KissMeData/022220/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	190600	95979981	914	914	914	914	892
3	20241115	190500	95979981	914	914	914	914	0
4	20241115	190400	95979981	914	914	914	914	0
5	20241115	190300	95979981	914	914	914	914	0
6	20241115	190200	95979981	914	914	914	914	0
7	20241115	190100	95979981	914	914	914	914	0
8	20241115	190000	95979981	914	914	914	914	0
9	20241115	185900	95979981	914	914	914	914	0
10	20241115	185800	95979981	914	914	914	914	0
11	20241115	185700	95979981	914	914	914	914	0
12	20241115	185600	95979981	914	914	914	914	0
13	20241115	185500	95979981	914	914	914	914	0
14	20241115	185400	95979981	914	914	914	914	0
15	20241115	185300	95979981	914	914	914	914	0
16	20241115	185200	95979981	914	914	914	914	0
17	20241115	185100	95979981	914	914	914	914	0
18	20241115	185000	95979981	914	914	914	914	0
19	20241115	184900	95979981	914	914	914	914	0
20	20241115	184800	95979981	914	914	914	914	0
21	20241115	184700	95979981	914	914	914	914	0
22	20241115	184600	95979981	914	914	914	914	0
23	20241115	184500	95979981	914	914	914	914	0
24	20241115	184400	95979981	914	914	914	914	0
25	20241115	184300	95979981	914	914	914	914	0
26	20241115	184200	95979981	914	914	914	914	0
27	20241115	184100	95979981	914	914	914	914	0
28	20241115	184000	95979981	914	914	914	914	0
29	20241115	183900	95979981	914	914	914	914	0
30	20241115	183800	95979981	914	914	914	914	0
31	20241115	183700	95979981	914	914	914	914	0
32	20241115	183600	95979981	914	914	914	914	892
33	20241115	183500	95979981	914	914	914	914	0
34	20241115	183400	95979981	914	914	914	914	0
35	20241115	183300	95979981	914	914	914	914	0
36	20241115	183200	95979981	914	914	914	914	0
37	20241115	183100	95979981	914	914	914	914	0
38	20241115	183000	95979981	914	914	914	914	0
39	20241115	182900	95979981	914	914	914	914	0
40	20241115	182800	95979981	914	914	914	914	0
41	20241115	182700	95979981	914	914	914	914	0
42	20241115	182600	95979981	914	914	914	914	0
43	20241115	182500	95979981	914	914	914	914	0
44	20241115	182400	95979981	914	914	914	914	0
45	20241115	182300	95979981	914	914	914	914	0
46	20241115	182200	95979981	914	914	914	914	0
47	20241115	182100	95979981	914	914	914	914	0
48	20241115	182000	95979981	914	914	914	914	0
49	20241115	181900	95979981	914	914	914	914	0
50	20241115	181800	95979981	914	914	914	914	0
51	20241115	181700	95979981	914	914	914	914	0
52	20241115	181600	95979981	914	914	914	914	0
53	20241115	181500	95979981	914	914	914	914	0
54	20241115	181400	95979981	914	914	914	914	0
55	20241115	181300	95979981	914	914	914	914	0
56	20241115	181200	95979981	914	914	914	914	0
57	20241115	181100	95979981	914	914	914	914	0
58	20241115	181000	95979981	914	914	914	914	0
59	20241115	180900	95979981	914	914	914	914	0
60	20241115	180800	95979981	914	914	914	914	0
61	20241115	180700	95979981	914	914	914	914	0
62	20241115	180600	95979981	914	914	914	914	892
63	20241115	180500	95979981	914	914	914	914	0
64	20241115	180400	95979981	914	914	914	914	0
65	20241115	180300	95979981	914	914	914	914	0
66	20241115	180200	95979981	914	914	914	914	0
67	20241115	180100	95979981	914	914	914	914	0
68	20241115	180000	95979981	914	914	914	914	0
69	20241115	175900	95979981	914	914	914	914	0
70	20241115	175800	95979981	914	914	914	914	0
71	20241115	175700	95979981	914	914	914	914	0
72	20241115	175600	95979981	914	914	914	914	0
73	20241115	175500	95979981	914	914	914	914	0
74	20241115	175400	95979981	914	914	914	914	0
75	20241115	175300	95979981	914	914	914	914	0
76	20241115	175200	95979981	914	914	914	914	0
77	20241115	175100	95979981	914	914	914	914	0
78	20241115	175000	95979981	914	914	914	914	0
