KissMeData/273060/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205400	86920097	868	868	868	868	828
3	20241112	205300	86920097	868	868	868	868	0
4	20241112	205200	86920097	868	868	868	868	0
5	20241112	205100	86920097	868	868	868	868	0
6	20241112	205000	86920097	868	868	868	868	0
7	20241112	204900	86920097	868	868	868	868	0
8	20241112	204800	86920097	868	868	868	868	0
9	20241112	204700	86920097	868	868	868	868	0
10	20241112	204600	86920097	868	868	868	868	0
11	20241112	204500	86920097	868	868	868	868	0
12	20241112	204400	86920097	868	868	868	868	0
13	20241112	204300	86920097	868	868	868	868	0
14	20241112	204200	86920097	868	868	868	868	0
15	20241112	204100	86920097	868	868	868	868	0
16	20241112	204000	86920097	868	868	868	868	0
17	20241112	203900	86920097	868	868	868	868	0
18	20241112	203800	86920097	868	868	868	868	0
19	20241112	203700	86920097	868	868	868	868	0
20	20241112	203600	86920097	868	868	868	868	0
21	20241112	203500	86920097	868	868	868	868	0
22	20241112	203400	86920097	868	868	868	868	0
23	20241112	203300	86920097	868	868	868	868	0
24	20241112	203200	86920097	868	868	868	868	0
25	20241112	203100	86920097	868	868	868	868	0
26	20241112	203000	86920097	868	868	868	868	0
27	20241112	202900	86920097	868	868	868	868	0
28	20241112	202800	86920097	868	868	868	868	0
29	20241112	202700	86920097	868	868	868	868	0
30	20241112	202600	86920097	868	868	868	868	0
31	20241112	202500	86920097	868	868	868	868	0
32	20241112	202400	86920097	868	868	868	868	828
33	20241112	202300	86920097	868	868	868	868	0
34	20241112	202200	86920097	868	868	868	868	0
35	20241112	202100	86920097	868	868	868	868	0
36	20241112	202000	86920097	868	868	868	868	0
37	20241112	201900	86920097	868	868	868	868	0
38	20241112	201800	86920097	868	868	868	868	0
39	20241112	201700	86920097	868	868	868	868	0
40	20241112	201600	86920097	868	868	868	868	0
41	20241112	201500	86920097	868	868	868	868	0
42	20241112	201400	86920097	868	868	868	868	0
43	20241112	201300	86920097	868	868	868	868	0
44	20241112	201200	86920097	868	868	868	868	0
45	20241112	201100	86920097	868	868	868	868	0
46	20241112	201000	86920097	868	868	868	868	0
47	20241112	200900	86920097	868	868	868	868	0
48	20241112	200800	86920097	868	868	868	868	0
49	20241112	200700	86920097	868	868	868	868	0
50	20241112	200600	86920097	868	868	868	868	0
51	20241112	200500	86920097	868	868	868	868	0
52	20241112	200400	86920097	868	868	868	868	0
53	20241112	200300	86920097	868	868	868	868	0
54	20241112	200200	86920097	868	868	868	868	0
55	20241112	200100	86920097	868	868	868	868	0
56	20241112	200000	86920097	868	868	868	868	0
57	20241112	195900	86920097	868	868	868	868	0
58	20241112	195800	86920097	868	868	868	868	0
59	20241112	195700	86920097	868	868	868	868	0
60	20241112	195600	86920097	868	868	868	868	0
61	20241112	195500	86920097	868	868	868	868	0
62	20241112	195400	86920097	868	868	868	868	828
63	20241112	195300	86920097	868	868	868	868	0
64	20241112	195200	86920097	868	868	868	868	0
65	20241112	195100	86920097	868	868	868	868	0
66	20241112	195000	86920097	868	868	868	868	0
67	20241112	194900	86920097	868	868	868	868	0
68	20241112	194800	86920097	868	868	868	868	0
69	20241112	194700	86920097	868	868	868	868	0
70	20241112	194600	86920097	868	868	868	868	0
71	20241112	194500	86920097	868	868	868	868	0
72	20241112	194400	86920097	868	868	868	868	0
73	20241112	194300	86920097	868	868	868	868	0
74	20241112	194200	86920097	868	868	868	868	0
75	20241112	194100	86920097	868	868	868	868	0
76	20241112	194000	86920097	868	868	868	868	0
77	20241112	193900	86920097	868	868	868	868	0
78	20241112	193800	86920097	868	868	868	868	0
79	20241112	193700	86920097	868	868	868	868	0
80	20241112	193600	86920097	868	868	868	868	0
81	20241112	193500	86920097	868	868	868	868	0
82	20241112	193400	86920097	868	868	868	868	0
83	20241112	193300	86920097	868	868	868	868	0
84	20241112	193200	86920097	868	868	868	868	0
85	20241112	193100	86920097	868	868	868	868	0
86	20241112	193000	86920097	868	868	868	868	0
87	20241112	192900	86920097	868	868	868	868	0
88	20241112	192800	86920097	868	868	868	868	0
89	20241112	192700	86920097	868	868	868	868	0
90	20241112	192600	86920097	868	868	868	868	0
91	20241112	192500	86920097	868	868	868	868	0
92	20241112	192400	86920097	868	868	868	868	828
