KissMeData/079970/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	195000	78907671	992	992	992	992	9
3	20241113	194900	78907671	992	992	992	992	0
4	20241113	194800	78907671	992	992	992	992	0
5	20241113	194700	78907671	992	992	992	992	0
6	20241113	194600	78907671	992	992	992	992	0
7	20241113	194500	78907671	992	992	992	992	0
8	20241113	194400	78907671	992	992	992	992	0
9	20241113	194300	78907671	992	992	992	992	0
10	20241113	194200	78907671	992	992	992	992	0
11	20241113	194100	78907671	992	992	992	992	0
12	20241113	194000	78907671	992	992	992	992	0
13	20241113	193900	78907671	992	992	992	992	0
14	20241113	193800	78907671	992	992	992	992	0
15	20241113	193700	78907671	992	992	992	992	0
16	20241113	193600	78907671	992	992	992	992	0
17	20241113	193500	78907671	992	992	992	992	0
18	20241113	193400	78907671	992	992	992	992	0
19	20241113	193300	78907671	992	992	992	992	0
20	20241113	193200	78907671	992	992	992	992	0
21	20241113	193100	78907671	992	992	992	992	0
22	20241113	193000	78907671	992	992	992	992	0
23	20241113	192900	78907671	992	992	992	992	0
24	20241113	192800	78907671	992	992	992	992	0
25	20241113	192700	78907671	992	992	992	992	0
26	20241113	192600	78907671	992	992	992	992	0
27	20241113	192500	78907671	992	992	992	992	0
28	20241113	192400	78907671	992	992	992	992	0
29	20241113	192300	78907671	992	992	992	992	0
30	20241113	192200	78907671	992	992	992	992	0
31	20241113	192100	78907671	992	992	992	992	0
32	20241113	192000	78907671	992	992	992	992	9
33	20241113	191900	78907671	992	992	992	992	0
34	20241113	191800	78907671	992	992	992	992	0
35	20241113	191700	78907671	992	992	992	992	0
36	20241113	191600	78907671	992	992	992	992	0
37	20241113	191500	78907671	992	992	992	992	0
38	20241113	191400	78907671	992	992	992	992	0
39	20241113	191300	78907671	992	992	992	992	0
40	20241113	191200	78907671	992	992	992	992	0
41	20241113	191100	78907671	992	992	992	992	0
42	20241113	191000	78907671	992	992	992	992	0
43	20241113	190900	78907671	992	992	992	992	0
44	20241113	190800	78907671	992	992	992	992	0
45	20241113	190700	78907671	992	992	992	992	0
46	20241113	190600	78907671	992	992	992	992	0
47	20241113	190500	78907671	992	992	992	992	0
48	20241113	190400	78907671	992	992	992	992	0
49	20241113	190300	78907671	992	992	992	992	0
50	20241113	190200	78907671	992	992	992	992	0
51	20241113	190100	78907671	992	992	992	992	0
52	20241113	190000	78907671	992	992	992	992	0
53	20241113	185900	78907671	992	992	992	992	0
54	20241113	185800	78907671	992	992	992	992	0
55	20241113	185700	78907671	992	992	992	992	0
56	20241113	185600	78907671	992	992	992	992	0
57	20241113	185500	78907671	992	992	992	992	0
58	20241113	185400	78907671	992	992	992	992	0
59	20241113	185300	78907671	992	992	992	992	0
60	20241113	185200	78907671	992	992	992	992	0
61	20241113	185100	78907671	992	992	992	992	0
62	20241113	185000	78907671	992	992	992	992	9
63	20241113	184900	78907671	992	992	992	992	0
64	20241113	184800	78907671	992	992	992	992	0
65	20241113	184700	78907671	992	992	992	992	0
66	20241113	184600	78907671	992	992	992	992	0
67	20241113	184500	78907671	992	992	992	992	0
68	20241113	184400	78907671	992	992	992	992	0
69	20241113	184300	78907671	992	992	992	992	0
70	20241113	184200	78907671	992	992	992	992	0
71	20241113	184100	78907671	992	992	992	992	0