79	20241115	174900	95979981	914	914	914	914	0
80	20241115	174800	95979981	914	914	914	914	0
81	20241115	174700	95979981	914	914	914	914	0
82	20241115	174600	95979981	914	914	914	914	0
83	20241115	174500	95979981	914	914	914	914	0
84	20241115	174400	95979981	914	914	914	914	0
85	20241115	174300	95979981	914	914	914	914	0
86	20241115	174200	95979981	914	914	914	914	0
87	20241115	174100	95979981	914	914	914	914	0
88	20241115	174000	95979981	914	914	914	914	0
89	20241115	173900	95979981	914	914	914	914	0
90	20241115	173800	95979981	914	914	914	914	0
91	20241115	173700	95979981	914	914	914	914	0
92	20241115	173600	95979981	914	914	914	914	892
93	20241115	173500	95979981	914	914	914	914	0
94	20241115	173400	95979981	914	914	914	914	0
95	20241115	173300	95979981	914	914	914	914	0
96	20241115	173200	95979981	914	914	914	914	0
97	20241115	173100	95979981	914	914	914	914	0
98	20241115	173000	95979981	914	914	914	914	0
99	20241115	172900	95979981	914	914	914	914	0
100	20241115	172800	95979981	914	914	914	914	0
101	20241115	172700	95979981	914	914	914	914	0
102	20241115	172600	95979981	914	914	914	914	0
103	20241115	172500	95979981	914	914	914	914	0
104	20241115	172400	95979981	914	914	914	914	0
105	20241115	172300	95979981	914	914	914	914	0
106	20241115	172200	95979981	914	914	914	914	0
107	20241115	172100	95979981	914	914	914	914	0
108	20241115	172000	95979981	914	914	914	914	0
109	20241115	171900	95979981	914	914	914	914	0
110	20241115	171800	95979981	914	914	914	914	0
111	20241115	171700	95979981	914	914	914	914	0
112	20241115	171600	95979981	914	914	914	914	0
113	20241115	171500	95979981	914	914	914	914	0
114	20241115	171400	95979981	914	914	914	914	0
115	20241115	171300	95979981	914	914	914	914	0
116	20241115	171200	95979981	914	914	914	914	0
117	20241115	171100	95979981	914	914	914	914	0
118	20241115	171000	95979981	914	914	914	914	0
119	20241115	170900	95979981	914	914	914	914	0
120	20241115	170800	95979981	914	914	914	914	0
121	20241115	170700	95979981	914	914	914	914	0
122	20241115	170600	95979981	914	914	914	914	892
123	20241115	170500	95979981	914	914	914	914	0
124	20241115	170400	95979981	914	914	914	914	0
125	20241115	170300	95979981	914	914	914	914	0
126	20241115	170200	95979981	914	914	914	914	0
127	20241115	170100	95979981	914	914	914	914	0
128	20241115	170000	95979981	914	914	914	914	0
129	20241115	165900	95979981	914	914	914	914	0
130	20241115	165800	95979981	914	914	914	914	0
131	20241115	165700	95979981	914	914	914	914	0
132	20241115	165600	95979981	914	914	914	914	0
133	20241115	165500	95979981	914	914	914	914	0
134	20241115	165400	95979981	914	914	914	914	0
135	20241115	165300	95979981	914	914	914	914	0
136	20241115	165200	95979981	914	914	914	914	0
137	20241115	165100	95979981	914	914	914	914	0
138	20241115	165000	95979981	914	914	914	914	0
139	20241115	164900	95979981	914	914	914	914	0
140	20241115	164800	95979981	914	914	914	914	0
141	20241115	164700	95979981	914	914	914	914	0
142	20241115	164600	95979981	914	914	914	914	0
143	20241115	164500	95979981	914	914	914	914	0
144	20241115	164400	95979981	914	914	914	914	0
145	20241115	164300	95979981	914	914	914	914	0
146	20241115	164200	95979981	914	914	914	914	0
147	20241115	164100	95979981	914	914	914	914	0
148	20241115	164000	95979981	914	914	914	914	0
149	20241115	163900	95979981	914	914	914	914	0
150	20241115	163800	95979981	914	914	914	914	0
151	20241115	163700	95979981	914	914	914	914	0
152	20241115	163600	95979981	914	914	914	914	892
153	20241115	163500	95979981	914	914	914	914	0
154	20241115	163400	95979981	914	914	914	914	0
