KissMeData/148780/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	201200	116399950	964	964	964	964	3537
3	20241114	201100	116399950	964	964	964	964	0
4	20241114	201000	116399950	964	964	964	964	0
5	20241114	200900	116399950	964	964	964	964	0
6	20241114	200800	116399950	964	964	964	964	0
7	20241114	200700	116399950	964	964	964	964	0
8	20241114	200600	116399950	964	964	964	964	0
9	20241114	200500	116399950	964	964	964	964	0
10	20241114	200400	116399950	964	964	964	964	0
11	20241114	200300	116399950	964	964	964	964	0
12	20241114	200200	116399950	964	964	964	964	0
13	20241114	200100	116399950	964	964	964	964	0
14	20241114	200000	116399950	964	964	964	964	0
15	20241114	195900	116399950	964	964	964	964	0
16	20241114	195800	116399950	964	964	964	964	0
17	20241114	195700	116399950	964	964	964	964	0
18	20241114	195600	116399950	964	964	964	964	0
19	20241114	195500	116399950	964	964	964	964	0
20	20241114	195400	116399950	964	964	964	964	0
21	20241114	195300	116399950	964	964	964	964	0
22	20241114	195200	116399950	964	964	964	964	0
23	20241114	195100	116399950	964	964	964	964	0
24	20241114	195000	116399950	964	964	964	964	0
25	20241114	194900	116399950	964	964	964	964	0
26	20241114	194800	116399950	964	964	964	964	0
27	20241114	194700	116399950	964	964	964	964	0
28	20241114	194600	116399950	964	964	964	964	0
29	20241114	194500	116399950	964	964	964	964	0
30	20241114	194400	116399950	964	964	964	964	0
31	20241114	194300	116399950	964	964	964	964	0
32	20241114	194200	116399950	964	964	964	964	3537
33	20241114	194100	116399950	964	964	964	964	0
34	20241114	194000	116399950	964	964	964	964	0
35	20241114	193900	116399950	964	964	964	964	0
36	20241114	193800	116399950	964	964	964	964	0
37	20241114	193700	116399950	964	964	964	964	0
38	20241114	193600	116399950	964	964	964	964	0
39	20241114	193500	116399950	964	964	964	964	0
40	20241114	193400	116399950	964	964	964	964	0
41	20241114	193300	116399950	964	964	964	964	0
42	20241114	193200	116399950	964	964	964	964	0
43	20241114	193100	116399950	964	964	964	964	0
44	20241114	193000	116399950	964	964	964	964	0
45	20241114	192900	116399950	964	964	964	964	0
46	20241114	192800	116399950	964	964	964	964	0
47	20241114	192700	116399950	964	964	964	964	0
48	20241114	192600	116399950	964	964	964	964	0
49	20241114	192500	116399950	964	964	964	964	0
50	20241114	192400	116399950	964	964	964	964	0
51	20241114	192300	116399950	964	964	964	964	0
52	20241114	192200	116399950	964	964	964	964	0
53	20241114	192100	116399950	964	964	964	964	0
54	20241114	192000	116399950	964	964	964	964	0
55	20241114	191900	116399950	964	964	964	964	0
56	20241114	191800	116399950	964	964	964	964	0
57	20241114	191700	116399950	964	964	964	964	0
58	20241114	191600	116399950	964	964	964	964	0
59	20241114	191500	116399950	964	964	964	964	0
60	20241114	191400	116399950	964	964	964	964	0
61	20241114	191300	116399950	964	964	964	964	0
62	20241114	191200	116399950	964	964	964	964	3537
63	20241114	191100	116399950	964	964	964	964	0
64	20241114	191000	116399950	964	964	964	964	0
65	20241114	190900	116399950	964	964	964	964	0
66	20241114	190800	116399950	964	964	964	964	0
67	20241114	190700	116399950	964	964	964	964	0
68	20241114	190600	116399950	964	964	964	964	0
69	20241114	190500	116399950	964	964	964	964	0
70	20241114	190400	116399950	964	964	964	964	0
71	20241114	190300	116399950	964	964	964	964	0
72	20241114	190200	116399950	964	964	964	964	0
73	20241114	190100	116399950	964	964	964	964	0
74	20241114	190000	116399950	964	964	964	964	0
75	20241114	185900	116399950	964	964	964	964	0
76	20241114	185800	116399950	964	964	964	964	0
77	20241114	185700	116399950	964	964	964	964	0
78	20241114	185600	116399950	964	964	964	964	0