72	20241113	184000	78907671	992	992	992	992	0
73	20241113	183900	78907671	992	992	992	992	0
74	20241113	183800	78907671	992	992	992	992	0
75	20241113	183700	78907671	992	992	992	992	0
76	20241113	183600	78907671	992	992	992	992	0
77	20241113	183500	78907671	992	992	992	992	0
78	20241113	183400	78907671	992	992	992	992	0
79	20241113	183300	78907671	992	992	992	992	0
80	20241113	183200	78907671	992	992	992	992	0
81	20241113	183100	78907671	992	992	992	992	0
82	20241113	183000	78907671	992	992	992	992	0
83	20241113	182900	78907671	992	992	992	992	0
84	20241113	182800	78907671	992	992	992	992	0
85	20241113	182700	78907671	992	992	992	992	0
86	20241113	182600	78907671	992	992	992	992	0
87	20241113	182500	78907671	992	992	992	992	0
88	20241113	182400	78907671	992	992	992	992	0
89	20241113	182300	78907671	992	992	992	992	0
90	20241113	182200	78907671	992	992	992	992	0
91	20241113	182100	78907671	992	992	992	992	0
92	20241113	182000	78907671	992	992	992	992	9
93	20241113	181900	78907671	992	992	992	992	0
94	20241113	181800	78907671	992	992	992	992	0
95	20241113	181700	78907671	992	992	992	992	0
96	20241113	181600	78907671	992	992	992	992	0
97	20241113	181500	78907671	992	992	992	992	0
98	20241113	181400	78907671	992	992	992	992	0
99	20241113	181300	78907671	992	992	992	992	0
100	20241113	181200	78907671	992	992	992	992	0
101	20241113	181100	78907671	992	992	992	992	0
102	20241113	181000	78907671	992	992	992	992	0
103	20241113	180900	78907671	992	992	992	992	0
104	20241113	180800	78907671	992	992	992	992	0
105	20241113	180700	78907671	992	992	992	992	0
106	20241113	180600	78907671	992	992	992	992	0
107	20241113	180500	78907671	992	992	992	992	0
108	20241113	180400	78907671	992	992	992	992	0
109	20241113	180300	78907671	992	992	992	992	0
110	20241113	180200	78907671	992	992	992	992	0
111	20241113	180100	78907671	992	992	992	992	0
112	20241113	180000	78907671	992	992	992	992	0
113	20241113	175900	78907671	992	992	992	992	0
114	20241113	175800	78907671	992	992	992	992	0
115	20241113	175700	78907671	992	992	992	992	0
116	20241113	175600	78907671	992	992	992	992	0
117	20241113	175500	78907671	992	992	992	992	0
118	20241113	175400	78907671	992	992	992	992	0
119	20241113	175300	78907671	992	992	992	992	0
120	20241113	175200	78907671	992	992	992	992	0
121	20241113	175100	78907671	992	992	992	992	0
122	20241113	175000	78907671	992	992	992	992	9
123	20241113	174900	78907671	992	992	992	992	0
124	20241113	174800	78907671	992	992	992	992	0
125	20241113	174700	78907671	992	992	992	992	0
126	20241113	174600	78907671	992	992	992	992	0
127	20241113	174500	78907671	992	992	992	992	0
128	20241113	174400	78907671	992	992	992	992	0
129	20241113	174300	78907671	992	992	992	992	0
130	20241113	174200	78907671	992	992	992	992	0
131	20241113	174100	78907671	992	992	992	992	0
132	20241113	174000	78907671	992	992	992	992	0
133	20241113	173900	78907671	992	992	992	992	0
134	20241113	173800	78907671	992	992	992	992	0
135	20241113	173700	78907671	992	992	992	992	0
136	20241113	173600	78907671	992	992	992	992	0
137	20241113	173500	78907671	992	992	992	992	0
138	20241113	173400	78907671	992	992	992	992	0
139	20241113	173300	78907671	992	992	992	992	0
140	20241113	173200	78907671	992	992	992	992	0
141	20241113	173100	78907671	992	992	992	992	0