155	20241115	163300	95979981	914	914	914	914	0
156	20241115	163200	95979981	914	914	914	914	0
157	20241115	163100	95979981	914	914	914	914	0
158	20241115	163000	95979981	914	914	914	914	0
159	20241115	162900	95979981	914	914	914	914	0
160	20241115	162800	95979981	914	914	914	914	0
161	20241115	162700	95979981	914	914	914	914	0
162	20241115	162600	95979981	914	914	914	914	0
163	20241115	162500	95979981	914	914	914	914	0
164	20241115	162400	95979981	914	914	914	914	0
165	20241115	162300	95979981	914	914	914	914	0
166	20241115	162200	95979981	914	914	914	914	0
167	20241115	162100	95979981	914	914	914	914	0
168	20241115	162000	95979981	914	914	914	914	0
169	20241115	161900	95979981	914	914	914	914	0
170	20241115	161800	95979981	914	914	914	914	0
171	20241115	161700	95979981	914	914	914	914	0
172	20241115	161600	95979981	914	914	914	914	0
173	20241115	161500	95979981	914	914	914	914	0
174	20241115	161400	95979981	914	914	914	914	0
175	20241115	161300	95979981	914	914	914	914	0
176	20241115	161200	95979981	914	914	914	914	0
177	20241115	161100	95979981	914	914	914	914	0
178	20241115	161000	95979981	914	914	914	914	0
179	20241115	160900	95979981	914	914	914	914	0
180	20241115	160800	95979981	914	914	914	914	0
181	20241115	160700	95979981	914	914	914	914	0
182	20241115	160600	95979981	914	914	914	914	892
183	20241115	160500	95979981	914	914	914	914	0
184	20241115	160400	95979981	914	914	914	914	0
185	20241115	160300	95979981	914	914	914	914	0
186	20241115	160200	95979981	914	914	914	914	0
187	20241115	160100	95979981	914	914	914	914	0
188	20241115	160000	95979981	914	914	914	914	0
189	20241115	155900	95979981	914	914	914	914	0
190	20241115	155800	95979981	914	914	914	914	0
191	20241115	155700	95979981	914	914	914	914	0
192	20241115	155600	95979981	914	914	914	914	0
193	20241115	155500	95979981	914	914	914	914	0
194	20241115	155400	95979981	914	914	914	914	0
195	20241115	155300	95979981	914	914	914	914	0
196	20241115	155200	95979981	914	914	914	914	0
197	20241115	155100	95979981	914	914	914	914	0
198	20241115	155000	95979981	914	914	914	914	0
199	20241115	154900	95979981	914	914	914	914	0
200	20241115	154800	95979981	914	914	914	914	0
201	20241115	154700	95979981	914	914	914	914	0
202	20241115	154600	95979981	914	914	914	914	0
203	20241115	154500	95979981	914	914	914	914	0
204	20241115	154400	95979981	914	914	914	914	0
205	20241115	154300	95979981	914	914	914	914	0
206	20241115	154200	95979981	914	914	914	914	0
207	20241115	154100	95979981	914	914	914	914	0
208	20241115	154000	95979981	914	914	914	914	0
209	20241115	153900	95979981	914	914	914	914	0
210	20241115	153800	95979981	914	914	914	914	0
211	20241115	153700	95979981	914	914	914	914	0
212	20241115	153600	95979981	914	914	914	914	892
213	20241115	153500	95979981	914	914	914	914	0
214	20241115	153400	95979981	914	914	914	914	0
215	20241115	153300	95979981	914	914	914	914	0
216	20241115	153200	95979981	914	914	914	914	0
217	20241115	153100	95979981	914	914	914	914	0
218	20241115	153000	95979981	914	914	914	914	892
219	20241115	152900	95164693	917	917	917	917	0
220	20241115	152800	95164693	917	917	917	917	0
221	20241115	152700	95164693	917	917	917	917	0
222	20241115	152600	95164693	917	917	917	917	0
223	20241115	152500	95164693	917	917	917	917	0
224	20241115	152400	95164693	917	917	917	917	0
225	20241115	152300	95164693	917	917	917	917	0
226	20241115	152200	95164693	917	917	917	917	0
227	20241115	152100	95164693	917	917	917	917	0
228	20241115	152000	95164693	917	917	917	917	0
229	20241115	151900	95164693	917	917	917	917	0
230	20241115	151800	95164693	917	917	917	917	0
231	20241115	151700	95164693	917	917	917	917	0