93	20241112	192300	86920097	868	868	868	868	0
94	20241112	192200	86920097	868	868	868	868	0
95	20241112	192100	86920097	868	868	868	868	0
96	20241112	192000	86920097	868	868	868	868	0
97	20241112	191900	86920097	868	868	868	868	0
98	20241112	191800	86920097	868	868	868	868	0
99	20241112	191700	86920097	868	868	868	868	0
100	20241112	191600	86920097	868	868	868	868	0
101	20241112	191500	86920097	868	868	868	868	0
102	20241112	191400	86920097	868	868	868	868	0
103	20241112	191300	86920097	868	868	868	868	0
104	20241112	191200	86920097	868	868	868	868	0
105	20241112	191100	86920097	868	868	868	868	0
106	20241112	191000	86920097	868	868	868	868	0
107	20241112	190900	86920097	868	868	868	868	0
108	20241112	190800	86920097	868	868	868	868	0
109	20241112	190700	86920097	868	868	868	868	0
110	20241112	190600	86920097	868	868	868	868	0
111	20241112	190500	86920097	868	868	868	868	0
112	20241112	190400	86920097	868	868	868	868	0
113	20241112	190300	86920097	868	868	868	868	0
114	20241112	190200	86920097	868	868	868	868	0
115	20241112	190100	86920097	868	868	868	868	0
116	20241112	190000	86920097	868	868	868	868	0
117	20241112	185900	86920097	868	868	868	868	0
118	20241112	185800	86920097	868	868	868	868	0
119	20241112	185700	86920097	868	868	868	868	0
120	20241112	185600	86920097	868	868	868	868	0
121	20241112	185500	86920097	868	868	868	868	0
122	20241112	185400	86920097	868	868	868	868	828
123	20241112	185300	86920097	868	868	868	868	0
124	20241112	185200	86920097	868	868	868	868	0
125	20241112	185100	86920097	868	868	868	868	0
126	20241112	185000	86920097	868	868	868	868	0
127	20241112	184900	86920097	868	868	868	868	0
128	20241112	184800	86920097	868	868	868	868	0
129	20241112	184700	86920097	868	868	868	868	0
130	20241112	184600	86920097	868	868	868	868	0
131	20241112	184500	86920097	868	868	868	868	0
132	20241112	184400	86920097	868	868	868	868	0
133	20241112	184300	86920097	868	868	868	868	0
134	20241112	184200	86920097	868	868	868	868	0
135	20241112	184100	86920097	868	868	868	868	0
136	20241112	184000	86920097	868	868	868	868	0
137	20241112	183900	86920097	868	868	868	868	0
138	20241112	183800	86920097	868	868	868	868	0
139	20241112	183700	86920097	868	868	868	868	0
140	20241112	183600	86920097	868	868	868	868	0
141	20241112	183500	86920097	868	868	868	868	0
142	20241112	183400	86920097	868	868	868	868	0
143	20241112	183300	86920097	868	868	868	868	0
144	20241112	183200	86920097	868	868	868	868	0
145	20241112	183100	86920097	868	868	868	868	0
146	20241112	183000	86920097	868	868	868	868	0
147	20241112	182900	86920097	868	868	868	868	0
148	20241112	182800	86920097	868	868	868	868	0
149	20241112	182700	86920097	868	868	868	868	0
150	20241112	182600	86920097	868	868	868	868	0
151	20241112	182500	86920097	868	868	868	868	0
152	20241112	182400	86920097	868	868	868	868	828
153	20241112	182300	86920097	868	868	868	868	0
154	20241112	182200	86920097	868	868	868	868	0
155	20241112	182100	86920097	868	868	868	868	0
156	20241112	182000	86920097	868	868	868	868	0
157	20241112	181900	86920097	868	868	868	868	0
158	20241112	181800	86920097	868	868	868	868	0
159	20241112	181700	86920097	868	868	868	868	0
160	20241112	181600	86920097	868	868	868	868	0
161	20241112	181500	86920097	868	868	868	868	0
162	20241112	181400	86920097	868	868	868	868	0
163	20241112	181300	86920097	868	868	868	868	0
164	20241112	181200	86920097	868	868	868	868	0
165	20241112	181100	86920097	868	868	868	868	0
166	20241112	181000	86920097	868	868	868	868	0
167	20241112	180900	86920097	868	868	868	868	0
168	20241112	180800	86920097	868	868	868	868	0
169	20241112	180700	86920097	868	868	868	868	0
170	20241112	180600	86920097	868	868	868	868	0
171	20241112	180500	86920097	868	868	868	868	0
172	20241112	180400	86920097	868	868	868	868	0
173	20241112	180300	86920097	868	868	868	868	0
174	20241112	180200	86920097	868	868	868	868	0
175	20241112	180100	86920097	868	868	868	868	0
176	20241112	180000	86920097	868	868	868	868	0
177	20241112	175900	86920097	868	868	868	868	0
178	20241112	175800	86920097	868	868	868	868	0
179	20241112	175700	86920097	868	868	868	868	0
180	20241112	175600	86920097	868	868	868	868	0
181	20241112	175500	86920097	868	868	868	868	0