79	20241114	185500	116399950	964	964	964	964	0
80	20241114	185400	116399950	964	964	964	964	0
81	20241114	185300	116399950	964	964	964	964	0
82	20241114	185200	116399950	964	964	964	964	0
83	20241114	185100	116399950	964	964	964	964	0
84	20241114	185000	116399950	964	964	964	964	0
85	20241114	184900	116399950	964	964	964	964	0
86	20241114	184800	116399950	964	964	964	964	0
87	20241114	184700	116399950	964	964	964	964	0
88	20241114	184600	116399950	964	964	964	964	0
89	20241114	184500	116399950	964	964	964	964	0
90	20241114	184400	116399950	964	964	964	964	0
91	20241114	184300	116399950	964	964	964	964	0
92	20241114	184200	116399950	964	964	964	964	3537
93	20241114	184100	116399950	964	964	964	964	0
94	20241114	184000	116399950	964	964	964	964	0
95	20241114	183900	116399950	964	964	964	964	0
96	20241114	183800	116399950	964	964	964	964	0
97	20241114	183700	116399950	964	964	964	964	0
98	20241114	183600	116399950	964	964	964	964	0
99	20241114	183500	116399950	964	964	964	964	0
100	20241114	183400	116399950	964	964	964	964	0
101	20241114	183300	116399950	964	964	964	964	0
102	20241114	183200	116399950	964	964	964	964	0
103	20241114	183100	116399950	964	964	964	964	0
104	20241114	183000	116399950	964	964	964	964	0
105	20241114	182900	116399950	964	964	964	964	0
106	20241114	182800	116399950	964	964	964	964	0
107	20241114	182700	116399950	964	964	964	964	0
108	20241114	182600	116399950	964	964	964	964	0
109	20241114	182500	116399950	964	964	964	964	0
110	20241114	182400	116399950	964	964	964	964	0
111	20241114	182300	116399950	964	964	964	964	0
112	20241114	182200	116399950	964	964	964	964	0
113	20241114	182100	116399950	964	964	964	964	0
114	20241114	182000	116399950	964	964	964	964	0
115	20241114	181900	116399950	964	964	964	964	0
116	20241114	181800	116399950	964	964	964	964	0
117	20241114	181700	116399950	964	964	964	964	0
118	20241114	181600	116399950	964	964	964	964	0
119	20241114	181500	116399950	964	964	964	964	0
120	20241114	181400	116399950	964	964	964	964	0
121	20241114	181300	116399950	964	964	964	964	0
122	20241114	181200	116399950	964	964	964	964	3537
123	20241114	181100	116399950	964	964	964	964	0
124	20241114	181000	116399950	964	964	964	964	0
125	20241114	180900	116399950	964	964	964	964	0
126	20241114	180800	116399950	964	964	964	964	0
127	20241114	180700	116399950	964	964	964	964	0
128	20241114	180600	116399950	964	964	964	964	0
129	20241114	180500	116399950	964	964	964	964	0
130	20241114	180400	116399950	964	964	964	964	0
131	20241114	180300	116399950	964	964	964	964	0
132	20241114	180200	116399950	964	964	964	964	0
133	20241114	180100	116399950	964	964	964	964	0
134	20241114	180000	116399950	964	964	964	964	0
135	20241114	175900	116399950	964	964	964	964	0
136	20241114	175800	116399950	964	964	964	964	0
137	20241114	175700	116399950	964	964	964	964	0
138	20241114	175600	116399950	964	964	964	964	0
139	20241114	175500	116399950	964	964	964	964	0
140	20241114	175400	116399950	964	964	964	964	0
141	20241114	175300	116399950	964	964	964	964	0
142	20241114	175200	116399950	964	964	964	964	0
143	20241114	175100	116399950	964	964	964	964	0
144	20241114	175000	116399950	964	964	964	964	0
145	20241114	174900	116399950	964	964	964	964	0
146	20241114	174800	116399950	964	964	964	964	0
147	20241114	174700	116399950	964	964	964	964	0
148	20241114	174600	116399950	964	964	964	964	0
149	20241114	174500	116399950	964	964	964	964	0
150	20241114	174400	116399950	964	964	964	964	0
151	20241114	174300	116399950	964	964	964	964	0
152	20241114	174200	116399950	964	964	964	964	3537
153	20241114	174100	116399950	964	964	964	964	0
154	20241114	174000	116399950	964	964	964	964	0
