KissMeData/246690/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	204700	150855688	977	977	977	977	3192
3	20241112	204600	150855688	977	977	977	977	0
4	20241112	204500	150855688	977	977	977	977	0
5	20241112	204400	150855688	977	977	977	977	0
6	20241112	204300	150855688	977	977	977	977	0
7	20241112	204200	150855688	977	977	977	977	0
8	20241112	204100	150855688	977	977	977	977	0
9	20241112	204000	150855688	977	977	977	977	0
10	20241112	203900	150855688	977	977	977	977	0
11	20241112	203800	150855688	977	977	977	977	0
12	20241112	203700	150855688	977	977	977	977	0
13	20241112	203600	150855688	977	977	977	977	0
14	20241112	203500	150855688	977	977	977	977	0
15	20241112	203400	150855688	977	977	977	977	0
16	20241112	203300	150855688	977	977	977	977	0
17	20241112	203200	150855688	977	977	977	977	0
18	20241112	203100	150855688	977	977	977	977	0
19	20241112	203000	150855688	977	977	977	977	0
20	20241112	202900	150855688	977	977	977	977	0
21	20241112	202800	150855688	977	977	977	977	0
22	20241112	202700	150855688	977	977	977	977	0
23	20241112	202600	150855688	977	977	977	977	0
24	20241112	202500	150855688	977	977	977	977	0
25	20241112	202400	150855688	977	977	977	977	0
26	20241112	202300	150855688	977	977	977	977	0
27	20241112	202200	150855688	977	977	977	977	0
28	20241112	202100	150855688	977	977	977	977	0
29	20241112	202000	150855688	977	977	977	977	0
30	20241112	201900	150855688	977	977	977	977	0
31	20241112	201800	150855688	977	977	977	977	0
32	20241112	201700	150855688	977	977	977	977	3192
33	20241112	201600	150855688	977	977	977	977	0
34	20241112	201500	150855688	977	977	977	977	0
35	20241112	201400	150855688	977	977	977	977	0
36	20241112	201300	150855688	977	977	977	977	0
37	20241112	201200	150855688	977	977	977	977	0
38	20241112	201100	150855688	977	977	977	977	0
39	20241112	201000	150855688	977	977	977	977	0
40	20241112	200900	150855688	977	977	977	977	0
41	20241112	200800	150855688	977	977	977	977	0
42	20241112	200700	150855688	977	977	977	977	0
43	20241112	200600	150855688	977	977	977	977	0
44	20241112	200500	150855688	977	977	977	977	0
45	20241112	200400	150855688	977	977	977	977	0
46	20241112	200300	150855688	977	977	977	977	0
47	20241112	200200	150855688	977	977	977	977	0
48	20241112	200100	150855688	977	977	977	977	0
49	20241112	200000	150855688	977	977	977	977	0
50	20241112	195900	150855688	977	977	977	977	0
51	20241112	195800	150855688	977	977	977	977	0
52	20241112	195700	150855688	977	977	977	977	0
53	20241112	195600	150855688	977	977	977	977	0
54	20241112	195500	150855688	977	977	977	977	0
55	20241112	195400	150855688	977	977	977	977	0
56	20241112	195300	150855688	977	977	977	977	0
57	20241112	195200	150855688	977	977	977	977	0
58	20241112	195100	150855688	977	977	977	977	0
59	20241112	195000	150855688	977	977	977	977	0
60	20241112	194900	150855688	977	977	977	977	0
61	20241112	194800	150855688	977	977	977	977	0
62	20241112	194700	150855688	977	977	977	977	3192
63	20241112	194600	150855688	977	977	977	977	0
64	20241112	194500	150855688	977	977	977	977	0
65	20241112	194400	150855688	977	977	977	977	0
66	20241112	194300	150855688	977	977	977	977	0
67	20241112	194200	150855688	977	977	977	977	0
68	20241112	194100	150855688	977	977	977	977	0
69	20241112	194000	150855688	977	977	977	977	0
70	20241112	193900	150855688	977	977	977	977	0
71	20241112	193800	150855688	977	977	977	977	0
72	20241112	193700	150855688	977	977	977	977	0
73	20241112	193600	150855688	977	977	977	977	0
74	20241112	193500	150855688	977	977	977	977	0
75	20241112	193400	150855688	977	977	977	977	0
76	20241112	193300	150855688	977	977	977	977	0
77	20241112	193200	150855688	977	977	977	977	0
78	20241112	193100	150855688	977	977	977	977	0
79	20241112	193000	150855688	977	977	977	977	0
80	20241112	192900	150855688	977	977	977	977	0
81	20241112	192800	150855688	977	977	977	977	0
82	20241112	192700	150855688	977	977	977	977	0
83	20241112	192600	150855688	977	977	977	977	0
84	20241112	192500	150855688	977	977	977	977	0
85	20241112	192400	150855688	977	977	977	977	0
86	20241112	192300	150855688	977	977	977	977	0
87	20241112	192200	150855688	977	977	977	977	0
88	20241112	192100	150855688	977	977	977	977	0
89	20241112	192000	150855688	977	977	977	977	0
90	20241112	191900	150855688	977	977	977	977	0