182	20241112	175400	86920097	868	868	868	868	828
183	20241112	175300	86920097	868	868	868	868	0
184	20241112	175200	86920097	868	868	868	868	0
185	20241112	175100	86920097	868	868	868	868	0
186	20241112	175000	86920097	868	868	868	868	0
187	20241112	174900	86920097	868	868	868	868	0
188	20241112	174800	86920097	868	868	868	868	0
189	20241112	174700	86920097	868	868	868	868	0
190	20241112	174600	86920097	868	868	868	868	0
191	20241112	174500	86920097	868	868	868	868	0
192	20241112	174400	86920097	868	868	868	868	0
193	20241112	174300	86920097	868	868	868	868	0
194	20241112	174200	86920097	868	868	868	868	0
195	20241112	174100	86920097	868	868	868	868	0
196	20241112	174000	86920097	868	868	868	868	0
197	20241112	173900	86920097	868	868	868	868	0
198	20241112	173800	86920097	868	868	868	868	0
199	20241112	173700	86920097	868	868	868	868	0
200	20241112	173600	86920097	868	868	868	868	0
201	20241112	173500	86920097	868	868	868	868	0
202	20241112	173400	86920097	868	868	868	868	0
203	20241112	173300	86920097	868	868	868	868	0
204	20241112	173200	86920097	868	868	868	868	0
205	20241112	173100	86920097	868	868	868	868	0
206	20241112	173000	86920097	868	868	868	868	0
207	20241112	172900	86920097	868	868	868	868	0
208	20241112	172800	86920097	868	868	868	868	0
209	20241112	172700	86920097	868	868	868	868	0
210	20241112	172600	86920097	868	868	868	868	0
211	20241112	172500	86920097	868	868	868	868	0
212	20241112	172400	86920097	868	868	868	868	828
213	20241112	172300	86920097	868	868	868	868	0
214	20241112	172200	86920097	868	868	868	868	0
215	20241112	172100	86920097	868	868	868	868	0
216	20241112	172000	86920097	868	868	868	868	0
217	20241112	171900	86920097	868	868	868	868	0
218	20241112	171800	86920097	868	868	868	868	0
219	20241112	171700	86920097	868	868	868	868	0
220	20241112	171600	86920097	868	868	868	868	0
221	20241112	171500	86920097	868	868	868	868	0
222	20241112	171400	86920097	868	868	868	868	0
223	20241112	171300	86920097	868	868	868	868	0
224	20241112	171200	86920097	868	868	868	868	0
225	20241112	171100	86920097	868	868	868	868	0
226	20241112	171000	86920097	868	868	868	868	0
227	20241112	170900	86920097	868	868	868	868	0
228	20241112	170800	86920097	868	868	868	868	0
229	20241112	170700	86920097	868	868	868	868	0
230	20241112	170600	86920097	868	868	868	868	0
231	20241112	170500	86920097	868	868	868	868	0
232	20241112	170400	86920097	868	868	868	868	0
233	20241112	170300	86920097	868	868	868	868	0
234	20241112	170200	86920097	868	868	868	868	0
235	20241112	170100	86920097	868	868	868	868	0
236	20241112	170000	86920097	868	868	868	868	0
237	20241112	165900	86920097	868	868	868	868	0
238	20241112	165800	86920097	868	868	868	868	0
239	20241112	165700	86920097	868	868	868	868	0
240	20241112	165600	86920097	868	868	868	868	0
241	20241112	165500	86920097	868	868	868	868	0
242	20241112	165400	86920097	868	868	868	868	828
243	20241112	165300	86920097	868	868	868	868	0
244	20241112	165200	86920097	868	868	868	868	0
245	20241112	165100	86920097	868	868	868	868	0
246	20241112	165000	86920097	868	868	868	868	0
247	20241112	164900	86920097	868	868	868	868	0
248	20241112	164800	86920097	868	868	868	868	0
249	20241112	164700	86920097	868	868	868	868	0
250	20241112	164600	86920097	868	868	868	868	0
251	20241112	164500	86920097	868	868	868	868	0
252	20241112	164400	86920097	868	868	868	868	0
253	20241112	164300	86920097	868	868	868	868	0
254	20241112	164200	86920097	868	868	868	868	0
255	20241112	164100	86920097	868	868	868	868	0
256	20241112	164000	86920097	868	868	868	868	0
257	20241112	163900	86920097	868	868	868	868	0
258	20241112	163800	86920097	868	868	868	868	0
259	20241112	163700	86920097	868	868	868	868	0
260	20241112	163600	86920097	868	868	868	868	0
261	20241112	163500	86920097	868	868	868	868	0
262	20241112	163400	86920097	868	868	868	868	0
263	20241112	163300	86920097	868	868	868	868	0
264	20241112	163200	86920097	868	868	868	868	0
265	20241112	163100	86920097	868	868	868	868	0
266	20241112	163000	86920097	868	868	868	868	0
267	20241112	162900	86920097	868	868	868	868	0
268	20241112	162800	86920097	868	868	868	868	0
269	20241112	162700	86920097	868	868	868	868	0
270	20241112	162600	86920097	868	868	868	868	0
271	20241112	162500	86920097	868	868	868	868	0