155	20241114	173900	116399950	964	964	964	964	0
156	20241114	173800	116399950	964	964	964	964	0
157	20241114	173700	116399950	964	964	964	964	0
158	20241114	173600	116399950	964	964	964	964	0
159	20241114	173500	116399950	964	964	964	964	0
160	20241114	173400	116399950	964	964	964	964	0
161	20241114	173300	116399950	964	964	964	964	0
162	20241114	173200	116399950	964	964	964	964	0
163	20241114	173100	116399950	964	964	964	964	0
164	20241114	173000	116399950	964	964	964	964	0
165	20241114	172900	116399950	964	964	964	964	0
166	20241114	172800	116399950	964	964	964	964	0
167	20241114	172700	116399950	964	964	964	964	0
168	20241114	172600	116399950	964	964	964	964	0
169	20241114	172500	116399950	964	964	964	964	0
170	20241114	172400	116399950	964	964	964	964	0
171	20241114	172300	116399950	964	964	964	964	0
172	20241114	172200	116399950	964	964	964	964	0
173	20241114	172100	116399950	964	964	964	964	0
174	20241114	172000	116399950	964	964	964	964	0
175	20241114	171900	116399950	964	964	964	964	0
176	20241114	171800	116399950	964	964	964	964	0
177	20241114	171700	116399950	964	964	964	964	0
178	20241114	171600	116399950	964	964	964	964	0
179	20241114	171500	116399950	964	964	964	964	0
180	20241114	171400	116399950	964	964	964	964	0
181	20241114	171300	116399950	964	964	964	964	0
182	20241114	171200	116399950	964	964	964	964	3537
183	20241114	171100	116399950	964	964	964	964	0
184	20241114	171000	116399950	964	964	964	964	0
185	20241114	170900	116399950	964	964	964	964	0
186	20241114	170800	116399950	964	964	964	964	0
187	20241114	170700	116399950	964	964	964	964	0
188	20241114	170600	116399950	964	964	964	964	0
189	20241114	170500	116399950	964	964	964	964	0
190	20241114	170400	116399950	964	964	964	964	0
191	20241114	170300	116399950	964	964	964	964	0
192	20241114	170200	116399950	964	964	964	964	0
193	20241114	170100	116399950	964	964	964	964	0
194	20241114	170000	116399950	964	964	964	964	0
195	20241114	165900	116399950	964	964	964	964	0
196	20241114	165800	116399950	964	964	964	964	0
197	20241114	165700	116399950	964	964	964	964	0
198	20241114	165600	116399950	964	964	964	964	0
199	20241114	165500	116399950	964	964	964	964	0
200	20241114	165400	116399950	964	964	964	964	0
201	20241114	165300	116399950	964	964	964	964	0
202	20241114	165200	116399950	964	964	964	964	0
203	20241114	165100	116399950	964	964	964	964	0
204	20241114	165000	116399950	964	964	964	964	0
205	20241114	164900	116399950	964	964	964	964	0
206	20241114	164800	116399950	964	964	964	964	0
207	20241114	164700	116399950	964	964	964	964	0
208	20241114	164600	116399950	964	964	964	964	0
209	20241114	164500	116399950	964	964	964	964	0
210	20241114	164400	116399950	964	964	964	964	0
211	20241114	164300	116399950	964	964	964	964	0
212	20241114	164200	116399950	964	964	964	964	3537
213	20241114	164100	116399950	964	964	964	964	0
214	20241114	164000	116399950	964	964	964	964	0
215	20241114	163900	116399950	964	964	964	964	0
216	20241114	163800	116399950	964	964	964	964	0
217	20241114	163700	116399950	964	964	964	964	0
218	20241114	163600	116399950	964	964	964	964	0
219	20241114	163500	116399950	964	964	964	964	0
220	20241114	163400	116399950	964	964	964	964	0
221	20241114	163300	116399950	964	964	964	964	0
222	20241114	163200	116399950	964	964	964	964	0
223	20241114	163100	116399950	964	964	964	964	0
224	20241114	163000	116399950	964	964	964	964	3537
225	20241114	162900	112990282	953	953	953	953	0
226	20241114	162800	112990282	953	953	953	953	0
227	20241114	162700	112990282	953	953	953	953	0
228	20241114	162600	112990282	953	953	953	953	0
229	20241114	162500	112990282	953	953	953	953	0
230	20241114	162400	112990282	953	953	953	953	0