142	20241113	173000	78907671	992	992	992	992	0
143	20241113	172900	78907671	992	992	992	992	0
144	20241113	172800	78907671	992	992	992	992	0
145	20241113	172700	78907671	992	992	992	992	0
146	20241113	172600	78907671	992	992	992	992	0
147	20241113	172500	78907671	992	992	992	992	0
148	20241113	172400	78907671	992	992	992	992	0
149	20241113	172300	78907671	992	992	992	992	0
150	20241113	172200	78907671	992	992	992	992	0
151	20241113	172100	78907671	992	992	992	992	0
152	20241113	172000	78907671	992	992	992	992	9
153	20241113	171900	78907671	992	992	992	992	0
154	20241113	171800	78907671	992	992	992	992	0
155	20241113	171700	78907671	992	992	992	992	0
156	20241113	171600	78907671	992	992	992	992	0
157	20241113	171500	78907671	992	992	992	992	0
158	20241113	171400	78907671	992	992	992	992	0
159	20241113	171300	78907671	992	992	992	992	0
160	20241113	171200	78907671	992	992	992	992	0
161	20241113	171100	78907671	992	992	992	992	0
162	20241113	171000	78907671	992	992	992	992	0
163	20241113	170900	78907671	992	992	992	992	0
164	20241113	170800	78907671	992	992	992	992	0
165	20241113	170700	78907671	992	992	992	992	0
166	20241113	170600	78907671	992	992	992	992	0
167	20241113	170500	78907671	992	992	992	992	0
168	20241113	170400	78907671	992	992	992	992	0
169	20241113	170300	78907671	992	992	992	992	0
170	20241113	170200	78907671	992	992	992	992	0
171	20241113	170100	78907671	992	992	992	992	0
172	20241113	170000	78907671	992	992	992	992	0
173	20241113	165900	78907671	992	992	992	992	0
174	20241113	165800	78907671	992	992	992	992	0
175	20241113	165700	78907671	992	992	992	992	0
176	20241113	165600	78907671	992	992	992	992	0
177	20241113	165500	78907671	992	992	992	992	0
178	20241113	165400	78907671	992	992	992	992	0
179	20241113	165300	78907671	992	992	992	992	0
180	20241113	165200	78907671	992	992	992	992	0
181	20241113	165100	78907671	992	992	992	992	0
182	20241113	165000	78907671	992	992	992	992	9
183	20241113	164900	78907671	992	992	992	992	0
184	20241113	164800	78907671	992	992	992	992	0
185	20241113	164700	78907671	992	992	992	992	0
186	20241113	164600	78907671	992	992	992	992	0
187	20241113	164500	78907671	992	992	992	992	0
188	20241113	164400	78907671	992	992	992	992	0
189	20241113	164300	78907671	992	992	992	992	0
190	20241113	164200	78907671	992	992	992	992	0
191	20241113	164100	78907671	992	992	992	992	0
192	20241113	164000	78907671	992	992	992	992	0
193	20241113	163900	78907671	992	992	992	992	0
194	20241113	163800	78907671	992	992	992	992	0
195	20241113	163700	78907671	992	992	992	992	0
196	20241113	163600	78907671	992	992	992	992	0
197	20241113	163500	78907671	992	992	992	992	0
198	20241113	163400	78907671	992	992	992	992	0
199	20241113	163300	78907671	992	992	992	992	0
200	20241113	163200	78907671	992	992	992	992	0
201	20241113	163100	78907671	992	992	992	992	0
202	20241113	163000	78907671	992	992	992	992	0
203	20241113	162900	78907671	992	992	992	992	0
204	20241113	162800	78907671	992	992	992	992	0
205	20241113	162700	78907671	992	992	992	992	0
206	20241113	162600	78907671	992	992	992	992	0
207	20241113	162500	78907671	992	992	992	992	0
208	20241113	162400	78907671	992	992	992	992	0
209	20241113	162300	78907671	992	992	992	992	0
210	20241113	162200	78907671	992	992	992	992	0