232	20241115	151600	95164693	917	917	917	917	0
233	20241115	151500	95164693	917	917	917	917	0
234	20241115	151400	95164693	917	917	917	917	0
235	20241115	151300	95164693	917	917	917	917	0
236	20241115	151200	95164693	917	917	917	917	0
237	20241115	151100	95164693	917	917	917	917	0
238	20241115	151000	95164693	917	917	917	917	0
239	20241115	150900	95164693	917	917	917	917	0
240	20241115	150800	95164693	917	917	917	917	1
241	20241115	150700	95163776	917	917	917	917	0
242	20241115	150600	95163776	917	917	917	917	20
243	20241115	150500	95145436	917	917	917	917	0
244	20241115	150400	95145436	917	917	917	917	0
245	20241115	150300	95145436	917	917	917	917	0
246	20241115	150200	95145436	917	919	920	916	1625
247	20241115	150100	93656443	919	919	919	919	27
248	20241115	150000	93631630	919	919	919	919	17
249	20241115	145900	93616007	919	919	919	919	0
250	20241115	145800	93616007	919	919	919	919	0
251	20241115	145700	93616007	919	919	919	919	0
252	20241115	145600	93616007	919	919	919	919	336
253	20241115	145500	93307223	919	919	919	919	3
254	20241115	145400	93304466	919	919	919	919	0
255	20241115	145300	93304466	919	919	919	919	2
256	20241115	145200	93302628	919	919	919	919	0
257	20241115	145100	93302628	919	919	919	919	15
258	20241115	145000	93288843	919	919	919	919	61
259	20241115	144900	93232784	919	919	919	919	0
260	20241115	144800	93232784	919	919	919	919	0
261	20241115	144700	93232784	919	919	919	919	1
262	20241115	144600	93231865	919	919	919	919	0
263	20241115	144500	93231865	919	919	919	919	0
264	20241115	144400	93231865	919	919	919	919	0
265	20241115	144300	93231865	919	919	919	919	0
266	20241115	144200	93231865	919	919	919	919	0
267	20241115	144100	93231865	919	919	919	919	0
268	20241115	144000	93231865	919	919	919	919	3
269	20241115	143900	93229108	919	919	919	919	4
270	20241115	143800	93225432	919	919	919	919	111
271	20241115	143700	93123423	919	919	919	919	0
272	20241115	143600	93123423	919	919	919	919	0
273	20241115	143500	93123423	919	919	919	919	0
274	20241115	143400	93123423	919	919	919	919	0
275	20241115	143300	93123423	919	919	919	919	0
276	20241115	143200	93123423	919	919	919	919	1
277	20241115	143100	93122504	920	920	920	920	0
278	20241115	143000	93122504	920	920	920	920	0
279	20241115	142900	93122504	920	920	920	920	1
280	20241115	142800	93121584	920	920	920	920	1
281	20241115	142700	93120664	920	920	920	920	7
282	20241115	142600	93114224	920	920	920	920	0
283	20241115	142500	93114224	920	920	920	920	700
284	20241115	142400	92470224	920	918	920	918	1505
285	20241115	142300	91085628	920	918	920	918	2000
286	20241115	142200	89246033	918	915	918	915	4
287	20241115	142100	89242367	918	915	919	914	1211
288	20241115	142000	88130658	916	916	916	916	0
289	20241115	141900	88130658	916	916	916	916	1
290	20241115	141800	88129742	917	917	917	917	0
291	20241115	141700	88129742	917	917	917	917	0
292	20241115	141600	88129742	917	917	917	917	0
293	20241115	141500	88129742	917	917	917	917	0
294	20241115	141400	88129742	917	916	917	916	4
295	20241115	141300	88126075	916	916	916	916	2
296	20241115	141200	88124243	917	914	918	914	16
297	20241115	141100	88109574	917	915	918	914	290
298	20241115	141000	87844203	915	915	915	915	0
299	20241115	140900	87844203	915	914	915	913	13
300	20241115	140800	87832324	914	913	914	913	2
301	20241115	140700	87830497	911	911	911	911	1
302	20241115	140600	87829586	912	912	912	912	0
303	20241115	140500	87829586	912	912	912	912	2
304	20241115	140400	87827762	911	914	914	911	6
305	20241115	140300	87822287	915	915	915	915	16
306	20241115	140200	87807647	915	915	915	915	0