231	20241114	162300	112990282	953	953	953	953	0
232	20241114	162200	112990282	953	953	953	953	0
233	20241114	162100	112990282	953	953	953	953	0
234	20241114	162000	112990282	953	953	953	953	0
235	20241114	161900	112990282	953	953	953	953	0
236	20241114	161800	112990282	953	953	953	953	46
237	20241114	161700	112946444	953	953	953	953	10
238	20241114	161600	112936914	954	954	954	954	12
239	20241114	161500	112925466	945	945	945	945	0
240	20241114	161400	112925466	945	945	945	945	79
241	20241114	161300	112850811	955	955	955	955	0
242	20241114	161200	112850811	955	955	955	955	0
243	20241114	161100	112850811	955	955	955	955	0
244	20241114	161000	112850811	955	955	955	955	0
245	20241114	160900	112850811	955	955	955	955	0
246	20241114	160800	112850811	955	955	955	955	0
247	20241114	160700	112850811	955	955	955	955	0
248	20241114	160600	112850811	955	955	955	955	0
249	20241114	160500	112850811	955	955	955	955	0
250	20241114	160400	112850811	955	955	955	955	0
251	20241114	160300	112850811	955	955	955	955	0
252	20241114	160200	112850811	955	955	955	955	0
253	20241114	160100	112850811	955	955	955	955	0
254	20241114	160000	112850811	955	955	955	955	0
255	20241114	155900	112850811	955	955	955	955	0
256	20241114	155800	112850811	955	955	955	955	0
257	20241114	155700	112850811	955	945	955	945	2
258	20241114	155600	112848911	945	945	945	945	41
259	20241114	155500	112810166	955	955	955	955	0
260	20241114	155400	112810166	955	955	955	955	0
261	20241114	155300	112810166	955	955	955	955	0
262	20241114	155200	112810166	955	955	955	955	0
263	20241114	155100	112810166	955	955	955	955	0
264	20241114	155000	112810166	955	955	955	955	0
265	20241114	154900	112810166	955	955	955	955	0
266	20241114	154800	112810166	955	955	955	955	0
267	20241114	154700	112810166	955	955	955	955	0
268	20241114	154600	112810166	955	955	955	955	0
269	20241114	154500	112810166	955	955	955	955	0
270	20241114	154400	112810166	955	955	955	955	0
271	20241114	154300	112810166	955	955	955	955	0
272	20241114	154200	112810166	955	955	955	955	0
273	20241114	154100	112810166	955	955	955	955	300
274	20241114	154000	112523666	955	955	955	955	0
275	20241114	153900	112523666	955	955	955	955	0
276	20241114	153800	112523666	955	955	955	955	1
277	20241114	153700	112522711	955	955	955	955	1
278	20241114	153600	112521756	948	948	948	948	0
279	20241114	153500	112521756	948	947	948	947	1520
280	20241114	153400	111081506	947	947	947	947	1
281	20241114	153300	111080559	947	947	947	947	0
282	20241114	153200	111080559	947	947	947	947	0
283	20241114	153100	111080559	947	947	947	947	0
284	20241114	153000	111080559	947	947	947	947	0
285	20241114	152900	111080559	947	933	947	933	11
286	20241114	152800	111070282	948	948	948	948	0
287	20241114	152700	111070282	948	948	948	948	0
288	20241114	152600	111070282	948	948	948	948	0
289	20241114	152500	111070282	948	948	948	948	0
290	20241114	152400	111070282	948	948	948	948	0
291	20241114	152300	111070282	948	948	948	948	6
292	20241114	152200	111064594	948	948	948	948	0
293	20241114	152100	111064594	948	948	948	948	0
294	20241114	152000	111064594	948	948	948	948	1004
295	20241114	151900	110112802	949	949	949	949	0
296	20241114	151800	110112802	949	949	949	949	0
297	20241114	151700	110112802	949	947	949	947	2002
298	20241114	151600	108214904	948	948	948	948	0
299	20241114	151500	108214904	948	948	948	948	1000
300	20241114	151400	107266904	952	919	955	919	2401
301	20241114	151300	105005559	919	915	919	915	832
302	20241114	151200	104241840	910	910	910	901	2392
303	20241114	151100	102066020	910	905	910	900	14899
304	20241114	151000	88594890	910	918	918	910	2172
305	20241114	150900	86605275	919	927	927	918	2970
306	20241114	150800	83864015	933	933	934	933	3032