272	20241112	162400	86920097	868	868	868	868	828
273	20241112	162300	86920097	868	868	868	868	0
274	20241112	162200	86920097	868	868	868	868	0
275	20241112	162100	86920097	868	868	868	868	0
276	20241112	162000	86920097	868	868	868	868	0
277	20241112	161900	86920097	868	868	868	868	0
278	20241112	161800	86920097	868	868	868	868	0
279	20241112	161700	86920097	868	868	868	868	0
280	20241112	161600	86920097	868	868	868	868	0
281	20241112	161500	86920097	868	868	868	868	0
282	20241112	161400	86920097	868	868	868	868	0
283	20241112	161300	86920097	868	868	868	868	0
284	20241112	161200	86920097	868	868	868	868	0
285	20241112	161100	86920097	868	868	868	868	0
286	20241112	161000	86920097	868	868	868	868	0
287	20241112	160900	86920097	868	868	868	868	0
288	20241112	160800	86920097	868	868	868	868	0
289	20241112	160700	86920097	868	868	868	868	0
290	20241112	160600	86920097	868	868	868	868	0
291	20241112	160500	86920097	868	868	868	868	0
292	20241112	160400	86920097	868	868	868	868	0
293	20241112	160300	86920097	868	868	868	868	0
294	20241112	160200	86920097	868	868	868	868	0
295	20241112	160100	86920097	868	868	868	868	0
296	20241112	160000	86920097	868	868	868	868	0
297	20241112	155900	86920097	868	868	868	868	0
298	20241112	155800	86920097	868	868	868	868	0
299	20241112	155700	86920097	868	868	868	868	0
300	20241112	155600	86920097	868	868	868	868	0
301	20241112	155500	86920097	868	868	868	868	0
302	20241112	155400	86920097	868	868	868	868	828
303	20241112	155300	86920097	868	868	868	868	0
304	20241112	155200	86920097	868	868	868	868	0
305	20241112	155100	86920097	868	868	868	868	0
306	20241112	155000	86920097	868	868	868	868	0
307	20241112	154900	86920097	868	868	868	868	0
308	20241112	154800	86920097	868	868	868	868	0
309	20241112	154700	86920097	868	868	868	868	0
310	20241112	154600	86920097	868	868	868	868	0
311	20241112	154500	86920097	868	868	868	868	0
312	20241112	154400	86920097	868	868	868	868	0
313	20241112	154300	86920097	868	868	868	868	0
314	20241112	154200	86920097	868	868	868	868	0
315	20241112	154100	86920097	868	868	868	868	0
316	20241112	154000	86920097	868	868	868	868	0
317	20241112	153900	86920097	868	868	868	868	0
318	20241112	153800	86920097	868	868	868	868	0
319	20241112	153700	86920097	868	868	868	868	0
320	20241112	153600	86920097	868	868	868	868	0
321	20241112	153500	86920097	868	868	868	868	0
322	20241112	153400	86920097	868	868	868	868	0
323	20241112	153300	86920097	868	868	868	868	0
324	20241112	153200	86920097	868	868	868	868	0
325	20241112	153100	86920097	868	868	868	868	0
326	20241112	153000	86920097	868	868	868	868	828
327	20241112	152900	86201393	872	872	872	872	0
328	20241112	152800	86201393	872	872	872	872	0
329	20241112	152700	86201393	872	872	872	872	0
330	20241112	152600	86201393	872	872	872	872	0
331	20241112	152500	86201393	872	872	872	872	0
332	20241112	152400	86201393	872	872	872	872	0
333	20241112	152300	86201393	872	872	872	872	0
334	20241112	152200	86201393	872	872	872	872	0
335	20241112	152100	86201393	872	872	872	872	0
336	20241112	152000	86201393	872	872	872	872	0
337	20241112	151900	86201393	872	867	872	867	138
338	20241112	151800	86081742	867	867	867	867	110
339	20241112	151700	85986372	867	867	867	867	149
340	20241112	151600	85857189	867	867	867	867	168
341	20241112	151500	85711533	870	868	870	868	146
342	20241112	151400	85584795	868	872	872	868	175
343	20241112	151300	85432667	872	872	872	872	151
344	20241112	151200	85300995	872	872	872	872	0
345	20241112	151100	85300995	872	872	872	872	2166
346	20241112	151000	83412243	872	873	873	872	484
347	20241112	150900	82989795	872	872	872	872	2619
348	20241112	150800	80706027	868	868	868	868	176
349	20241112	150700	80553259	868	868	868	868	2250
350	20241112	150600	78600259	868	868	868	868	514
351	20241112	150500	78154107	868	868	868	868	0
352	20241112	150400	78154107	868	868	868	868	0
353	20241112	150300	78154107	868	868	868	868	0
354	20241112	150200	78154107	868	868	868	868	129
355	20241112	150100	78042135	868	868	868	868	200
356	20241112	150000	77868535	868	868	868	868	0
357	20241112	145900	77868535	868	868	868	868	0
358	20241112	145800	77868535	868	868	868	868	0
359	20241112	145700	77868535	868	868	868	868	0
360	20241112	145600	77868535	868	868	868	868	0