91	20241112	191800	150855688	977	977	977	977	0
92	20241112	191700	150855688	977	977	977	977	3192
93	20241112	191600	150855688	977	977	977	977	0
94	20241112	191500	150855688	977	977	977	977	0
95	20241112	191400	150855688	977	977	977	977	0
96	20241112	191300	150855688	977	977	977	977	0
97	20241112	191200	150855688	977	977	977	977	0
98	20241112	191100	150855688	977	977	977	977	0
99	20241112	191000	150855688	977	977	977	977	0
100	20241112	190900	150855688	977	977	977	977	0
101	20241112	190800	150855688	977	977	977	977	0
102	20241112	190700	150855688	977	977	977	977	0
103	20241112	190600	150855688	977	977	977	977	0
104	20241112	190500	150855688	977	977	977	977	0
105	20241112	190400	150855688	977	977	977	977	0
106	20241112	190300	150855688	977	977	977	977	0
107	20241112	190200	150855688	977	977	977	977	0
108	20241112	190100	150855688	977	977	977	977	0
109	20241112	190000	150855688	977	977	977	977	0
110	20241112	185900	150855688	977	977	977	977	0
111	20241112	185800	150855688	977	977	977	977	0
112	20241112	185700	150855688	977	977	977	977	0
113	20241112	185600	150855688	977	977	977	977	0
114	20241112	185500	150855688	977	977	977	977	0
115	20241112	185400	150855688	977	977	977	977	0
116	20241112	185300	150855688	977	977	977	977	0
117	20241112	185200	150855688	977	977	977	977	0
118	20241112	185100	150855688	977	977	977	977	0
119	20241112	185000	150855688	977	977	977	977	0
120	20241112	184900	150855688	977	977	977	977	0
121	20241112	184800	150855688	977	977	977	977	0
122	20241112	184700	150855688	977	977	977	977	3192
123	20241112	184600	150855688	977	977	977	977	0
124	20241112	184500	150855688	977	977	977	977	0
125	20241112	184400	150855688	977	977	977	977	0
126	20241112	184300	150855688	977	977	977	977	0
127	20241112	184200	150855688	977	977	977	977	0
128	20241112	184100	150855688	977	977	977	977	0
129	20241112	184000	150855688	977	977	977	977	0
130	20241112	183900	150855688	977	977	977	977	0
131	20241112	183800	150855688	977	977	977	977	0
132	20241112	183700	150855688	977	977	977	977	0
133	20241112	183600	150855688	977	977	977	977	0
134	20241112	183500	150855688	977	977	977	977	0
135	20241112	183400	150855688	977	977	977	977	0
136	20241112	183300	150855688	977	977	977	977	0
137	20241112	183200	150855688	977	977	977	977	0
138	20241112	183100	150855688	977	977	977	977	0
139	20241112	183000	150855688	977	977	977	977	0
140	20241112	182900	150855688	977	977	977	977	0
141	20241112	182800	150855688	977	977	977	977	0
142	20241112	182700	150855688	977	977	977	977	0
143	20241112	182600	150855688	977	977	977	977	0
144	20241112	182500	150855688	977	977	977	977	0
145	20241112	182400	150855688	977	977	977	977	0
146	20241112	182300	150855688	977	977	977	977	0
147	20241112	182200	150855688	977	977	977	977	0
148	20241112	182100	150855688	977	977	977	977	0
149	20241112	182000	150855688	977	977	977	977	0
150	20241112	181900	150855688	977	977	977	977	0
151	20241112	181800	150855688	977	977	977	977	0
152	20241112	181700	150855688	977	977	977	977	3192
153	20241112	181600	150855688	977	977	977	977	0
154	20241112	181500	150855688	977	977	977	977	0
155	20241112	181400	150855688	977	977	977	977	0
156	20241112	181300	150855688	977	977	977	977	0
157	20241112	181200	150855688	977	977	977	977	0
158	20241112	181100	150855688	977	977	977	977	0
159	20241112	181000	150855688	977	977	977	977	0
160	20241112	180900	150855688	977	977	977	977	0
161	20241112	180800	150855688	977	977	977	977	0
162	20241112	180700	150855688	977	977	977	977	0
163	20241112	180600	150855688	977	977	977	977	0
164	20241112	180500	150855688	977	977	977	977	0
165	20241112	180400	150855688	977	977	977	977	0
166	20241112	180300	150855688	977	977	977	977	0
167	20241112	180200	150855688	977	977	977	977	0
168	20241112	180100	150855688	977	977	977	977	0
169	20241112	180000	150855688	977	977	977	977	0
170	20241112	175900	150855688	977	977	977	977	0
171	20241112	175800	150855688	977	977	977	977	0
172	20241112	175700	150855688	977	977	977	977	0
173	20241112	175600	150855688	977	977	977	977	0
174	20241112	175500	150855688	977	977	977	977	0
175	20241112	175400	150855688	977	977	977	977	0
176	20241112	175300	150855688	977	977	977	977	0
177	20241112	175200	150855688	977	977	977	977	0
178	20241112	175100	150855688	977	977	977	977	0
179	20241112	175000	150855688	977	977	977	977	0