307	20241114	150700	81035138	926	926	926	926	213
308	20241114	150600	80837900	926	926	926	926	0
309	20241114	150500	80837900	926	926	926	926	488
310	20241114	150400	80386012	926	926	926	926	1700
311	20241114	150300	78811812	930	931	931	930	1242
312	20241114	150200	77656742	934	934	934	934	971
313	20241114	150100	76749828	934	934	934	934	0
314	20241114	150000	76749828	934	934	934	934	3000
315	20241114	145900	73947828	931	931	931	931	0
316	20241114	145800	73947828	931	931	931	931	0
317	20241114	145700	73947828	931	934	934	930	4380
318	20241114	145600	69864602	935	936	936	935	1219
319	20241114	145500	68724836	940	943	943	940	1917
320	20241114	145400	66921676	946	946	946	946	0
321	20241114	145300	66921676	946	946	946	946	0
322	20241114	145200	66921676	946	946	946	946	0
323	20241114	145100	66921676	946	946	946	946	10
324	20241114	145000	66912216	946	946	946	946	0
325	20241114	144900	66912216	946	946	946	946	0
326	20241114	144800	66912216	946	946	946	946	0
327	20241114	144700	66912216	946	946	946	946	0
328	20241114	144600	66912216	946	946	946	946	100
329	20241114	144500	66817616	948	948	948	948	0
330	20241114	144400	66817616	948	948	948	948	0
331	20241114	144300	66817616	948	948	948	948	0
332	20241114	144200	66817616	948	948	948	948	0
333	20241114	144100	66817616	948	948	948	948	0
334	20241114	144000	66817616	948	948	948	948	0
335	20241114	143900	66817616	948	948	948	948	0
336	20241114	143800	66817616	948	948	948	948	0
337	20241114	143700	66817616	948	948	948	948	0
338	20241114	143600	66817616	948	948	948	948	0
339	20241114	143500	66817616	948	948	948	948	0
340	20241114	143400	66817616	948	948	948	948	0
341	20241114	143300	66817616	948	948	948	948	0
342	20241114	143200	66817616	948	948	948	948	0
343	20241114	143100	66817616	948	948	948	948	0
344	20241114	143000	66817616	948	948	948	948	0
345	20241114	142900	66817616	948	948	948	948	0
346	20241114	142800	66817616	948	948	948	948	0
347	20241114	142700	66817616	948	948	948	948	0
348	20241114	142600	66817616	948	948	948	948	2
349	20241114	142500	66815720	942	942	942	942	0
350	20241114	142400	66815720	942	942	942	942	0
351	20241114	142300	66815720	942	942	942	942	1000
352	20241114	142200	65873720	943	943	943	943	1007
353	20241114	142100	64924119	943	943	943	943	500
354	20241114	142000	64452619	943	943	943	943	0
355	20241114	141900	64452619	943	943	943	943	0
356	20241114	141800	64452619	943	944	944	943	1342
357	20241114	141700	63185919	945	946	946	945	2017
358	20241114	141600	61278982	948	948	948	948	214
359	20241114	141500	61076110	948	948	948	948	0
360	20241114	141400	61076110	948	948	948	948	0
361	20241114	141300	61076110	948	948	948	948	0
362	20241114	141200	61076110	948	948	948	948	0
363	20241114	141100	61076110	948	948	948	948	0
364	20241114	141000	61076110	948	952	952	948	1020
365	20241114	140900	60108880	952	952	952	952	48
366	20241114	140800	60063184	952	952	952	952	0
367	20241114	140700	60063184	952	952	952	952	0
368	20241114	140600	60063184	952	952	952	952	0
369	20241114	140500	60063184	952	952	952	952	953
370	20241114	140400	59155928	952	952	952	952	0
371	20241114	140300	59155928	952	952	952	952	0
372	20241114	140200	59155928	952	952	952	952	200
373	20241114	140100	58965528	955	955	955	955	0
374	20241114	140000	58965528	955	955	955	955	0
375	20241114	135900	58965528	955	955	955	955	0
376	20241114	135800	58965528	955	955	955	955	2
377	20241114	135700	58963618	955	955	955	955	0
378	20241114	135600	58963618	955	955	955	955	0
379	20241114	135500	58963618	955	955	955	955	100
380	20241114	135400	58868118	954	955	955	954	679
381	20241114	135300	58220302	955	955	955	955	0
382	20241114	135200	58220302	955	955	955	955	0