361	20241112	145500	77868535	868	868	868	868	50
362	20241112	145400	77825135	868	868	868	868	0
363	20241112	145300	77825135	868	868	868	868	0
364	20241112	145200	77825135	868	869	869	868	1321
365	20241112	145100	76678007	873	873	873	873	57
366	20241112	145000	76628246	868	868	868	868	0
367	20241112	144900	76628246	868	868	868	868	0
368	20241112	144800	76628246	868	868	868	868	0
369	20241112	144700	76628246	868	868	868	868	0
370	20241112	144600	76628246	868	868	868	868	0
371	20241112	144500	76628246	868	868	868	868	0
372	20241112	144400	76628246	868	868	868	868	0
373	20241112	144300	76628246	868	873	873	868	310
374	20241112	144200	76358881	873	873	873	873	0
375	20241112	144100	76358881	873	873	873	873	0
376	20241112	144000	76358881	873	873	873	873	0
377	20241112	143900	76358881	873	873	873	873	0
378	20241112	143800	76358881	873	873	873	873	0
379	20241112	143700	76358881	873	873	873	873	16
380	20241112	143600	76344913	869	869	869	869	0
381	20241112	143500	76344913	869	871	871	869	223
382	20241112	143400	76150906	873	873	873	873	0
383	20241112	143300	76150906	873	873	873	873	0
384	20241112	143200	76150906	873	873	873	873	60
385	20241112	143100	76098526	870	870	870	870	0
386	20241112	143000	76098526	870	870	870	870	0
387	20241112	142900	76098526	870	870	870	870	0
388	20241112	142800	76098526	870	870	870	870	0
389	20241112	142700	76098526	870	870	870	870	0
390	20241112	142600	76098526	870	870	870	870	0
391	20241112	142500	76098526	870	870	870	870	0
392	20241112	142400	76098526	870	870	870	870	0
393	20241112	142300	76098526	870	870	870	870	0
394	20241112	142200	76098526	870	870	870	870	0
395	20241112	142100	76098526	870	870	870	870	0
396	20241112	142000	76098526	870	870	870	870	0
397	20241112	141900	76098526	870	870	870	870	0
398	20241112	141800	76098526	870	870	870	870	0
399	20241112	141700	76098526	870	870	870	870	0
400	20241112	141600	76098526	870	870	870	870	174
401	20241112	141500	75947146	869	869	869	869	0
402	20241112	141400	75947146	869	869	869	869	0
403	20241112	141300	75947146	869	869	869	869	0
404	20241112	141200	75947146	869	869	869	869	0
405	20241112	141100	75947146	869	869	869	869	0
406	20241112	141000	75947146	869	869	869	869	56
407	20241112	140900	75898482	870	870	870	870	11
408	20241112	140800	75888912	871	871	871	871	0
409	20241112	140700	75888912	871	871	871	871	0
410	20241112	140600	75888912	871	871	871	871	0
411	20241112	140500	75888912	871	871	871	871	0
412	20241112	140400	75888912	871	871	871	871	4
413	20241112	140300	75885428	871	871	871	871	252
414	20241112	140200	75665936	871	871	871	871	0
415	20241112	140100	75665936	871	871	871	871	744
416	20241112	140000	75017912	867	867	867	867	0
417	20241112	135900	75017912	867	867	867	867	0
418	20241112	135800	75017912	867	867	867	867	0
419	20241112	135700	75017912	867	867	867	867	0
420	20241112	135600	75017912	867	867	867	867	0
421	20241112	135500	75017912	867	867	867	867	0
422	20241112	135400	75017912	867	867	867	867	0
423	20241112	135300	75017912	867	867	867	867	0
424	20241112	135200	75017912	867	867	867	867	0
425	20241112	135100	75017912	867	867	867	867	1855
426	20241112	135000	73409627	870	870	870	870	1161
427	20241112	134900	72399557	869	869	869	869	0
428	20241112	134800	72399557	869	869	869	869	0
429	20241112	134700	72399557	869	869	869	869	0
430	20241112	134600	72399557	869	869	869	869	217
431	20241112	134500	72210984	868	869	869	868	20
432	20241112	134400	72193614	868	868	868	868	0
433	20241112	134300	72193614	868	870	870	868	1409
434	20241112	134200	70969036	870	871	871	870	500
435	20241112	134100	70534035	872	872	872	872	0
436	20241112	134000	70534035	872	872	872	872	0
437	20241112	133900	70534035	872	872	872	872	0
438	20241112	133800	70534035	872	873	873	872	8000
439	20241112	133700	63556035	872	872	872	872	0
440	20241112	133600	63556035	872	872	872	872	0
441	20241112	133500	63556035	872	872	872	872	0
442	20241112	133400	63556035	872	872	872	872	0
443	20241112	133300	63556035	872	872	872	872	0
444	20241112	133200	63556035	872	872	872	872	144
445	20241112	133100	63430467	878	878	878	878	0
446	20241112	133000	63430467	878	878	878	878	0
447	20241112	132900	63430467	878	878	878	878	0
448	20241112	132800	63430467	878	878	878	878	0
449	20241112	132700	63430467	878	878	878	878	0