211	20241113	162100	78907671	992	992	992	992	0
212	20241113	162000	78907671	992	992	992	992	9
213	20241113	161900	78907671	992	992	992	992	0
214	20241113	161800	78907671	992	992	992	992	0
215	20241113	161700	78907671	992	992	992	992	0
216	20241113	161600	78907671	992	992	992	992	0
217	20241113	161500	78907671	992	992	992	992	0
218	20241113	161400	78907671	992	992	992	992	0
219	20241113	161300	78907671	992	992	992	992	0
220	20241113	161200	78907671	992	992	992	992	0
221	20241113	161100	78907671	992	992	992	992	0
222	20241113	161000	78907671	992	992	992	992	0
223	20241113	160900	78907671	992	992	992	992	0
224	20241113	160800	78907671	992	992	992	992	0
225	20241113	160700	78907671	992	992	992	992	0
226	20241113	160600	78907671	992	992	992	992	0
227	20241113	160500	78907671	992	992	992	992	0
228	20241113	160400	78907671	992	992	992	992	0
229	20241113	160300	78907671	992	992	992	992	0
230	20241113	160200	78907671	992	992	992	992	0
231	20241113	160100	78907671	992	992	992	992	0
232	20241113	160000	78907671	992	992	992	992	0
233	20241113	155900	78907671	992	992	992	992	0
234	20241113	155800	78907671	992	992	992	992	0
235	20241113	155700	78907671	992	992	992	992	0
236	20241113	155600	78907671	992	992	992	992	0
237	20241113	155500	78907671	992	992	992	992	0
238	20241113	155400	78907671	992	992	992	992	0
239	20241113	155300	78907671	992	992	992	992	0
240	20241113	155200	78907671	992	992	992	992	0
241	20241113	155100	78907671	992	992	992	992	0
242	20241113	155000	78907671	992	992	992	992	9
243	20241113	154900	78907671	992	992	992	992	0
244	20241113	154800	78907671	992	992	992	992	0
245	20241113	154700	78907671	992	992	992	992	0
246	20241113	154600	78907671	992	992	992	992	0
247	20241113	154500	78907671	992	992	992	992	0
248	20241113	154400	78907671	992	992	992	992	0
249	20241113	154300	78907671	992	992	992	992	0
250	20241113	154200	78907671	992	992	992	992	0
251	20241113	154100	78907671	992	992	992	992	0
252	20241113	154000	78907671	992	992	992	992	0
253	20241113	153900	78907671	992	992	992	992	0
254	20241113	153800	78907671	992	992	992	992	0
255	20241113	153700	78907671	992	992	992	992	0
256	20241113	153600	78907671	992	992	992	992	0
257	20241113	153500	78907671	992	992	992	992	0
258	20241113	153400	78907671	992	992	992	992	0
259	20241113	153300	78907671	992	992	992	992	0
260	20241113	153200	78907671	992	992	992	992	0
261	20241113	153100	78907671	992	992	992	992	0
262	20241113	153000	78907671	992	992	992	992	9
263	20241113	152900	78898743	994	994	994	994	0
264	20241113	152800	78898743	994	994	994	994	0
265	20241113	152700	78898743	994	994	994	994	0
266	20241113	152600	78898743	994	994	994	994	0
267	20241113	152500	78898743	994	994	994	994	0
268	20241113	152400	78898743	994	994	994	994	0
269	20241113	152300	78898743	994	994	994	994	0
270	20241113	152200	78898743	994	994	994	994	0
271	20241113	152100	78898743	994	994	994	994	0
272	20241113	152000	78898743	994	994	994	994	0
273	20241113	151900	78898743	994	994	994	990	943
274	20241113	151800	77965125	990	991	991	990	1694
275	20241113	151700	76286431	995	994	995	994	1002
276	20241113	151600	75290441	994	994	994	994	171
277	20241113	151500	75120467	994	994	994	994	0
278	20241113	151400	75120467	994	994	994	994	1
279	20241113	151300	75119473	990	990	990	990	0