383	20241114	135100	58220302	955	955	955	955	0
384	20241114	135000	58220302	955	955	955	955	0
385	20241114	134900	58220302	955	955	955	955	0
386	20241114	134800	58220302	955	955	955	955	0
387	20241114	134700	58220302	955	955	955	955	104
388	20241114	134600	58120982	955	955	955	955	0
389	20241114	134500	58120982	955	955	955	955	0
390	20241114	134400	58120982	955	955	955	955	0
391	20241114	134300	58120982	955	955	955	955	0
392	20241114	134200	58120982	955	955	955	955	52
393	20241114	134100	58071322	954	954	954	954	0
394	20241114	134000	58071322	954	954	954	954	0
395	20241114	133900	58071322	954	954	954	954	0
396	20241114	133800	58071322	954	954	954	954	0
397	20241114	133700	58071322	954	954	954	954	0
398	20241114	133600	58071322	954	954	954	954	4
399	20241114	133500	58067506	954	954	954	954	0
400	20241114	133400	58067506	954	954	954	954	0
401	20241114	133300	58067506	954	954	954	954	0
402	20241114	133200	58067506	954	954	954	954	0
403	20241114	133100	58067506	954	954	954	954	0
404	20241114	133000	58067506	954	954	954	954	0
405	20241114	132900	58067506	954	954	954	954	0
406	20241114	132800	58067506	954	954	954	954	73
407	20241114	132700	57997864	954	954	954	954	0
408	20241114	132600	57997864	954	954	954	954	0
409	20241114	132500	57997864	954	954	954	954	0
410	20241114	132400	57997864	954	954	954	954	0
411	20241114	132300	57997864	954	954	954	954	0
412	20241114	132200	57997864	954	954	954	954	0
413	20241114	132100	57997864	954	954	954	954	0
414	20241114	132000	57997864	954	954	954	954	0
415	20241114	131900	57997864	954	954	954	954	0
416	20241114	131800	57997864	954	954	954	954	0
417	20241114	131700	57997864	954	954	954	954	0
418	20241114	131600	57997864	954	954	954	954	0
419	20241114	131500	57997864	954	954	954	954	0
420	20241114	131400	57997864	954	954	954	954	0
421	20241114	131300	57997864	954	954	954	954	0
422	20241114	131200	57997864	954	954	954	954	0
423	20241114	131100	57997864	954	954	954	954	32
424	20241114	131000	57967336	954	954	954	954	68
425	20241114	130900	57902464	955	954	955	954	2
426	20241114	130800	57900555	955	955	955	955	11
427	20241114	130700	57890050	955	955	955	955	0
428	20241114	130600	57890050	955	955	955	955	200
429	20241114	130500	57699050	955	955	955	955	0
430	20241114	130400	57699050	955	955	955	955	0
431	20241114	130300	57699050	955	955	955	955	1
432	20241114	130200	57698095	954	954	954	954	30
433	20241114	130100	57669475	955	955	955	955	0
434	20241114	130000	57669475	955	955	955	955	0
435	20241114	125900	57669475	955	955	955	955	0
436	20241114	125800	57669475	955	955	955	955	0
437	20241114	125700	57669475	955	955	955	955	0
438	20241114	125600	57669475	955	955	955	955	0
439	20241114	125500	57669475	955	955	955	955	0
440	20241114	125400	57669475	955	955	955	955	4
441	20241114	125300	57665655	954	954	954	954	0
442	20241114	125200	57665655	954	954	954	954	0
443	20241114	125100	57665655	954	954	954	954	0
444	20241114	125000	57665655	954	954	954	954	43
445	20241114	124900	57624633	955	955	955	955	0
446	20241114	124800	57624633	955	955	955	955	0
447	20241114	124700	57624633	955	955	955	955	0
448	20241114	124600	57624633	955	955	955	955	0
449	20241114	124500	57624633	955	955	955	955	0
450	20241114	124400	57624633	955	955	955	955	0
451	20241114	124300	57624633	955	955	955	955	1600
452	20241114	124200	56096633	955	955	955	955	10
453	20241114	124100	56087083	955	955	955	955	0
454	20241114	124000	56087083	955	955	955	955	5
455	20241114	123900	56082308	955	955	955	955	0
456	20241114	123800	56082308	955	955	955	955	0
457	20241114	123700	56082308	955	955	955	955	0
458	20241114	123600	56082308	955	955	955	955	0
459	20241114	123500	56082308	955	955	955	955	0
460	20241114	123400	56082308	955	955	955	955	0