450	20241112	132600	63430467	878	878	878	878	0
451	20241112	132500	63430467	878	878	878	878	0
452	20241112	132400	63430467	878	878	878	878	0
453	20241112	132300	63430467	878	878	878	878	0
454	20241112	132200	63430467	878	878	878	878	0
455	20241112	132100	63430467	878	878	878	878	0
456	20241112	132000	63430467	878	878	878	878	0
457	20241112	131900	63430467	878	878	878	878	0
458	20241112	131800	63430467	878	878	878	878	0
459	20241112	131700	63430467	878	878	878	878	848
460	20241112	131600	62685923	878	878	878	878	0
461	20241112	131500	62685923	878	878	878	878	0
462	20241112	131400	62685923	878	878	878	878	2557
463	20241112	131300	60440877	878	878	878	878	0
464	20241112	131200	60440877	878	878	878	878	278
465	20241112	131100	60196793	878	878	878	878	90
466	20241112	131000	60117773	880	880	880	880	0
467	20241112	130900	60117773	880	880	880	880	0
468	20241112	130800	60117773	880	880	880	880	174
469	20241112	130700	59964653	878	878	878	878	0
470	20241112	130600	59964653	878	878	878	878	0
471	20241112	130500	59964653	878	878	878	878	0
472	20241112	130400	59964653	878	878	878	878	227
473	20241112	130300	59765347	869	869	869	869	64
474	20241112	130200	59709731	878	878	878	878	1
475	20241112	130100	59708853	878	878	878	878	0
476	20241112	130000	59708853	878	878	878	878	0
477	20241112	125900	59708853	878	878	878	878	0
478	20241112	125800	59708853	878	878	878	878	0
479	20241112	125700	59708853	878	877	878	877	149
480	20241112	125600	59578070	867	871	871	866	603
481	20241112	125500	59055190	871	871	871	871	0
482	20241112	125400	59055190	871	871	871	871	0
483	20241112	125300	59055190	871	871	871	871	1300
484	20241112	125200	57922890	870	870	870	870	0
485	20241112	125100	57922890	870	870	870	870	0
486	20241112	125000	57922890	870	870	870	870	0
487	20241112	124900	57922890	870	870	870	870	0
488	20241112	124800	57922890	870	870	870	870	0
489	20241112	124700	57922890	870	870	870	870	0
490	20241112	124600	57922890	870	870	870	870	0
491	20241112	124500	57922890	870	870	870	870	0
492	20241112	124400	57922890	870	870	870	870	0
493	20241112	124300	57922890	870	870	870	870	0
494	20241112	124200	57922890	870	870	870	870	0
495	20241112	124100	57922890	870	870	870	870	0
496	20241112	124000	57922890	870	873	873	870	40
497	20241112	123900	57888074	874	874	874	874	0
498	20241112	123800	57888074	874	874	874	874	0
499	20241112	123700	57888074	874	874	874	874	0
500	20241112	123600	57888074	874	874	874	874	0
501	20241112	123500	57888074	874	874	874	874	53
502	20241112	123400	57841752	883	883	883	883	0
503	20241112	123300	57841752	883	883	883	883	0
504	20241112	123200	57841752	883	883	883	883	0
505	20241112	123100	57841752	883	874	883	874	2
506	20241112	123000	57839995	875	875	875	875	0
507	20241112	122900	57839995	875	875	875	875	0
508	20241112	122800	57839995	875	875	875	875	0
509	20241112	122700	57839995	875	875	875	875	0
510	20241112	122600	57839995	875	875	875	875	0
511	20241112	122500	57839995	875	875	875	875	0
512	20241112	122400	57839995	875	875	875	875	0
513	20241112	122300	57839995	875	876	876	875	508
514	20241112	122200	57395076	877	877	877	877	5
515	20241112	122100	57390691	885	879	885	879	200
516	20241112	122000	57214288	876	877	877	876	32
517	20241112	121900	57186255	876	876	876	876	0
518	20241112	121800	57186255	876	876	876	876	2
519	20241112	121700	57184503	877	877	877	877	0
520	20241112	121600	57184503	877	877	877	877	0
521	20241112	121500	57184503	877	877	877	877	0
522	20241112	121400	57184503	877	877	877	877	0
523	20241112	121300	57184503	877	877	877	877	0
524	20241112	121200	57184503	877	877	877	877	0
525	20241112	121100	57184503	877	877	877	877	0
526	20241112	121000	57184503	877	877	877	877	0
527	20241112	120900	57184503	877	877	877	877	0
528	20241112	120800	57184503	877	877	877	877	0
529	20241112	120700	57184503	877	877	877	877	0
530	20241112	120600	57184503	877	877	877	877	0
531	20241112	120500	57184503	877	877	877	877	0
532	20241112	120400	57184503	877	877	877	877	0
533	20241112	120300	57184503	877	877	877	877	72
534	20241112	120200	57121359	878	878	878	878	0
535	20241112	120100	57121359	878	878	878	878	0
536	20241112	120000	57121359	878	878	878	878	0
537	20241112	115900	57121359	878	878	878	878	50
538	20241112	115800	57077459	879	879	879	879	50
539	20241112	115700	57033509	879	879	879	879	1