180	20241112	174900	150855688	977	977	977	977	0
181	20241112	174800	150855688	977	977	977	977	0
182	20241112	174700	150855688	977	977	977	977	3192
183	20241112	174600	150855688	977	977	977	977	0
184	20241112	174500	150855688	977	977	977	977	0
185	20241112	174400	150855688	977	977	977	977	0
186	20241112	174300	150855688	977	977	977	977	0
187	20241112	174200	150855688	977	977	977	977	0
188	20241112	174100	150855688	977	977	977	977	0
189	20241112	174000	150855688	977	977	977	977	0
190	20241112	173900	150855688	977	977	977	977	0
191	20241112	173800	150855688	977	977	977	977	0
192	20241112	173700	150855688	977	977	977	977	0
193	20241112	173600	150855688	977	977	977	977	0
194	20241112	173500	150855688	977	977	977	977	0
195	20241112	173400	150855688	977	977	977	977	0
196	20241112	173300	150855688	977	977	977	977	0
197	20241112	173200	150855688	977	977	977	977	0
198	20241112	173100	150855688	977	977	977	977	0
199	20241112	173000	150855688	977	977	977	977	0
200	20241112	172900	150855688	977	977	977	977	0
201	20241112	172800	150855688	977	977	977	977	0
202	20241112	172700	150855688	977	977	977	977	0
203	20241112	172600	150855688	977	977	977	977	0
204	20241112	172500	150855688	977	977	977	977	0
205	20241112	172400	150855688	977	977	977	977	0
206	20241112	172300	150855688	977	977	977	977	0
207	20241112	172200	150855688	977	977	977	977	0
208	20241112	172100	150855688	977	977	977	977	0
209	20241112	172000	150855688	977	977	977	977	0
210	20241112	171900	150855688	977	977	977	977	0
211	20241112	171800	150855688	977	977	977	977	0
212	20241112	171700	150855688	977	977	977	977	3192
213	20241112	171600	150855688	977	977	977	977	0
214	20241112	171500	150855688	977	977	977	977	0
215	20241112	171400	150855688	977	977	977	977	0
216	20241112	171300	150855688	977	977	977	977	0
217	20241112	171200	150855688	977	977	977	977	0
218	20241112	171100	150855688	977	977	977	977	0
219	20241112	171000	150855688	977	977	977	977	0
220	20241112	170900	150855688	977	977	977	977	0
221	20241112	170800	150855688	977	977	977	977	0
222	20241112	170700	150855688	977	977	977	977	0
223	20241112	170600	150855688	977	977	977	977	0
224	20241112	170500	150855688	977	977	977	977	0
225	20241112	170400	150855688	977	977	977	977	0
226	20241112	170300	150855688	977	977	977	977	0
227	20241112	170200	150855688	977	977	977	977	0
228	20241112	170100	150855688	977	977	977	977	0
229	20241112	170000	150855688	977	977	977	977	0
230	20241112	165900	150855688	977	977	977	977	0
231	20241112	165800	150855688	977	977	977	977	0
232	20241112	165700	150855688	977	977	977	977	0
233	20241112	165600	150855688	977	977	977	977	0
234	20241112	165500	150855688	977	977	977	977	0
235	20241112	165400	150855688	977	977	977	977	0
236	20241112	165300	150855688	977	977	977	977	0
237	20241112	165200	150855688	977	977	977	977	0
238	20241112	165100	150855688	977	977	977	977	0
239	20241112	165000	150855688	977	977	977	977	0
240	20241112	164900	150855688	977	977	977	977	0
241	20241112	164800	150855688	977	977	977	977	0
242	20241112	164700	150855688	977	977	977	977	3192
243	20241112	164600	150855688	977	977	977	977	0
244	20241112	164500	150855688	977	977	977	977	0
245	20241112	164400	150855688	977	977	977	977	0
246	20241112	164300	150855688	977	977	977	977	0
247	20241112	164200	150855688	977	977	977	977	0
248	20241112	164100	150855688	977	977	977	977	0
249	20241112	164000	150855688	977	977	977	977	0
250	20241112	163900	150855688	977	977	977	977	0
251	20241112	163800	150855688	977	977	977	977	0
252	20241112	163700	150855688	977	977	977	977	0
253	20241112	163600	150855688	977	977	977	977	0
254	20241112	163500	150855688	977	977	977	977	0
255	20241112	163400	150855688	977	977	977	977	0
256	20241112	163300	150855688	977	977	977	977	0
257	20241112	163200	150855688	977	977	977	977	0
258	20241112	163100	150855688	977	977	977	977	0
259	20241112	163000	150855688	977	977	977	977	0
260	20241112	162900	150855688	977	977	977	977	0
261	20241112	162800	150855688	977	977	977	977	0
262	20241112	162700	150855688	977	977	977	977	0
263	20241112	162600	150855688	977	977	977	977	0
264	20241112	162500	150855688	977	977	977	977	0
265	20241112	162400	150855688	977	977	977	977	0
266	20241112	162300	150855688	977	977	977	977	0
267	20241112	162200	150855688	977	977	977	977	0
