346	20241112	142400	44173738	971	971	971	971	0
347	20241112	142300	44173738	971	971	971	971	0
348	20241112	142200	44173738	971	971	971	971	0
349	20241112	142100	44173738	971	971	971	971	0
350	20241112	142000	44173738	971	971	971	971	1
351	20241112	141900	44172767	971	971	971	971	0
352	20241112	141800	44172767	971	971	971	971	0
353	20241112	141700	44172767	971	971	971	971	3
354	20241112	141600	44169854	971	971	971	971	0
355	20241112	141500	44169854	971	971	971	971	0
356	20241112	141400	44169854	971	971	971	971	0
357	20241112	141300	44169854	971	971	971	971	0
358	20241112	141200	44169854	971	971	971	971	0
359	20241112	141100	44169854	971	971	971	971	35
360	20241112	141000	44135869	971	971	971	971	0
361	20241112	140900	44135869	971	971	971	971	0
362	20241112	140800	44135869	971	971	971	971	0
363	20241112	140700	44135869	971	971	971	971	0
364	20241112	140600	44135869	971	971	971	971	472
365	20241112	140500	43677557	976	975	976	975	1000
366	20241112	140400	42702477	972	972	972	972	0
367	20241112	140300	42702477	972	972	972	972	0
368	20241112	140200	42702477	972	972	972	972	0
369	20241112	140100	42702477	972	972	972	972	0
370	20241112	140000	42702477	972	972	972	972	0
371	20241112	135900	42702477	972	972	972	972	0
372	20241112	135800	42702477	972	972	972	972	10
373	20241112	135700	42692757	971	971	971	971	0
374	20241112	135600	42692757	971	971	971	971	0
375	20241112	135500	42692757	971	971	971	971	0
376	20241112	135400	42692757	971	971	971	971	0
377	20241112	135300	42692757	971	971	971	971	0
378	20241112	135200	42692757	971	971	971	971	0
379	20241112	135100	42692757	971	971	971	971	0
380	20241112	135000	42692757	971	971	971	971	0
381	20241112	134900	42692757	971	971	971	971	0
382	20241112	134800	42692757	971	971	971	971	0
383	20241112	134700	42692757	971	971	971	971	0
384	20241112	134600	42692757	971	971	971	971	0
385	20241112	134500	42692757	971	971	971	971	0
386	20241112	134400	42692757	971	971	971	971	0
387	20241112	134300	42692757	971	971	971	971	0
388	20241112	134200	42692757	971	971	971	971	0
389	20241112	134100	42692757	971	971	971	971	0
390	20241112	134000	42692757	971	971	971	971	0
391	20241112	133900	42692757	971	971	971	971	0
392	20241112	133800	42692757	971	971	971	971	0
393	20241112	133700	42692757	971	971	971	971	0
394	20241112	133600	42692757	971	971	971	971	139
395	20241112	133500	42557788	970	970	970	970	0
396	20241112	133400	42557788	970	970	970	970	0
397	20241112	133300	42557788	970	970	970	970	0
398	20241112	133200	42557788	970	970	970	970	0
399	20241112	133100	42557788	970	970	970	970	0
400	20241112	133000	42557788	970	970	970	970	0
401	20241112	132900	42557788	970	970	970	970	0
402	20241112	132800	42557788	970	970	970	970	0
403	20241112	132700	42557788	970	970	970	970	0
404	20241112	132600	42557788	970	970	970	970	0
405	20241112	132500	42557788	970	970	970	970	0
406	20241112	132400	42557788	970	970	970	970	0
407	20241112	132300	42557788	970	970	970	970	0
408	20241112	132200	42557788	970	970	970	970	0
409	20241112	132100	42557788	970	970	970	970	0
410	20241112	132000	42557788	970	970	970	970	0
411	20241112	131900	42557788	970	970	970	970	0
412	20241112	131800	42557788	970	970	970	970	0
413	20241112	131700	42557788	970	970	970	970	0
414	20241112	131600	42557788	970	970	970	970	0
415	20241112	131500	42557788	970	970	970	970	0
416	20241112	131400	42557788	970	970	970	970	50
417	20241112	131300	42509288	970	970	970	970	0
418	20241112	131200	42509288	970	970	970	970	0
419	20241112	131100	42509288	970	970	970	970	0
420	20241112	131000	42509288	970	970	970	970	0
421	20241112	130900	42509288	970	970	970	970	0
422	20241112	130800	42509288	970	970	970	970	0
423	20241112	130700	42509288	970	970	970	970	0
424	20241112	130600	42509288	970	970	970	970	0
425	20241112	130500	42509288	970	970	970	970	1821
426	20241112	130400	40742918	971	971	971	971	1344
427	20241112	130300	39437894	972	972	972	972	0