540	20241112	115600	57032630	872	872	872	872	0
541	20241112	115500	57032630	872	872	872	872	0
542	20241112	115400	57032630	872	872	872	872	53
543	20241112	115300	56986414	879	879	879	879	0
544	20241112	115200	56986414	879	879	879	879	0
545	20241112	115100	56986414	879	878	879	878	4065
546	20241112	115000	53414534	870	870	870	870	0
547	20241112	114900	53414534	870	871	871	870	200
548	20241112	114800	53240367	870	870	870	870	0
549	20241112	114700	53240367	870	870	870	870	0
550	20241112	114600	53240367	870	870	870	870	0
551	20241112	114500	53240367	870	870	870	870	0
552	20241112	114400	53240367	870	872	872	870	1500
553	20241112	114300	51934916	871	871	871	871	0
554	20241112	114200	51934916	871	871	871	871	1
555	20241112	114100	51934045	877	877	877	877	0
556	20241112	114000	51934045	877	877	877	877	1927
557	20241112	113900	50244066	877	877	877	877	359
558	20241112	113800	49929223	877	876	877	875	3438
559	20241112	113700	46915047	877	877	877	877	0
560	20241112	113600	46915047	877	880	880	877	5329
561	20241112	113500	42229243	881	883	883	881	300
562	20241112	113400	41964820	883	885	885	883	5397
563	20241112	113300	37189495	885	885	885	885	0
564	20241112	113200	37189495	885	885	885	885	0
565	20241112	113100	37189495	885	885	885	885	0
566	20241112	113000	37189495	885	885	885	885	4
567	20241112	112900	37185955	885	885	885	885	0
568	20241112	112800	37185955	885	885	885	885	0
569	20241112	112700	37185955	885	886	886	885	604
570	20241112	112600	36651414	888	888	888	888	0
571	20241112	112500	36651414	888	888	888	888	0
572	20241112	112400	36651414	888	888	888	888	0
573	20241112	112300	36651414	888	888	888	888	0
574	20241112	112200	36651414	888	888	888	888	300
575	20241112	112100	36385014	890	890	890	890	0
576	20241112	112000	36385014	890	890	890	890	2541
577	20241112	111900	34123524	890	890	890	890	0
578	20241112	111800	34123524	890	890	890	890	0
579	20241112	111700	34123524	890	890	890	890	0
580	20241112	111600	34123524	890	890	890	890	400
581	20241112	111500	33767524	890	890	890	890	0
582	20241112	111400	33767524	890	890	890	890	43
583	20241112	111300	33729254	890	890	890	890	0
584	20241112	111200	33729254	890	890	890	890	1
585	20241112	111100	33728364	890	890	890	890	0
586	20241112	111000	33728364	890	890	890	890	0
587	20241112	110900	33728364	890	890	890	890	0
588	20241112	110800	33728364	890	890	890	890	0
589	20241112	110700	33728364	890	890	890	890	0
590	20241112	110600	33728364	890	890	890	890	0
591	20241112	110500	33728364	890	890	890	890	211
592	20241112	110400	33540574	885	886	886	885	310
593	20241112	110300	33266193	885	885	885	885	0
594	20241112	110200	33266193	885	885	885	885	0
595	20241112	110100	33266193	885	885	885	885	0
596	20241112	110000	33266193	885	885	885	885	0
597	20241112	105900	33266193	885	885	885	885	0
598	20241112	105800	33266193	885	885	885	885	0
599	20241112	105700	33266193	885	885	885	885	0
600	20241112	105600	33266193	885	885	885	885	0
601	20241112	105500	33266193	885	890	890	885	33
602	20241112	105400	33236954	886	886	886	886	0
603	20241112	105300	33236954	886	886	886	886	0
604	20241112	105200	33236954	886	886	886	886	0
605	20241112	105100	33236954	886	886	886	886	0
606	20241112	105000	33236954	886	886	886	886	0
607	20241112	104900	33236954	886	886	886	886	0
608	20241112	104800	33236954	886	886	886	886	0
609	20241112	104700	33236954	886	886	886	886	0
610	20241112	104600	33236954	886	886	886	886	0
611	20241112	104500	33236954	886	886	886	886	0
612	20241112	104400	33236954	886	886	886	886	0
613	20241112	104300	33236954	886	886	886	886	0
614	20241112	104200	33236954	886	886	886	886	0
615	20241112	104100	33236954	886	886	886	886	0
616	20241112	104000	33236954	886	886	886	886	0
617	20241112	103900	33236954	886	886	886	886	1203
618	20241112	103800	32171096	886	886	886	886	0
619	20241112	103700	32171096	886	890	890	886	116
620	20241112	103600	32068312	889	889	889	889	130
621	20241112	103500	31952742	889	889	889	889	0
622	20241112	103400	31952742	889	889	889	889	45
623	20241112	103300	31912737	889	889	889	889	0
624	20241112	103200	31912737	889	889	889	889	0
625	20241112	103100	31912737	889	889	889	889	0
626	20241112	103000	31912737	889	889	889	889	0
627	20241112	102900	31912737	889	889	889	889	0