461	20241114	123300	56082308	955	955	955	955	9
462	20241114	123200	56073713	943	942	944	942	546
463	20241114	123100	55559054	942	956	956	942	30573
464	20241114	123000	26684848	964	964	964	964	0
465	20241114	122900	26684848	964	964	964	964	1
466	20241114	122800	26683884	955	962	963	955	1576
467	20241114	122700	25166272	962	962	962	962	0
468	20241114	122600	25166272	962	962	962	962	0
469	20241114	122500	25166272	962	962	962	962	9
470	20241114	122400	25157614	962	962	962	962	0
471	20241114	122300	25157614	962	962	962	962	0
472	20241114	122200	25157614	962	962	962	962	0
473	20241114	122100	25157614	962	962	962	962	0
474	20241114	122000	25157614	962	962	962	962	5
475	20241114	121900	25152804	963	963	963	963	1
476	20241114	121800	25151841	954	951	954	951	53
477	20241114	121700	25101300	951	951	951	951	4
478	20241114	121600	25097496	962	962	962	962	0
479	20241114	121500	25097496	962	962	962	962	0
480	20241114	121400	25097496	962	962	962	962	0
481	20241114	121300	25097496	962	962	962	962	0
482	20241114	121200	25097496	962	962	962	962	0
483	20241114	121100	25097496	962	962	962	962	0
484	20241114	121000	25097496	962	962	962	962	10
485	20241114	120900	25087876	962	962	962	962	0
486	20241114	120800	25087876	962	962	962	962	0
487	20241114	120700	25087876	962	962	962	962	0
488	20241114	120600	25087876	962	962	962	962	0
489	20241114	120500	25087876	962	962	962	962	4
490	20241114	120400	25084028	966	966	966	966	0
491	20241114	120300	25084028	966	966	966	966	0
492	20241114	120200	25084028	966	966	966	966	0
493	20241114	120100	25084028	966	966	966	966	0
494	20241114	120000	25084028	966	966	966	966	0
495	20241114	115900	25084028	966	966	966	966	1
496	20241114	115800	25083062	949	967	967	949	48
497	20241114	115700	25037492	945	945	945	945	498
498	20241114	115600	24566882	946	947	947	946	1000
499	20241114	115500	23620782	959	959	959	959	0
500	20241114	115400	23620782	959	959	959	959	2
501	20241114	115300	23618864	945	950	950	945	241
502	20241114	115200	23390464	959	959	959	959	1
503	20241114	115100	23389505	969	969	969	969	1
504	20241114	115000	23388536	953	953	953	953	0
505	20241114	114900	23388536	953	953	953	953	0
506	20241114	114800	23388536	953	953	953	953	0
507	20241114	114700	23388536	953	953	953	953	0
508	20241114	114600	23388536	953	953	953	953	0
509	20241114	114500	23388536	953	953	953	953	0
510	20241114	114400	23388536	953	953	953	953	54
511	20241114	114300	23337074	970	970	970	970	0
512	20241114	114200	23337074	970	970	970	970	0
513	20241114	114100	23337074	970	970	970	970	0
514	20241114	114000	23337074	970	970	970	970	0
515	20241114	113900	23337074	970	970	970	970	0
516	20241114	113800	23337074	970	969	970	969	514
517	20241114	113700	22838938	970	970	970	970	0
518	20241114	113600	22838938	970	970	970	970	0
519	20241114	113500	22838938	970	970	970	970	0
520	20241114	113400	22838938	970	970	970	970	1
521	20241114	113300	22837968	970	970	970	970	1
522	20241114	113200	22836998	960	960	960	960	94
523	20241114	113100	22746758	970	970	970	970	0
524	20241114	113000	22746758	970	968	970	968	2028
525	20241114	112900	20783625	960	955	960	955	214
526	20241114	112800	20578225	960	959	960	953	1315
527	20241114	112700	19322016	960	968	968	960	1011
528	20241114	112600	18348242	969	969	969	969	514
529	20241114	112500	17850176	981	981	981	981	100
530	20241114	112400	17752076	983	983	983	983	0
531	20241114	112300	17752076	983	983	983	983	0
532	20241114	112200	17752076	983	983	983	983	0
533	20241114	112100	17752076	983	983	983	983	0
534	20241114	112000	17752076	983	983	983	983	0
535	20241114	111900	17752076	983	978	983	978	1001
536	20241114	111800	16773093	968	968	968	968	1
537	20241114	111700	16772125	978	978	978	978	10