428	20241112	130200	39437894	972	972	972	972	13
429	20241112	130100	39425258	974	974	974	974	0
430	20241112	130000	39425258	974	974	974	974	0
431	20241112	125900	39425258	974	974	974	974	0
432	20241112	125800	39425258	974	974	974	974	544
433	20241112	125700	38895402	975	975	975	975	5
434	20241112	125600	38890527	975	975	975	975	0
435	20241112	125500	38890527	975	975	975	975	0
436	20241112	125400	38890527	975	976	976	975	20
437	20241112	125300	38871017	974	974	974	974	0
438	20241112	125200	38871017	974	974	974	974	0
439	20241112	125100	38871017	974	974	974	974	0
440	20241112	125000	38871017	974	974	974	974	0
441	20241112	124900	38871017	974	974	974	974	0
442	20241112	124800	38871017	974	974	974	974	0
443	20241112	124700	38871017	974	974	974	974	0
444	20241112	124600	38871017	974	974	974	974	0
445	20241112	124500	38871017	974	974	974	974	0
446	20241112	124400	38871017	974	974	974	974	0
447	20241112	124300	38871017	974	974	974	974	0
448	20241112	124200	38871017	974	974	974	974	0
449	20241112	124100	38871017	974	974	974	974	0
450	20241112	124000	38871017	974	974	974	974	0
451	20241112	123900	38871017	974	974	974	974	0
452	20241112	123800	38871017	974	974	974	974	2266
453	20241112	123700	36663933	972	972	972	972	4196
454	20241112	123600	32585421	973	973	973	973	0
455	20241112	123500	32585421	973	973	973	973	2523
456	20241112	123400	30130542	974	974	974	974	0
457	20241112	123300	30130542	974	974	974	974	0
458	20241112	123200	30130542	974	974	974	974	0
459	20241112	123100	30130542	974	974	974	974	0
460	20241112	123000	30130542	974	974	974	974	0
461	20241112	122900	30130542	974	974	974	974	45
462	20241112	122800	30086712	974	974	974	974	0
463	20241112	122700	30086712	974	974	974	974	10
464	20241112	122600	30076972	975	975	975	975	0
465	20241112	122500	30076972	975	975	975	975	0
466	20241112	122400	30076972	975	975	975	975	0
467	20241112	122300	30076972	975	975	975	975	0
468	20241112	122200	30076972	975	975	975	975	0
469	20241112	122100	30076972	975	975	975	975	100
470	20241112	122000	29979472	974	974	974	974	3
471	20241112	121900	29976550	975	975	975	975	0
472	20241112	121800	29976550	975	975	975	975	0
473	20241112	121700	29976550	975	975	975	975	0
474	20241112	121600	29976550	975	975	975	975	13
475	20241112	121500	29963875	975	975	975	975	0
476	20241112	121400	29963875	975	975	975	975	0
477	20241112	121300	29963875	975	975	975	975	0
478	20241112	121200	29963875	975	975	975	975	0
479	20241112	121100	29963875	975	975	975	975	0
480	20241112	121000	29963875	975	975	975	975	0
481	20241112	120900	29963875	975	975	975	975	0
482	20241112	120800	29963875	975	975	975	975	0
483	20241112	120700	29963875	975	975	975	975	0
484	20241112	120600	29963875	975	975	975	975	1
485	20241112	120500	29962900	976	976	976	976	1
486	20241112	120400	29961924	977	977	977	977	0
487	20241112	120300	29961924	977	977	977	977	0
488	20241112	120200	29961924	977	977	977	977	0
489	20241112	120100	29961924	977	977	977	977	11
490	20241112	120000	29951177	977	977	977	977	0
491	20241112	115900	29951177	977	977	977	977	0
492	20241112	115800	29951177	977	977	977	977	0
493	20241112	115700	29951177	977	977	977	977	0
494	20241112	115600	29951177	977	977	977	977	0
495	20241112	115500	29951177	977	977	977	977	1
496	20241112	115400	29950200	978	978	978	978	0
497	20241112	115300	29950200	978	978	978	978	0
498	20241112	115200	29950200	978	978	978	978	0
499	20241112	115100	29950200	978	978	978	978	3
500	20241112	115000	29947266	978	978	978	978	0
501	20241112	114900	29947266	978	978	978	978	0
502	20241112	114800	29947266	978	978	978	978	0
503	20241112	114700	29947266	978	978	978	978	0
504	20241112	114600	29947266	978	978	978	978	0
505	20241112	114500	29947266	978	978	978	978	0
506	20241112	114400	29947266	978	978	978	978	0
507	20241112	114300	29947266	978	978	978	978	0
508	20241112	114200	29947266	978	978	978	978	0
509	20241112	114100	29947266	978	978	978	978	0