628	20241112	102800	31912737	889	889	889	889	0
629	20241112	102700	31912737	889	889	889	889	0
630	20241112	102600	31912737	889	889	889	889	0
631	20241112	102500	31912737	889	889	889	889	0
632	20241112	102400	31912737	889	889	889	889	0
633	20241112	102300	31912737	889	889	889	889	0
634	20241112	102200	31912737	889	889	889	889	0
635	20241112	102100	31912737	889	889	889	889	0
636	20241112	102000	31912737	889	889	889	889	795
637	20241112	101900	31205982	889	889	889	889	5
638	20241112	101800	31201537	889	889	889	889	0
639	20241112	101700	31201537	889	889	889	889	0
640	20241112	101600	31201537	889	889	889	889	0
641	20241112	101500	31201537	889	889	889	889	0
642	20241112	101400	31201537	889	889	889	889	0
643	20241112	101300	31201537	889	888	889	888	769
644	20241112	101200	30518038	887	886	887	886	501
645	20241112	101100	30074121	882	882	882	882	0
646	20241112	101000	30074121	882	882	882	882	0
647	20241112	100900	30074121	882	882	882	882	130
648	20241112	100800	29959461	886	886	886	886	0
649	20241112	100700	29959461	886	886	886	886	0
650	20241112	100600	29959461	886	886	886	886	0
651	20241112	100500	29959461	886	886	886	886	0
652	20241112	100400	29959461	886	886	886	886	1
653	20241112	100300	29958575	882	882	882	882	51
654	20241112	100200	29913593	882	882	882	882	0
655	20241112	100100	29913593	882	882	882	882	148
656	20241112	100000	29783057	881	881	881	881	0
657	20241112	095900	29783057	881	881	881	881	0
658	20241112	095800	29783057	881	881	881	881	0
659	20241112	095700	29783057	881	881	881	881	0
660	20241112	095600	29783057	881	881	881	881	0
661	20241112	095500	29783057	881	881	881	881	0
662	20241112	095400	29783057	881	881	881	881	230
663	20241112	095300	29580427	881	881	881	881	0
664	20241112	095200	29580427	881	881	881	881	90
665	20241112	095100	29501137	881	882	882	881	5936
666	20241112	095000	24266587	883	883	883	883	61
667	20241112	094900	24212724	882	882	882	882	0
668	20241112	094800	24212724	882	882	882	882	0
669	20241112	094700	24212724	882	882	882	882	0
670	20241112	094600	24212724	882	883	883	882	316
671	20241112	094500	23933972	885	885	889	885	86
672	20241112	094400	23857858	891	891	891	891	0
673	20241112	094300	23857858	891	891	891	891	0
674	20241112	094200	23857858	891	891	891	891	1
675	20241112	094100	23856967	891	891	891	891	1
676	20241112	094000	23856076	883	883	883	883	64
677	20241112	093900	23799564	895	895	895	895	0
678	20241112	093800	23799564	895	895	895	895	0
679	20241112	093700	23799564	895	886	897	886	93
680	20241112	093600	23716966	901	893	901	893	50
681	20241112	093500	23672164	893	889	893	889	1035
682	20241112	093400	22750518	883	883	883	883	1
683	20241112	093300	22749635	886	886	886	886	0
684	20241112	093200	22749635	886	886	886	886	0
685	20241112	093100	22749635	886	886	886	886	0
686	20241112	093000	22749635	886	886	886	886	0
687	20241112	092900	22749635	886	886	886	886	206
688	20241112	092800	22567119	882	882	882	882	0
689	20241112	092700	22567119	882	883	883	882	1292
690	20241112	092600	21427292	882	882	882	882	0
691	20241112	092500	21427292	882	882	882	882	100
692	20241112	092400	21339092	882	882	882	882	0
693	20241112	092300	21339092	882	882	882	882	0
694	20241112	092200	21339092	882	882	882	882	1449
695	20241112	092100	20061074	881	881	881	881	355
696	20241112	092000	19748319	889	889	889	889	0
697	20241112	091900	19748319	889	880	889	880	5903
698	20241112	091800	14515357	881	884	884	881	1275
699	20241112	091700	13390145	885	887	887	885	223
700	20241112	091600	13192687	888	888	888	888	1
701	20241112	091500	13191799	884	887	892	884	2025
702	20241112	091400	11391177	887	888	888	887	156
703	20241112	091300	11252804	885	885	894	885	177
704	20241112	091200	11096150	899	899	899	899	0
705	20241112	091100	11096150	899	899	899	899	0
706	20241112	091000	11096150	899	900	900	898	1421
707	20241112	090900	9818681	883	884	884	883	1131
708	20241112	090800	8819443	904	904	904	904	0
709	20241112	090700	8819443	904	887	905	882	7207
710	20241112	090600	2425343	886	887	887	886	104
711	20241112	090500	2333114	900	900	900	900	0
712	20241112	090400	2333114	900	896	900	896	51
713	20241112	090300	2287350	897	897	897	897	0
714	20241112	090200	2287350	897	897	897	897	58
715	20241112	090100	2235324	897	897	897	897	0
716	20241112	090000	2235324	897	897	897	897	2492