307	20241115	140100	87807647	915	915	915	915	0
308	20241115	140000	87807647	915	915	915	915	0
309	20241115	135900	87807647	915	914	915	914	20
310	20241115	135800	87789356	915	915	915	915	0
311	20241115	135700	87789356	915	915	915	915	100
312	20241115	135600	87697856	913	912	914	912	8
313	20241115	135500	87690553	911	914	914	911	98
314	20241115	135400	87601265	915	914	915	914	114
315	20241115	135300	87496956	915	914	915	914	3
316	20241115	135200	87494213	915	915	915	915	0
317	20241115	135100	87494213	915	915	915	915	0
318	20241115	135000	87494213	915	915	915	915	0
319	20241115	134900	87494213	915	915	915	915	0
320	20241115	134800	87494213	915	915	915	915	0
321	20241115	134700	87494213	915	914	915	914	3
322	20241115	134600	87491469	914	914	914	914	0
323	20241115	134500	87491469	914	914	914	914	3
324	20241115	134400	87488727	915	914	915	914	52
325	20241115	134300	87441150	915	915	915	915	0
326	20241115	134200	87441150	915	913	915	913	4861
327	20241115	134100	82993339	915	915	915	915	0
328	20241115	134000	82993339	915	915	915	915	0
329	20241115	133900	82993339	915	915	915	913	205
330	20241115	133800	82805766	915	915	915	915	2
331	20241115	133700	82803936	912	912	912	912	119
332	20241115	133600	82695408	912	912	912	912	0
333	20241115	133500	82695408	912	912	912	912	0
334	20241115	133400	82695408	912	912	912	912	1
335	20241115	133300	82694496	911	912	912	911	151
336	20241115	133200	82556934	912	912	912	911	30
337	20241115	133100	82529578	913	913	913	913	0
338	20241115	133000	82529578	913	913	913	913	0
339	20241115	132900	82529578	913	913	913	913	0
340	20241115	132800	82529578	913	913	913	913	1
341	20241115	132700	82528665	912	915	915	912	152
342	20241115	132600	82390037	915	915	915	915	7
343	20241115	132500	82383632	914	913	914	913	1228
344	20241115	132400	81262383	913	913	913	913	0
345	20241115	132300	81262383	913	913	913	913	0
346	20241115	132200	81262383	913	913	913	913	0
347	20241115	132100	81262383	913	913	913	913	0
348	20241115	132000	81262383	913	913	913	913	0
349	20241115	131900	81262383	913	913	913	913	51
350	20241115	131800	81215820	913	913	913	913	0
351	20241115	131700	81215820	913	913	913	913	0
352	20241115	131600	81215820	913	913	913	913	0
353	20241115	131500	81215820	913	913	913	913	0
354	20241115	131400	81215820	913	913	913	913	1
355	20241115	131300	81214907	912	912	912	912	1
356	20241115	131200	81213995	912	912	912	912	0
357	20241115	131100	81213995	912	912	912	912	0
358	20241115	131000	81213995	912	912	912	912	0
359	20241115	130900	81213995	912	913	913	911	285
360	20241115	130800	80954089	914	914	914	914	0
361	20241115	130700	80954089	914	914	914	914	0
362	20241115	130600	80954089	914	914	914	914	3
363	20241115	130500	80951347	914	914	914	914	10
364	20241115	130400	80942207	915	915	915	915	0
365	20241115	130300	80942207	915	915	915	915	0
366	20241115	130200	80942207	915	914	915	914	168
367	20241115	130100	80788653	915	914	915	914	4
368	20241115	130000	80784996	914	914	914	914	500
369	20241115	125900	80327996	914	914	914	914	10
370	20241115	125800	80318856	914	914	914	914	0
371	20241115	125700	80318856	914	914	914	914	0
372	20241115	125600	80318856	914	914	914	914	0
373	20241115	125500	80318856	914	914	914	914	0
374	20241115	125400	80318856	914	914	914	914	0
375	20241115	125300	80318856	914	914	914	914	0
376	20241115	125200	80318856	914	914	914	914	7
377	20241115	125100	80312458	914	914	914	914	10
378	20241115	125000	80303318	914	914	914	914	0
379	20241115	124900	80303318	914	914	914	914	2
380	20241115	124800	80301490	912	912	912	912	0
381	20241115	124700	80301490	912	912	912	912	0
382	20241115	124600	80301490	912	912	912	912	0