268	20241112	162100	150855688	977	977	977	977	0
269	20241112	162000	150855688	977	977	977	977	0
270	20241112	161900	150855688	977	977	977	977	0
271	20241112	161800	150855688	977	977	977	977	0
272	20241112	161700	150855688	977	977	977	977	3192
273	20241112	161600	150855688	977	977	977	977	0
274	20241112	161500	150855688	977	977	977	977	0
275	20241112	161400	150855688	977	977	977	977	0
276	20241112	161300	150855688	977	977	977	977	0
277	20241112	161200	150855688	977	977	977	977	0
278	20241112	161100	150855688	977	977	977	977	0
279	20241112	161000	150855688	977	977	977	977	0
280	20241112	160900	150855688	977	977	977	977	0
281	20241112	160800	150855688	977	977	977	977	0
282	20241112	160700	150855688	977	977	977	977	0
283	20241112	160600	150855688	977	977	977	977	0
284	20241112	160500	150855688	977	977	977	977	0
285	20241112	160400	150855688	977	977	977	977	0
286	20241112	160300	150855688	977	977	977	977	0
287	20241112	160200	150855688	977	977	977	977	0
288	20241112	160100	150855688	977	977	977	977	0
289	20241112	160000	150855688	977	977	977	977	0
290	20241112	155900	150855688	977	977	977	977	0
291	20241112	155800	150855688	977	977	977	977	0
292	20241112	155700	150855688	977	977	977	977	0
293	20241112	155600	150855688	977	977	977	977	0
294	20241112	155500	150855688	977	977	977	977	0
295	20241112	155400	150855688	977	977	977	977	0
296	20241112	155300	150855688	977	977	977	977	0
297	20241112	155200	150855688	977	977	977	977	0
298	20241112	155100	150855688	977	977	977	977	0
299	20241112	155000	150855688	977	977	977	977	0
300	20241112	154900	150855688	977	977	977	977	0
301	20241112	154800	150855688	977	977	977	977	0
302	20241112	154700	150855688	977	977	977	977	3192
303	20241112	154600	150855688	977	977	977	977	0
304	20241112	154500	150855688	977	977	977	977	0
305	20241112	154400	150855688	977	977	977	977	0
306	20241112	154300	150855688	977	977	977	977	0
307	20241112	154200	150855688	977	977	977	977	0
308	20241112	154100	150855688	977	977	977	977	0
309	20241112	154000	150855688	977	977	977	977	0
310	20241112	153900	150855688	977	977	977	977	0
311	20241112	153800	150855688	977	977	977	977	0
312	20241112	153700	150855688	977	977	977	977	0
313	20241112	153600	150855688	977	977	977	977	0
314	20241112	153500	150855688	977	977	977	977	0
315	20241112	153400	150855688	977	977	977	977	0
316	20241112	153300	150855688	977	977	977	977	0
317	20241112	153200	150855688	977	977	977	977	0
318	20241112	153100	150855688	977	977	977	977	0
319	20241112	153000	150855688	977	977	977	977	3192
320	20241112	152900	147737104	978	978	978	978	0
321	20241112	152800	147737104	978	978	978	978	0
322	20241112	152700	147737104	978	978	978	978	0
323	20241112	152600	147737104	978	978	978	978	0
324	20241112	152500	147737104	978	978	978	978	0
325	20241112	152400	147737104	978	978	978	978	0
326	20241112	152300	147737104	978	978	978	978	0
327	20241112	152200	147737104	978	978	978	978	0
328	20241112	152100	147737104	978	978	978	978	0
329	20241112	152000	147737104	978	978	978	978	0
330	20241112	151900	147737104	978	978	978	978	56
331	20241112	151800	147682336	978	977	978	977	1506
332	20241112	151700	146210674	977	977	977	977	100
333	20241112	151600	146112974	978	978	978	978	140
334	20241112	151500	145976054	978	978	978	978	2
335	20241112	151400	145974098	977	977	977	977	102
336	20241112	151300	145874444	977	977	977	977	0
337	20241112	151200	145874444	977	977	977	977	3290
338	20241112	151100	142660114	978	978	978	978	0
339	20241112	151000	142660114	978	978	978	978	1
340	20241112	150900	142659136	978	978	978	978	441
341	20241112	150800	142227838	977	977	977	977	0
342	20241112	150700	142227838	977	977	977	977	0
343	20241112	150600	142227838	977	977	977	977	454
344	20241112	150500	141784280	977	977	977	977	10
345	20241112	150400	141774510	978	978	978	978	32
346	20241112	150300	141743214	978	978	978	978	0
347	20241112	150200	141743214	978	978	978	978	0
348	20241112	150100	141743214	978	978	978	978	0
349	20241112	150000	141743214	978	978	978	978	1
350	20241112	145900	141742236	978	978	978	978	12
351	20241112	145800	141730500	978	978	978	978	0
352	20241112	145700	141730500	978	978	978	978	0
353	20241112	145600	141730500	978	978	978	978	0
354	20241112	145500	141730500	978	978	978	978	0
355	20241112	145400	141730500	978	978	978	978	0