280	20241113	151200	75119473	990	990	990	990	0
281	20241113	151100	75119473	990	991	991	990	3687
282	20241113	151000	71469168	990	990	990	990	0
283	20241113	150900	71469168	990	990	990	990	0
284	20241113	150800	71469168	990	990	990	990	18
285	20241113	150700	71451348	990	991	991	990	1142
286	20241113	150600	70320474	994	994	994	994	0
287	20241113	150500	70320474	994	994	994	994	1
288	20241113	150400	70319480	991	991	991	991	1106
289	20241113	150300	69223434	994	994	994	994	0
290	20241113	150200	69223434	994	994	994	994	0
291	20241113	150100	69223434	994	994	994	994	0
292	20241113	150000	69223434	994	994	994	994	297
293	20241113	145900	68928216	995	995	995	995	1
294	20241113	145800	68927221	991	991	991	991	185
295	20241113	145700	68743886	991	991	991	991	597
296	20241113	145600	68152259	992	992	992	992	401
297	20241113	145500	67754467	995	995	995	995	0
298	20241113	145400	67754467	995	995	995	995	0
299	20241113	145300	67754467	995	995	995	995	0
300	20241113	145200	67754467	995	995	995	995	5
301	20241113	145100	67749492	995	995	995	995	1
302	20241113	145000	67748497	992	992	992	992	0
303	20241113	144900	67748497	992	992	992	992	557
304	20241113	144800	67195953	992	992	992	992	137
305	20241113	144700	67060049	992	991	992	991	1075
306	20241113	144600	65994723	991	992	992	991	85
307	20241113	144500	65910478	994	994	994	994	0
308	20241113	144400	65910478	994	994	994	994	100
309	20241113	144300	65811078	994	994	994	994	100
310	20241113	144200	65711678	994	994	994	994	3
311	20241113	144100	65708696	994	994	994	994	9
312	20241113	144000	65699750	994	994	994	994	1
313	20241113	143900	65698756	992	992	992	992	0
314	20241113	143800	65698756	992	992	992	992	948
315	20241113	143700	64758340	994	994	994	994	0
316	20241113	143600	64758340	994	994	994	994	0
317	20241113	143500	64758340	994	994	994	994	0
318	20241113	143400	64758340	994	994	994	994	0
319	20241113	143300	64758340	994	993	994	993	6
320	20241113	143200	64752381	992	992	992	992	0
321	20241113	143100	64752381	992	992	992	992	0
322	20241113	143000	64752381	992	992	992	992	0
323	20241113	142900	64752381	992	992	992	992	0
324	20241113	142800	64752381	992	994	994	992	118
325	20241113	142700	64635125	994	994	994	994	0
326	20241113	142600	64635125	994	994	994	994	0
327	20241113	142500	64635125	994	992	994	992	219
328	20241113	142400	64417875	996	996	996	996	0
329	20241113	142300	64417875	996	996	996	996	0
330	20241113	142200	64417875	996	996	996	996	0
331	20241113	142100	64417875	996	996	996	996	1
332	20241113	142000	64416879	993	993	993	993	0
333	20241113	141900	64416879	993	993	993	993	0
334	20241113	141800	64416879	993	993	993	993	0
335	20241113	141700	64416879	993	993	993	993	12
336	20241113	141600	64404963	996	996	996	996	0
337	20241113	141500	64404963	996	996	996	996	0
338	20241113	141400	64404963	996	996	996	996	0
339	20241113	141300	64404963	996	996	996	996	0
340	20241113	141200	64404963	996	994	996	994	2
341	20241113	141100	64402973	996	996	996	996	0
342	20241113	141000	64402973	996	992	996	992	2
343	20241113	140900	64400985	996	996	996	996	0
344	20241113	140800	64400985	996	996	996	992	172
345	20241113	140700	64230353	993	993	993	993	29
346	20241113	140600	64201556	1002	1002	1002	1002	0
347	20241113	140500	64201556	1002	1002	1002	1002	0