383	20241115	124500	80301490	912	912	912	912	4
384	20241115	124400	80297842	911	911	911	911	470
385	20241115	124300	79869672	914	914	914	914	0
386	20241115	124200	79869672	914	914	914	914	0
387	20241115	124100	79869672	914	912	914	912	14
388	20241115	124000	79856888	914	910	914	910	6
389	20241115	123900	79851412	914	910	915	910	11
390	20241115	123800	79841380	914	909	914	909	333
391	20241115	123700	79537034	909	909	909	909	0
392	20241115	123600	79537034	909	909	909	909	0
393	20241115	123500	79537034	909	909	909	909	0
394	20241115	123400	79537034	909	909	909	909	0
395	20241115	123300	79537034	909	909	909	909	0
396	20241115	123200	79537034	909	909	909	909	0
397	20241115	123100	79537034	909	909	909	909	0
398	20241115	123000	79537034	909	909	909	909	0
399	20241115	122900	79537034	909	909	909	909	0
400	20241115	122800	79537034	909	909	909	909	95
401	20241115	122700	79450679	908	909	909	906	6103
402	20241115	122600	73911964	911	911	911	911	0
403	20241115	122500	73911964	911	911	911	911	400
404	20241115	122400	73547564	911	911	911	911	0
405	20241115	122300	73547564	911	911	911	911	0
406	20241115	122200	73547564	911	911	911	911	0
407	20241115	122100	73547564	911	911	911	911	0
408	20241115	122000	73547564	911	911	911	911	2
409	20241115	121900	73545742	911	911	911	911	0
410	20241115	121800	73545742	911	911	911	911	0
411	20241115	121700	73545742	911	911	911	911	0
412	20241115	121600	73545742	911	911	911	911	0
413	20241115	121500	73545742	911	911	911	911	600
414	20241115	121400	72999142	911	911	911	911	0
415	20241115	121300	72999142	911	911	911	911	0
416	20241115	121200	72999142	911	911	911	911	0
417	20241115	121100	72999142	911	911	911	911	0
418	20241115	121000	72999142	911	911	911	911	0
419	20241115	120900	72999142	911	911	911	911	0
420	20241115	120800	72999142	911	911	911	911	0
421	20241115	120700	72999142	911	911	911	911	0
422	20241115	120600	72999142	911	911	911	911	0
423	20241115	120500	72999142	911	911	911	911	1
424	20241115	120400	72998231	910	910	910	910	32
425	20241115	120300	72969111	909	909	909	909	557
426	20241115	120200	72462798	910	910	910	910	0
427	20241115	120100	72462798	910	910	910	910	0
428	20241115	120000	72462798	910	912	912	910	5896
429	20241115	115900	67093234	914	914	914	914	0
430	20241115	115800	67093234	914	914	914	914	1
431	20241115	115700	67092320	912	912	912	912	0
432	20241115	115600	67092320	912	912	912	912	200
433	20241115	115500	66909920	915	915	915	915	0
434	20241115	115400	66909920	915	915	915	915	0
435	20241115	115300	66909920	915	915	915	915	0
436	20241115	115200	66909920	915	915	915	915	0
437	20241115	115100	66909920	915	915	915	915	1
438	20241115	115000	66909005	914	914	914	914	0
439	20241115	114900	66909005	914	914	914	914	65
440	20241115	114800	66849595	915	915	915	915	0
441	20241115	114700	66849595	915	915	915	915	0
442	20241115	114600	66849595	915	915	915	915	0
443	20241115	114500	66849595	915	915	915	915	0
444	20241115	114400	66849595	915	915	915	915	0
445	20241115	114300	66849595	915	915	915	915	0
446	20241115	114200	66849595	915	915	915	915	0
447	20241115	114100	66849595	915	915	915	915	0
448	20241115	114000	66849595	915	915	915	915	0
449	20241115	113900	66849595	915	915	915	915	0
450	20241115	113800	66849595	915	915	915	915	0
451	20241115	113700	66849595	915	915	915	915	0
452	20241115	113600	66849595	915	915	915	915	0
453	20241115	113500	66849595	915	911	915	911	4
454	20241115	113400	66845943	915	915	915	915	0
455	20241115	113300	66845943	915	915	915	915	0
456	20241115	113200	66845943	915	911	915	911	5
457	20241115	113100	66841374	915	915	915	915	0
458	20241115	113000	66841374	915	915	915	915	0