538	20241114	111600	16762345	978	978	978	978	20
539	20241114	111500	16742785	978	978	978	978	0
540	20241114	111400	16742785	978	978	978	978	0
541	20241114	111300	16742785	978	978	978	978	0
542	20241114	111200	16742785	978	978	978	978	0
543	20241114	111100	16742785	978	978	978	978	0
544	20241114	111000	16742785	978	968	978	968	52
545	20241114	110900	16692429	984	984	984	984	0
546	20241114	110800	16692429	984	984	984	984	0
547	20241114	110700	16692429	984	984	984	984	0
548	20241114	110600	16692429	984	984	984	984	0
549	20241114	110500	16692429	984	984	984	984	0
550	20241114	110400	16692429	984	984	984	984	0
551	20241114	110300	16692429	984	984	984	984	14
552	20241114	110200	16678653	979	979	979	979	0
553	20241114	110100	16678653	979	979	979	979	50
554	20241114	110000	16629703	967	972	972	967	874
555	20241114	105900	15783045	973	976	976	973	625
556	20241114	105800	15174062	977	977	977	977	0
557	20241114	105700	15174062	977	977	977	977	0
558	20241114	105600	15174062	977	979	979	977	309
559	20241114	105500	14871761	980	980	980	980	50
560	20241114	105400	14822761	990	990	990	990	0
561	20241114	105300	14822761	990	990	990	990	0
562	20241114	105200	14822761	990	977	990	977	961
563	20241114	105100	13883851	977	977	977	977	111
564	20241114	105000	13775404	977	977	977	977	62
565	20241114	104900	13714830	974	974	974	974	0
566	20241114	104800	13714830	974	974	974	974	848
567	20241114	104700	12888878	974	974	974	974	67
568	20241114	104600	12823620	974	974	974	974	0
569	20241114	104500	12823620	974	974	974	974	307
570	20241114	104400	12524602	974	974	974	974	8
571	20241114	104300	12516810	974	974	974	974	5
572	20241114	104200	12511940	967	967	967	967	0
573	20241114	104100	12511940	967	967	967	967	0
574	20241114	104000	12511940	967	967	967	967	0
575	20241114	103900	12511940	967	967	967	967	226
576	20241114	103800	12293398	970	970	970	970	62
577	20241114	103700	12233258	973	973	973	973	0
578	20241114	103600	12233258	973	973	973	973	0
579	20241114	103500	12233258	973	973	973	973	0
580	20241114	103400	12233258	973	973	973	973	0
581	20241114	103300	12233258	973	970	973	970	402
582	20241114	103200	11843312	974	974	974	974	0
583	20241114	103100	11843312	974	972	974	972	314
584	20241114	103000	11538100	972	972	972	972	0
585	20241114	102900	11538100	972	972	972	972	201
586	20241114	102800	11342728	966	966	966	966	0
587	20241114	102700	11342728	966	966	966	966	0
588	20241114	102600	11342728	966	966	966	966	96
589	20241114	102500	11249992	950	966	966	950	6612
590	20241114	102400	4946977	972	972	972	972	0
591	20241114	102300	4946977	972	972	972	972	0
592	20241114	102200	4946977	972	972	972	972	0
593	20241114	102100	4946977	972	972	972	972	2
594	20241114	102000	4945033	972	972	972	972	103
595	20241114	101900	4844917	972	972	972	972	0
596	20241114	101800	4844917	972	972	972	972	7
597	20241114	101700	4838113	972	972	972	972	0
598	20241114	101600	4838113	972	972	972	972	8
599	20241114	101500	4830337	972	972	972	972	0
600	20241114	101400	4830337	972	972	972	972	0
601	20241114	101300	4830337	972	972	972	972	0
602	20241114	101200	4830337	972	972	972	972	1000
603	20241114	101100	3858337	972	972	972	972	0
604	20241114	101000	3858337	972	972	972	972	1
605	20241114	100900	3857365	972	972	972	972	2
606	20241114	100800	3855421	965	965	965	965	0
607	20241114	100700	3855421	965	966	966	965	807
608	20241114	100600	3076409	966	972	972	966	344
609	20241114	100500	2743751	972	972	972	972	200
610	20241114	100400	2549351	969	969	969	969	0
611	20241114	100300	2549351	969	969	969	969	0
612	20241114	100200	2549351	969	969	969	969	0
613	20241114	100100	2549351	969	990	990	966	2275
614	20241114	100000	342154	972	972	973	972	352