348	20241113	140400	64201556	1002	1002	1002	1002	0
349	20241113	140300	64201556	1002	1002	1002	1002	0
350	20241113	140200	64201556	1002	1002	1002	1002	0
351	20241113	140100	64201556	1002	1002	1002	1002	0
352	20241113	140000	64201556	1002	1002	1002	1002	0
353	20241113	135900	64201556	1002	1002	1002	1002	0
354	20241113	135800	64201556	1002	1002	1002	1002	0
355	20241113	135700	64201556	1002	1002	1002	1002	0
356	20241113	135600	64201556	1002	1002	1002	1002	0
357	20241113	135500	64201556	1002	1002	1002	1002	0
358	20241113	135400	64201556	1002	1002	1002	1002	1
359	20241113	135300	64200554	997	997	997	997	0
360	20241113	135200	64200554	997	995	997	992	3815
361	20241113	135100	60409534	1002	1002	1002	1002	0
362	20241113	135000	60409534	1002	1002	1002	1002	0
363	20241113	134900	60409534	1002	1002	1002	1002	0
364	20241113	134800	60409534	1002	1002	1002	1002	1
365	20241113	134700	60408532	1002	1002	1002	1002	0
366	20241113	134600	60408532	1002	1002	1002	1002	0
367	20241113	134500	60408532	1002	1002	1002	1002	0
368	20241113	134400	60408532	1002	1002	1002	1002	0
369	20241113	134300	60408532	1002	1002	1002	1002	0
370	20241113	134200	60408532	1002	1002	1002	1002	0
371	20241113	134100	60408532	1002	1002	1002	1002	0
372	20241113	134000	60408532	1002	1002	1002	1002	0
373	20241113	133900	60408532	1002	1002	1002	1002	0
374	20241113	133800	60408532	1002	1002	1002	1002	0
375	20241113	133700	60408532	1002	1002	1002	1002	0
376	20241113	133600	60408532	1002	1002	1002	1002	0
377	20241113	133500	60408532	1002	1002	1002	1002	1
378	20241113	133400	60407530	1002	1002	1002	1002	0
379	20241113	133300	60407530	1002	1002	1002	1002	0
380	20241113	133200	60407530	1002	1002	1002	1002	0
381	20241113	133100	60407530	1002	1002	1002	1002	0
382	20241113	133000	60407530	1002	1002	1002	1002	0
383	20241113	132900	60407530	1002	1002	1002	1002	0
384	20241113	132800	60407530	1002	1002	1002	1002	0
385	20241113	132700	60407530	1002	1002	1002	1002	0
386	20241113	132600	60407530	1002	1002	1002	1002	0
387	20241113	132500	60407530	1002	1002	1002	1002	0
388	20241113	132400	60407530	1002	1002	1002	1002	0
389	20241113	132300	60407530	1002	1002	1002	1002	0
390	20241113	132200	60407530	1002	1002	1002	1002	0
391	20241113	132100	60407530	1002	1002	1002	1002	0
392	20241113	132000	60407530	1002	997	1002	997	649
393	20241113	131900	59757540	994	994	994	994	0
394	20241113	131800	59757540	994	994	994	994	0
395	20241113	131700	59757540	994	994	994	994	0
396	20241113	131600	59757540	994	994	994	994	16
397	20241113	131500	59741636	994	994	994	994	0
398	20241113	131400	59741636	994	996	996	994	19
399	20241113	131300	59722742	996	997	997	996	148
400	20241113	131200	59575192	998	998	998	998	10
401	20241113	131100	59565212	1000	1000	1000	1000	0
402	20241113	131000	59565212	1000	1000	1000	1000	0
403	20241113	130900	59565212	1000	999	1000	999	10
404	20241113	130800	59555213	1000	1000	1000	1000	0
405	20241113	130700	59555213	1000	1000	1000	1000	0
406	20241113	130600	59555213	1000	1000	1000	1000	0
407	20241113	130500	59555213	1000	1000	1000	1000	0
408	20241113	130400	59555213	1000	1000	1000	1000	0
409	20241113	130300	59555213	1000	1000	1000	1000	0
410	20241113	130200	59555213	1000	1000	1000	1000	0
411	20241113	130100	59555213	1000	1000	1000	1000	0
412	20241113	130000	59555213	1000	1000	1000	1000	1