459	20241115	112900	66841374	915	915	915	915	0
460	20241115	112800	66841374	915	910	915	910	4000
461	20241115	112700	63183091	910	910	910	910	1
462	20241115	112600	63182181	910	910	910	910	0
463	20241115	112500	63182181	910	910	910	910	55
464	20241115	112400	63132131	910	910	910	910	10
465	20241115	112300	63123031	910	910	910	910	0
466	20241115	112200	63123031	910	910	910	910	0
467	20241115	112100	63123031	910	909	910	909	3
468	20241115	112000	63120303	910	910	910	910	0
469	20241115	111900	63120303	910	910	910	910	0
470	20241115	111800	63120303	910	909	910	909	4
471	20241115	111700	63116664	909	909	909	909	3
472	20241115	111600	63113937	909	909	909	909	0
473	20241115	111500	63113937	909	909	909	909	0
474	20241115	111400	63113937	909	909	909	909	0
475	20241115	111300	63113937	909	909	909	909	93
476	20241115	111200	63029400	909	909	909	909	0
477	20241115	111100	63029400	909	909	909	909	5
478	20241115	111000	63024855	909	909	909	909	0
479	20241115	110900	63024855	909	909	909	909	0
480	20241115	110800	63024855	909	909	909	909	2
481	20241115	110700	63023037	909	910	910	909	5
482	20241115	110600	63018488	907	907	907	907	2
483	20241115	110500	63016674	906	906	906	906	0
484	20241115	110400	63016674	906	906	906	906	15
485	20241115	110300	63003084	910	910	910	910	2
486	20241115	110200	63001264	910	910	910	910	4
487	20241115	110100	62997624	906	907	910	906	8
488	20241115	110000	62990364	909	906	910	906	5
489	20241115	105900	62985821	905	906	906	905	740
490	20241115	105800	62315937	907	907	907	907	0
491	20241115	105700	62315937	907	906	910	906	7
492	20241115	105600	62309581	910	910	910	910	0
493	20241115	105500	62309581	910	905	910	905	26
494	20241115	105400	62285985	905	910	910	905	10
495	20241115	105300	62276901	910	910	910	910	0
496	20241115	105200	62276901	910	908	910	905	23
497	20241115	105100	62256015	905	906	910	905	9
498	20241115	105000	62247848	910	907	910	907	3
499	20241115	104900	62245121	910	905	910	905	2551
500	20241115	104800	59936348	905	905	905	905	200
501	20241115	104700	59755348	904	904	904	904	0
502	20241115	104600	59755348	904	904	904	904	16
503	20241115	104500	59740884	905	905	905	905	0
504	20241115	104400	59740884	905	905	905	905	0
505	20241115	104300	59740884	905	905	905	905	0
506	20241115	104200	59740884	905	905	905	905	0
507	20241115	104100	59740884	905	905	905	905	0
508	20241115	104000	59740884	905	905	905	905	0
509	20241115	103900	59740884	905	905	905	905	0
510	20241115	103800	59740884	905	905	905	905	23
511	20241115	103700	59720069	904	905	905	904	51
512	20241115	103600	59673915	905	905	905	905	0
513	20241115	103500	59673915	905	905	905	905	0
514	20241115	103400	59673915	905	905	905	905	0
515	20241115	103300	59673915	905	905	905	905	0
516	20241115	103200	59673915	905	905	905	905	200
517	20241115	103100	59492915	905	905	905	905	0
518	20241115	103000	59492915	905	905	905	905	100
519	20241115	102900	59402415	905	905	905	905	100
520	20241115	102800	59311915	905	905	905	905	975
521	20241115	102700	58429540	905	905	905	905	100
522	20241115	102600	58339040	905	905	905	905	11
523	20241115	102500	58329085	906	906	906	906	0
524	20241115	102400	58329085	906	906	906	906	0
525	20241115	102300	58329085	906	906	906	906	0
526	20241115	102200	58329085	906	906	906	906	0
527	20241115	102100	58329085	906	906	906	906	0
528	20241115	102000	58329085	906	906	906	906	0
529	20241115	101900	58329085	906	906	906	906	0
530	20241115	101800	58329085	906	905	906	905	6622
531	20241115	101700	52336155	905	908	908	905	5846
532	20241115	101600	47036411	909	909	909	909	0
533	20241115	101500	47036411	909	909	909	909	1000