510	20241112	114000	29947266	978	978	978	978	0
511	20241112	113900	29947266	978	978	978	978	945
512	20241112	113800	29023056	978	978	978	978	0
513	20241112	113700	29023056	978	978	978	978	10
514	20241112	113600	29013276	978	978	978	978	0
515	20241112	113500	29013276	978	978	978	978	0
516	20241112	113400	29013276	978	978	978	978	73
517	20241112	113300	28941882	978	978	978	978	973
518	20241112	113200	27990288	973	973	973	973	0
519	20241112	113100	27990288	973	973	973	973	0
520	20241112	113000	27990288	973	973	973	973	0
521	20241112	112900	27990288	973	973	973	973	0
522	20241112	112800	27990288	973	973	973	973	0
523	20241112	112700	27990288	973	974	974	973	435
524	20241112	112600	27566935	978	978	978	978	0
525	20241112	112500	27566935	978	978	978	978	0
526	20241112	112400	27566935	978	978	978	978	0
527	20241112	112300	27566935	978	978	978	978	0
528	20241112	112200	27566935	978	978	978	978	0
529	20241112	112100	27566935	978	978	978	978	80
530	20241112	112000	27488695	973	973	973	973	0
531	20241112	111900	27488695	973	973	973	973	0
532	20241112	111800	27488695	973	973	973	973	0
533	20241112	111700	27488695	973	973	973	973	0
534	20241112	111600	27488695	973	980	980	973	222
535	20241112	111500	27272682	973	973	973	973	0
536	20241112	111400	27272682	973	973	973	973	159
537	20241112	111300	27117975	979	979	979	979	0
538	20241112	111200	27117975	979	979	979	979	0
539	20241112	111100	27117975	979	979	979	979	0
540	20241112	111000	27117975	979	979	979	979	35
541	20241112	110900	27083710	979	979	979	979	0
542	20241112	110800	27083710	979	979	979	979	0
543	20241112	110700	27083710	979	979	979	979	1000
544	20241112	110600	26104710	979	979	979	979	1
545	20241112	110500	26103731	979	979	979	979	1
546	20241112	110400	26102752	980	973	980	973	922
547	20241112	110300	25201151	973	973	973	973	10
548	20241112	110200	25191421	973	973	973	973	0
549	20241112	110100	25191421	973	973	973	973	0
550	20241112	110000	25191421	973	973	973	973	111
551	20241112	105900	25083418	972	972	972	972	0
552	20241112	105800	25083418	972	972	972	972	0
553	20241112	105700	25083418	972	972	972	972	0
554	20241112	105600	25083418	972	972	972	972	0
555	20241112	105500	25083418	972	974	974	972	861
556	20241112	105400	24246117	975	976	976	974	763
557	20241112	105300	23502222	976	976	976	976	57
558	20241112	105200	23446590	985	985	985	985	100
559	20241112	105100	23348090	985	985	985	985	10
560	20241112	105000	23338240	990	990	990	990	0
561	20241112	104900	23338240	990	990	990	990	0
562	20241112	104800	23338240	990	990	990	990	0
563	20241112	104700	23338240	990	990	990	990	0
564	20241112	104600	23338240	990	990	990	990	0
565	20241112	104500	23338240	990	990	990	990	0
566	20241112	104400	23338240	990	990	990	990	0
567	20241112	104300	23338240	990	978	990	978	200
568	20241112	104200	23142425	978	978	978	978	51
569	20241112	104100	23092547	976	976	976	976	9
570	20241112	104000	23083763	976	976	976	976	0
571	20241112	103900	23083763	976	976	976	976	0
572	20241112	103800	23083763	976	976	976	976	0
573	20241112	103700	23083763	976	976	976	976	0
574	20241112	103600	23083763	976	976	976	976	0
575	20241112	103500	23083763	976	976	976	976	0
576	20241112	103400	23083763	976	976	976	976	0
577	20241112	103300	23083763	976	976	976	976	0
578	20241112	103200	23083763	976	976	976	976	5
579	20241112	103100	23078883	977	978	978	977	49
580	20241112	103000	23030962	978	978	978	978	2
581	20241112	102900	23029006	978	978	978	978	20
582	20241112	102800	23009446	978	978	978	978	3
583	20241112	102700	23006512	978	978	978	978	0
584	20241112	102600	23006512	978	978	978	978	0
585	20241112	102500	23006512	978	978	978	978	0
586	20241112	102400	23006512	978	978	978	978	0
587	20241112	102300	23006512	978	978	978	978	0
588	20241112	102200	23006512	978	978	978	978	0
589	20241112	102100	23006512	978	978	978	978	0
590	20241112	102000	23006512	978	978	978	978	0