356	20241112	145300	141730500	978	977	978	977	2
357	20241112	145200	141728545	978	978	978	978	0
358	20241112	145100	141728545	978	978	978	978	1
359	20241112	145000	141727567	978	978	978	978	1
360	20241112	144900	141726589	978	978	978	978	0
361	20241112	144800	141726589	978	978	978	978	11397
362	20241112	144700	130580323	978	979	979	978	10
363	20241112	144600	130570539	978	978	978	978	0
364	20241112	144500	130570539	978	978	978	978	21
365	20241112	144400	130550001	978	978	978	978	0
366	20241112	144300	130550001	978	978	978	978	0
367	20241112	144200	130550001	978	978	978	978	0
368	20241112	144100	130550001	978	978	978	978	0
369	20241112	144000	130550001	978	978	978	978	0
370	20241112	143900	130550001	978	978	978	978	90
371	20241112	143800	130461981	979	979	979	979	0
372	20241112	143700	130461981	979	979	979	979	0
373	20241112	143600	130461981	979	979	979	979	0
374	20241112	143500	130461981	979	979	979	979	0
375	20241112	143400	130461981	979	979	979	979	0
376	20241112	143300	130461981	979	979	979	979	31
377	20241112	143200	130431632	979	979	979	979	0
378	20241112	143100	130431632	979	979	979	979	238
379	20241112	143000	130198630	979	979	979	979	100
380	20241112	142900	130100730	978	978	978	978	150
381	20241112	142800	129954030	979	979	979	979	0
382	20241112	142700	129954030	979	979	979	979	699
383	20241112	142600	129269709	979	979	979	979	718
384	20241112	142500	128566787	979	980	980	979	4513
385	20241112	142400	124148545	979	979	979	979	0
386	20241112	142300	124148545	979	979	979	979	3232
387	20241112	142200	120984417	979	979	979	979	0
388	20241112	142100	120984417	979	979	979	979	3850
389	20241112	142000	117215267	980	980	980	980	0
390	20241112	141900	117215267	980	980	980	980	0
391	20241112	141800	117215267	980	980	980	980	0
392	20241112	141700	117215267	980	980	980	980	0
393	20241112	141600	117215267	980	980	980	980	500
394	20241112	141500	116725267	980	979	980	979	1719
395	20241112	141400	115042316	980	980	980	980	5
396	20241112	141300	115037416	980	980	980	980	2002
397	20241112	141200	113075456	980	980	980	979	10153
398	20241112	141100	103125573	981	981	981	981	0
399	20241112	141000	103125573	981	981	981	981	10
400	20241112	140900	103115763	981	981	981	981	0
401	20241112	140800	103115763	981	981	981	981	1000
402	20241112	140700	102134763	981	981	981	981	3300
403	20241112	140600	98897463	982	982	982	981	926
404	20241112	140500	97988931	982	981	982	981	7083
405	20241112	140400	91040437	981	981	981	981	0
406	20241112	140300	91040437	981	981	981	981	2
407	20241112	140200	91038475	980	981	981	980	1466
408	20241112	140100	89601765	981	982	982	981	562
409	20241112	140000	89050387	982	981	982	981	4071
410	20241112	135900	85056665	982	982	982	982	0
411	20241112	135800	85056665	982	982	982	982	0
412	20241112	135700	85056665	982	982	982	982	0
413	20241112	135600	85056665	982	982	982	982	0
414	20241112	135500	85056665	982	982	982	982	0
415	20241112	135400	85056665	982	982	982	982	0
416	20241112	135300	85056665	982	982	982	982	0
417	20241112	135200	85056665	982	982	982	982	0
418	20241112	135100	85056665	982	982	982	982	0
419	20241112	135000	85056665	982	981	982	981	77
420	20241112	134900	84981120	982	981	982	981	76
421	20241112	134800	84906557	982	982	982	982	0
422	20241112	134700	84906557	982	982	982	982	0
423	20241112	134600	84906557	982	982	982	982	0
424	20241112	134500	84906557	982	982	982	982	0
425	20241112	134400	84906557	982	982	982	982	0
426	20241112	134300	84906557	982	982	982	982	0
427	20241112	134200	84906557	982	982	982	982	0
428	20241112	134100	84906557	982	982	982	982	0
429	20241112	134000	84906557	982	982	982	982	0
430	20241112	133900	84906557	982	982	982	982	0
431	20241112	133800	84906557	982	981	982	981	333
432	20241112	133700	84579851	982	982	982	982	0
433	20241112	133600	84579851	982	982	982	982	0
434	20241112	133500	84579851	982	982	982	982	0
435	20241112	133400	84579851	982	982	982	982	0
436	20241112	133300	84579851	982	982	982	982	0
437	20241112	133200	84579851	982	982	982	982	0
438	20241112	133100	84579851	982	982	982	982	0
439	20241112	133000	84579851	982	982	982	982	0
440	20241112	132900	84579851	982	982	982	982	0
441	20241112	132800	84579851	982	982	982	982	1
442	20241112	132700	84578869	982	982	982	982	56
443	20241112	132600	84523877	982	982	982	982	0