534	20241115	101400	46127411	910	911	914	910	1006
535	20241115	101300	45211937	911	911	911	911	1179
536	20241115	101200	44137868	911	911	911	911	0
537	20241115	101100	44137868	911	911	911	911	0
538	20241115	101000	44137868	911	911	911	911	0
539	20241115	100900	44137868	911	913	913	911	556
540	20241115	100800	43631095	916	916	916	916	0
541	20241115	100700	43631095	916	918	918	913	24
542	20241115	100600	43609131	913	914	918	913	49
543	20241115	100500	43564282	914	913	920	913	2870
544	20241115	100400	40934365	913	913	913	913	249
545	20241115	100300	40707028	913	913	913	913	500
546	20241115	100200	40250528	914	914	914	914	0
547	20241115	100100	40250528	914	914	914	914	0
548	20241115	100000	40250528	914	914	914	914	0
549	20241115	095900	40250528	914	914	914	914	0
550	20241115	095800	40250528	914	914	914	913	735
551	20241115	095700	39578894	914	914	914	914	272
552	20241115	095600	39330286	915	915	915	915	1091
553	20241115	095500	38332021	915	915	915	915	0
554	20241115	095400	38332021	915	915	915	915	0
555	20241115	095300	38332021	915	914	915	914	615
556	20241115	095200	37769560	914	913	914	913	151
557	20241115	095100	37631696	915	914	915	914	6
558	20241115	095000	37626209	916	916	916	916	0
559	20241115	094900	37626209	916	916	916	916	0
560	20241115	094800	37626209	916	916	916	916	0
561	20241115	094700	37626209	916	916	916	916	0
562	20241115	094600	37626209	916	908	916	908	2579
563	20241115	094500	35281480	911	910	911	910	10
564	20241115	094400	35272372	909	909	909	909	999
565	20241115	094300	34364281	910	910	911	909	1307
566	20241115	094200	33175208	914	916	916	911	13
567	20241115	094100	33163335	911	919	919	911	1105
568	20241115	094000	32152269	920	920	920	920	800
569	20241115	093900	31416269	921	914	923	909	4772
570	20241115	093800	27074049	913	915	915	913	1993
571	20241115	093700	25253103	920	920	920	920	0
572	20241115	093600	25253103	920	916	920	913	7070
573	20241115	093500	18750722	913	913	918	913	32
574	20241115	093400	18721449	918	919	919	913	13
575	20241115	093300	18709536	919	912	919	911	6005
576	20241115	093200	13209541	910	910	910	910	0
577	20241115	093100	13209541	910	910	910	910	280
578	20241115	093000	12954741	912	912	912	912	0
579	20241115	092900	12954741	912	912	912	912	50
580	20241115	092800	12909141	912	911	912	911	1005
581	20241115	092700	11993582	911	911	911	911	0
582	20241115	092600	11993582	911	911	911	911	0
583	20241115	092500	11993582	911	911	911	911	0
584	20241115	092400	11993582	911	910	911	910	2106
585	20241115	092300	10075324	910	910	910	910	0
586	20241115	092200	10075324	910	910	910	910	0
587	20241115	092100	10075324	910	910	910	910	3
588	20241115	092000	10072594	910	910	910	910	0
589	20241115	091900	10072594	910	910	910	910	200
590	20241115	091800	9890594	910	910	910	910	301
591	20241115	091700	9616684	908	908	908	908	1175
592	20241115	091600	8549784	907	907	907	907	1
593	20241115	091500	8548877	905	905	905	905	0
594	20241115	091400	8548877	905	905	905	905	0
595	20241115	091300	8548877	905	905	905	905	0
596	20241115	091200	8548877	905	905	905	905	0
597	20241115	091100	8548877	905	905	905	905	199
598	20241115	091000	8368782	914	914	914	913	1001
599	20241115	090900	7454240	905	905	905	905	0
600	20241115	090800	7454240	905	906	906	905	40
601	20241115	090700	7418024	916	914	916	914	832
602	20241115	090600	6656571	915	910	915	910	320
603	20241115	090500	6364371	916	915	916	915	245
604	20241115	090400	6140083	916	918	918	915	2444
605	20241115	090300	3901449	919	914	919	912	3180
606	20241115	090200	991525	905	905	905	905	0
607	20241115	090100	991525	905	905	905	905	77
608	20241115	090000	921840	920	920	920	920	1002