591	20241112	101900	23006512	978	978	978	978	20
592	20241112	101800	22986952	978	978	978	978	0
593	20241112	101700	22986952	978	978	978	978	0
594	20241112	101600	22986952	978	978	978	978	0
595	20241112	101500	22986952	978	978	978	978	19
596	20241112	101400	22968370	978	978	978	978	0
597	20241112	101300	22968370	978	978	978	978	0
598	20241112	101200	22968370	978	978	978	978	113
599	20241112	101100	22857856	978	978	978	978	0
600	20241112	101000	22857856	978	978	978	978	0
601	20241112	100900	22857856	978	978	978	978	0
602	20241112	100800	22857856	978	977	978	977	313
603	20241112	100700	22551762	977	977	977	977	20
604	20241112	100600	22532222	971	982	989	971	5193
605	20241112	100500	17441415	983	983	983	983	511
606	20241112	100400	16939102	983	983	983	983	0
607	20241112	100300	16939102	983	983	983	983	0
608	20241112	100200	16939102	983	983	983	983	0
609	20241112	100100	16939102	983	983	983	983	495
610	20241112	100000	16452517	983	983	983	983	75
611	20241112	095900	16378792	983	983	983	983	3
612	20241112	095800	16375843	983	983	983	983	0
613	20241112	095700	16375843	983	983	983	983	19
614	20241112	095600	16357166	983	983	983	983	20
615	20241112	095500	16337506	983	983	983	983	1
616	20241112	095400	16336523	983	983	983	983	0
617	20241112	095300	16336523	983	983	983	983	0
618	20241112	095200	16336523	983	983	983	983	0
619	20241112	095100	16336523	983	983	983	983	1519
620	20241112	095000	14843346	983	983	983	983	0
621	20241112	094900	14843346	983	984	984	983	1200
622	20241112	094800	13663736	983	990	990	983	18
623	20241112	094700	13645993	990	990	990	990	0
624	20241112	094600	13645993	990	990	990	990	0
625	20241112	094500	13645993	990	990	990	990	0
626	20241112	094400	13645993	990	990	990	990	0
627	20241112	094300	13645993	990	990	990	990	10
628	20241112	094200	13636093	990	990	990	990	7
629	20241112	094100	13629163	990	990	990	990	21
630	20241112	094000	13608373	983	986	986	983	211
631	20241112	093900	13400650	990	990	990	990	10
632	20241112	093800	13390750	990	990	990	990	10
633	20241112	093700	13380850	990	989	990	989	700
634	20241112	093600	12688122	990	990	990	990	0
635	20241112	093500	12688122	990	990	990	990	935
636	20241112	093400	11762472	990	990	990	990	0
637	20241112	093300	11762472	990	990	990	990	0
638	20241112	093200	11762472	990	990	990	990	20
639	20241112	093100	11742672	990	990	990	990	45
640	20241112	093000	11698122	990	990	990	990	0
641	20241112	092900	11698122	990	993	993	990	573
642	20241112	092800	11130840	993	993	993	993	9
643	20241112	092700	11121903	990	993	993	990	2
644	20241112	092600	11119920	993	993	993	993	2
645	20241112	092500	11117934	993	991	993	991	225
646	20241112	092400	10894735	993	999	999	991	1520
647	20241112	092300	9385299	999	999	999	999	1
648	20241112	092200	9384300	999	998	999	998	14
649	20241112	092100	9370324	998	998	1000	998	41
650	20241112	092000	9329404	998	1009	1009	995	1877
651	20241112	091900	7451969	1001	1009	1009	1001	928
652	20241112	091800	6522413	1009	1002	1009	1002	21
653	20241112	091700	6501294	1009	1009	1009	1009	1
654	20241112	091600	6500285	1009	1009	1009	1009	2
655	20241112	091500	6498267	1009	1001	1009	1001	601
656	20241112	091400	5896658	1001	1002	1009	1001	1720
657	20241112	091300	4173854	1009	1009	1009	1009	2
658	20241112	091200	4171836	1009	1009	1009	1009	1
659	20241112	091100	4170827	1009	1009	1009	1009	1
660	20241112	091000	4169818	1008	1002	1008	1002	231
661	20241112	090900	3938350	1002	1002	1002	1002	516
662	20241112	090800	3421318	1002	1002	1002	1002	2
663	20241112	090700	3419314	1002	1002	1002	1002	1
664	20241112	090600	3418312	1002	1008	1008	1002	210
665	20241112	090500	3207586	1009	1009	1009	1009	1
666	20241112	090400	3206577	1009	1009	1009	1009	2
667	20241112	090300	3204559	1001	1009	1009	1001	1038
668	20241112	090200	2165313	1009	1009	1009	1009	1
669	20241112	090100	2164304	1009	1015	1016	1009	484
670	20241112	090000	1672741	1027	1002	1028	1001	1662