444	20241112	132500	84523877	982	982	982	982	0
445	20241112	132400	84523877	982	982	982	982	8
446	20241112	132300	84516021	981	981	981	981	20
447	20241112	132200	84496401	981	981	981	981	0
448	20241112	132100	84496401	981	981	981	981	4
449	20241112	132000	84492477	981	982	982	981	29
450	20241112	131900	84464017	982	982	982	982	0
451	20241112	131800	84464017	982	982	982	982	11
452	20241112	131700	84453215	981	981	981	981	0
453	20241112	131600	84453215	981	981	981	981	0
454	20241112	131500	84453215	981	981	981	981	4
455	20241112	131400	84449291	982	982	982	982	0
456	20241112	131300	84449291	982	982	982	982	0
457	20241112	131200	84449291	982	982	982	982	0
458	20241112	131100	84449291	982	982	982	982	0
459	20241112	131000	84449291	982	982	982	982	100
460	20241112	130900	84351091	982	982	982	982	0
461	20241112	130800	84351091	982	982	982	982	0
462	20241112	130700	84351091	982	982	982	982	204
463	20241112	130600	84150763	982	982	982	982	2040
464	20241112	130500	82147483	982	982	982	982	0
465	20241112	130400	82147483	982	982	982	982	0
466	20241112	130300	82147483	982	982	982	982	125
467	20241112	130200	82024733	982	982	982	982	0
468	20241112	130100	82024733	982	982	982	982	0
469	20241112	130000	82024733	982	982	982	982	0
470	20241112	125900	82024733	982	982	982	982	0
471	20241112	125800	82024733	982	982	982	982	0
472	20241112	125700	82024733	982	982	982	982	194
473	20241112	125600	81834225	982	982	982	982	0
474	20241112	125500	81834225	982	982	982	982	500
475	20241112	125400	81343225	983	983	983	983	1
476	20241112	125300	81342242	983	983	983	983	1000
477	20241112	125200	80359242	983	983	983	983	0
478	20241112	125100	80359242	983	983	983	983	0
479	20241112	125000	80359242	983	983	983	983	1000
480	20241112	124900	79376242	983	983	983	983	1
481	20241112	124800	79375259	982	982	982	982	0
482	20241112	124700	79375259	982	982	982	982	0
483	20241112	124600	79375259	982	982	982	982	0
484	20241112	124500	79375259	982	982	982	982	0
485	20241112	124400	79375259	982	982	982	982	9
486	20241112	124300	79366421	983	983	983	983	0
487	20241112	124200	79366421	983	983	983	983	0
488	20241112	124100	79366421	983	983	983	983	0
489	20241112	124000	79366421	983	983	983	983	0
490	20241112	123900	79366421	983	983	983	983	0
491	20241112	123800	79366421	983	983	983	983	0
492	20241112	123700	79366421	983	983	983	983	0
493	20241112	123600	79366421	983	983	983	983	0
494	20241112	123500	79366421	983	983	983	983	1000
495	20241112	123400	78383421	983	983	983	983	500
496	20241112	123300	77891921	982	982	982	982	0
497	20241112	123200	77891921	982	982	982	982	0
498	20241112	123100	77891921	982	982	982	982	0
499	20241112	123000	77891921	982	982	982	982	0
500	20241112	122900	77891921	982	982	982	982	0
501	20241112	122800	77891921	982	982	982	982	0
502	20241112	122700	77891921	982	982	982	982	0
503	20241112	122600	77891921	982	982	982	982	0
504	20241112	122500	77891921	982	982	982	982	0
505	20241112	122400	77891921	982	982	982	982	0
506	20241112	122300	77891921	982	982	982	982	1752
507	20241112	122200	76171457	983	983	983	983	0
508	20241112	122100	76171457	983	983	983	983	0
509	20241112	122000	76171457	983	983	983	983	1
510	20241112	121900	76170474	982	983	983	982	1800
511	20241112	121800	74402274	983	983	983	983	0
512	20241112	121700	74402274	983	983	983	983	1500
513	20241112	121600	72927774	984	984	984	984	0
514	20241112	121500	72927774	984	984	984	984	0
515	20241112	121400	72927774	984	984	984	984	0
516	20241112	121300	72927774	984	984	984	984	0
517	20241112	121200	72927774	984	984	984	984	0
518	20241112	121100	72927774	984	984	984	984	0
519	20241112	121000	72927774	984	984	984	984	0
520	20241112	120900	72927774	984	984	984	984	260
521	20241112	120800	72671934	984	985	985	984	2383
522	20241112	120700	70326679	985	985	985	985	118
523	20241112	120600	70210449	985	985	985	985	900
524	20241112	120500	69323949	985	985	985	985	56
525	20241112	120400	69268789	986	986	986	986	17
526	20241112	120300	69252027	984	984	984	984	0
527	20241112	120200	69252027	984	984	984	984	0
528	20241112	120100	69252027	984	984	984	984	0
529	20241112	120000	69252027	984	984	984	984	0
530	20241112	115900	69252027	984	985	985	984	4500
531	20241112	115800	64819795	986	986	986	986	0
532	20241112	115700	64819795	986	986	986	986	100
533	20241112	115600	64721195	986	986	986	986	0
534	20241112	115500	64721195	986	986	986	986	0
535	20241112	115400	64721195	986	986	986	986	50
536	20241112	115300	64671895	986	986	986	986	0
537	20241112	115200	64671895	986	986	986	986	0
538	20241112	115100	64671895	986	986	986	986	0
539	20241112	115000	64671895	986	986	986	986	0
540	20241112	114900	64671895	986	986	986	986	0
541	20241112	114800	64671895	986	986	986	986	100
542	20241112	114700	64573295	986	986	986	986	3358
543	20241112	114600	61262307	985	985	985	985	0
544	20241112	114500	61262307	985	985	985	985	0
545	20241112	114400	61262307	985	985	985	985	0
546	20241112	114300	61262307	985	985	985	985	0
547	20241112	114200	61262307	985	985	985	985	0
548	20241112	114100	61262307	985	985	985	985	2560
549	20241112	114000	58740707	986	986	986	986	0
550	20241112	113900	58740707	986	986	986	986	908
551	20241112	113800	57845419	986	986	986	986	0
552	20241112	113700	57845419	986	986	986	986	0
553	20241112	113600	57845419	986	986	986	986	0
554	20241112	113500	57845419	986	986	986	986	2924
555	20241112	113400	54962355	987	987	987	987	0
556	20241112	113300	54962355	987	987	987	987	19
557	20241112	113200	54943602	986	986	986	986	0
558	20241112	113100	54943602	986	986	986	986	0
559	20241112	113000	54943602	986	986	986	986	0
560	20241112	112900	54943602	986	986	986	986	38
561	20241112	112800	54906134	986	986	986	986	0
562	20241112	112700	54906134	986	986	986	986	0
563	20241112	112600	54906134	986	986	986	986	0
564	20241112	112500	54906134	986	986	986	986	56
565	20241112	112400	54850918	987	987	987	987	100
566	20241112	112300	54752218	986	986	986	986	0
567	20241112	112200	54752218	986	986	986	986	1250
568	20241112	112100	53519718	987	987	987	987	0
569	20241112	112000	53519718	987	987	987	987	1000
570	20241112	111900	52532718	987	987	987	987	0
571	20241112	111800	52532718	987	987	987	987	0
572	20241112	111700	52532718	987	987	987	987	0
573	20241112	111600	52532718	987	987	987	987	0
574	20241112	111500	52532718	987	987	987	987	0
575	20241112	111400	52532718	987	987	987	987	0
576	20241112	111300	52532718	987	987	987	987	0
577	20241112	111200	52532718	987	987	987	987	0
578	20241112	111100	52532718	987	987	987	987	0
579	20241112	111000	52532718	987	987	987	987	0
580	20241112	110900	52532718	987	987	987	987	0
581	20241112	110800	52532718	987	987	987	987	0
582	20241112	110700	52532718	987	987	987	987	437
583	20241112	110600	52101399	987	987	987	987	0
584	20241112	110500	52101399	987	987	987	987	0
585	20241112	110400	52101399	987	987	987	987	0
586	20241112	110300	52101399	987	987	987	987	0
587	20241112	110200	52101399	987	987	987	987	0
588	20241112	110100	52101399	987	987	987	987	30
589	20241112	110000	52071789	987	987	987	987	957
590	20241112	105900	51127230	986	986	986	986	4
591	20241112	105800	51123286	987	987	987	987	0
592	20241112	105700	51123286	987	987	987	987	67
593	20241112	105600	51057157	987	987	987	987	200
594	20241112	105500	50859757	987	987	987	987	0
595	20241112	105400	50859757	987	987	987	987	0
596	20241112	105300	50859757	987	987	987	987	0
597	20241112	105200	50859757	987	987	987	987	0
598	20241112	105100	50859757	987	987	987	987	100
599	20241112	105000	50761057	987	987	987	987	0
600	20241112	104900	50761057	987	987	987	987	877
601	20241112	104800	49895458	987	987	987	987	0
602	20241112	104700	49895458	987	987	987	987	0
603	20241112	104600	49895458	987	987	987	987	0
604	20241112	104500	49895458	987	987	987	987	0
605	20241112	104400	49895458	987	987	987	987	0
606	20241112	104300	49895458	987	987	987	987	0
607	20241112	104200	49895458	987	987	987	987	100
608	20241112	104100	49796758	987	987	987	987	4
609	20241112	104000	49792810	987	987	987	987	0
610	20241112	103900	49792810	987	987	987	987	0
611	20241112	103800	49792810	987	987	987	987	200
612	20241112	103700	49595410	987	987	987	987	0
613	20241112	103600	49595410	987	987	987	987	0
614	20241112	103500	49595410	987	987	987	987	0
615	20241112	103400	49595410	987	987	987	987	0
616	20241112	103300	49595410	987	987	987	987	1
617	20241112	103200	49594423	987	987	987	987	0
618	20241112	103100	49594423	987	987	987	987	836
619	20241112	103000	48769291	987	987	987	987	0
620	20241112	102900	48769291	987	987	987	987	0
621	20241112	102800	48769291	987	987	987	987	0
622	20241112	102700	48769291	987	987	987	987	482
623	20241112	102600	48293557	987	987	987	987	4518
624	20241112	102500	43834291	987	987	987	987	0
625	20241112	102400	43834291	987	987	987	987	0
626	20241112	102300	43834291	987	987	987	987	18
627	20241112	102200	43816525	987	987	987	987	1200
628	20241112	102100	42632125	987	987	987	987	0
629	20241112	102000	42632125	987	987	987	987	0
630	20241112	101900	42632125	987	987	987	987	200
631	20241112	101800	42434725	987	987	987	987	0
632	20241112	101700	42434725	987	987	987	987	100
633	20241112	101600	42336025	987	987	987	987	0
634	20241112	101500	42336025	987	987	987	987	1000
635	20241112	101400	41349025	986	986	986	986	206
636	20241112	101300	41145909	987	987	987	987	0
637	20241112	101200	41145909	987	987	987	987	0
638	20241112	101100	41145909	987	987	987	987	0
639	20241112	101000	41145909	987	987	987	987	0
640	20241112	100900	41145909	987	987	987	987	0
641	20241112	100800	41145909	987	987	987	987	0
642	20241112	100700	41145909	987	987	987	987	200
643	20241112	100600	40948509	987	987	987	987	0
644	20241112	100500	40948509	987	987	987	987	0
645	20241112	100400	40948509	987	987	987	987	2
646	20241112	100300	40946535	987	987	987	987	5
647	20241112	100200	40941600	987	986	987	986	1091
648	20241112	100100	39864873	987	987	987	987	2
649	20241112	100000	39862899	987	987	987	987	1
650	20241112	095900	39861912	987	987	987	987	0
651	20241112	095800	39861912	987	987	987	987	0
652	20241112	095700	39861912	987	987	987	987	0
653	20241112	095600	39861912	987	987	987	987	1013
654	20241112	095500	38862081	987	987	987	987	0
655	20241112	095400	38862081	987	987	987	987	0
656	20241112	095300	38862081	987	987	987	987	0
657	20241112	095200	38862081	987	987	987	987	1000
658	20241112	095100	37875081	987	988	988	987	8
659	20241112	095000	37867179	988	988	988	988	3005
660	20241112	094900	34898239	988	988	988	988	202
661	20241112	094800	34698663	987	988	988	987	1779
662	20241112	094700	32942760	987	987	987	987	400
663	20241112	094600	32547960	987	987	987	987	690
664	20241112	094500	31866930	987	987	987	987	300
665	20241112	094400	31570830	987	987	987	987	2
666	20241112	094300	31568856	988	988	988	988	3
667	20241112	094200	31565892	988	988	988	988	16
668	20241112	094100	31550084	988	988	988	988	10
669	20241112	094000	31540204	988	987	988	987	1003
670	20241112	093900	30550240	988	988	988	988	0
671	20241112	093800	30550240	988	988	989	988	1928
672	20241112	093700	28645366	989	988	989	988	401
673	20241112	093600	28249177	990	990	990	990	0
674	20241112	093500	28249177	990	990	990	990	0
675	20241112	093400	28249177	990	990	990	990	0
676	20241112	093300	28249177	990	990	990	990	0
677	20241112	093200	28249177	990	990	992	989	1832
678	20241112	093100	26437313	990	992	992	990	9308
679	20241112	093000	17219174	992	992	992	992	509
680	20241112	092900	16714246	992	992	992	992	1928
681	20241112	092800	14801670	993	993	993	993	500
682	20241112	092700	14305170	993	993	993	993	0
683	20241112	092600	14305170	993	993	993	993	2018
684	20241112	092500	12301296	994	996	996	994	898
685	20241112	092400	11408664	999	999	999	999	0
686	20241112	092300	11408664	999	999	999	999	0
687	20241112	092200	11408664	999	999	999	999	0
688	20241112	092100	11408664	999	995	999	994	1610
689	20241112	092000	9807140	1000	1000	1000	1000	0
690	20241112	091900	9807140	1000	1000	1000	1000	0
691	20241112	091800	9807140	1000	996	1000	996	1001
692	20241112	091700	8810140	995	995	995	995	500
693	20241112	091600	8312640	996	996	996	996	290
694	20241112	091500	8023800	995	996	996	995	418
695	20241112	091400	7607712	1000	1000	1000	1000	0
696	20241112	091300	7607712	1000	1000	1000	1000	2
697	20241112	091200	7605712	1000	1000	1000	1000	10
698	20241112	091100	7595712	1000	1000	1000	1000	0
699	20241112	091000	7595712	1000	1000	1000	1000	10
700	20241112	090900	7585712	996	996	996	996	0
701	20241112	090800	7585712	996	996	996	996	10
702	20241112	090700	7575752	997	997	997	997	801
703	20241112	090600	6777155	1000	1000	1000	1000	0
704	20241112	090500	6777155	1000	1000	1000	1000	308
705	20241112	090400	6469155	1001	1001	1001	1001	0
706	20241112	090300	6469155	1001	1001	1001	1001	0
707	20241112	090200	6469155	1001	1001	1001	1001	30
708	20241112	090100	6439125	1000	1000	1001	1000	1512
709	20241112	090000	4927104	1000	999	1000	999	4931