413	20241113	125900	59554213	997	997	997	997	0
414	20241113	125800	59554213	997	997	997	997	0
415	20241113	125700	59554213	997	997	997	997	0
416	20241113	125600	59554213	997	997	997	997	9
417	20241113	125500	59545240	1000	1000	1000	1000	0
418	20241113	125400	59545240	1000	999	1000	998	984
419	20241113	125300	58563184	1000	1000	1000	1000	0
420	20241113	125200	58563184	1000	1000	1000	1000	0
421	20241113	125100	58563184	1000	1000	1000	1000	0
422	20241113	125000	58563184	1000	1000	1000	1000	0
423	20241113	124900	58563184	1000	1000	1000	1000	601
424	20241113	124800	57962184	1002	1002	1002	1002	801
425	20241113	124700	57159582	1002	1002	1002	1002	0
426	20241113	124600	57159582	1002	1002	1002	1002	0
427	20241113	124500	57159582	1002	1002	1002	1002	6
428	20241113	124400	57153570	1008	1008	1008	1008	0
429	20241113	124300	57153570	1008	1008	1008	1008	1
430	20241113	124200	57152562	1008	1008	1008	1008	0
431	20241113	124100	57152562	1008	1008	1008	1008	0
432	20241113	124000	57152562	1008	1008	1008	1008	0
433	20241113	123900	57152562	1008	1008	1008	1008	0
434	20241113	123800	57152562	1008	1008	1008	1008	1
435	20241113	123700	57151554	1001	1001	1001	1001	0
436	20241113	123600	57151554	1001	1001	1001	1001	0
437	20241113	123500	57151554	1001	1001	1001	1001	0
438	20241113	123400	57151554	1001	1002	1002	1001	822
439	20241113	123300	56328010	1010	1010	1010	1010	0
440	20241113	123200	56328010	1010	1010	1010	1010	0
441	20241113	123100	56328010	1010	1010	1010	1010	0
442	20241113	123000	56328010	1010	1010	1010	1010	0
443	20241113	122900	56328010	1010	1010	1010	1010	0
444	20241113	122800	56328010	1010	1010	1010	1010	0
445	20241113	122700	56328010	1010	1010	1010	1010	0
446	20241113	122600	56328010	1010	1010	1010	1010	0
447	20241113	122500	56328010	1010	1010	1010	1010	0
448	20241113	122400	56328010	1010	1010	1010	1010	0
449	20241113	122300	56328010	1010	1010	1010	1010	0
450	20241113	122200	56328010	1010	1010	1010	1010	0
451	20241113	122100	56328010	1010	1010	1010	1010	1
452	20241113	122000	56327000	1002	1002	1002	1002	0
453	20241113	121900	56327000	1002	1002	1002	1002	0
454	20241113	121800	56327000	1002	1002	1002	1002	0
455	20241113	121700	56327000	1002	1002	1002	1002	6
456	20241113	121600	56320988	1010	1010	1010	1010	0
457	20241113	121500	56320988	1010	1010	1010	1010	0
458	20241113	121400	56320988	1010	1010	1010	1010	0
459	20241113	121300	56320988	1010	1010	1010	1010	0
460	20241113	121200	56320988	1010	1010	1010	1010	0
461	20241113	121100	56320988	1010	1010	1010	1010	0
462	20241113	121000	56320988	1010	1010	1010	1010	1
463	20241113	120900	56319978	1001	1001	1001	1001	0
464	20241113	120800	56319978	1001	1001	1001	1001	0
465	20241113	120700	56319978	1001	1001	1001	1001	10
466	20241113	120600	56309968	1001	1001	1001	1001	0
467	20241113	120500	56309968	1001	1001	1001	1001	0
468	20241113	120400	56309968	1001	1001	1001	1001	0
469	20241113	120300	56309968	1001	1001	1001	1001	0
470	20241113	120200	56309968	1001	1001	1001	1001	0
471	20241113	120100	56309968	1001	1001	1001	1001	0
472	20241113	120000	56309968	1001	1001	1001	1001	0
473	20241113	115900	56309968	1001	1001	1001	1001	0
474	20241113	115800	56309968	1001	1001	1001	1001	0
475	20241113	115700	56309968	1001	1001	1001	1001	174
476	20241113	115600	56135794	1001	1001	1001	1001	0
477	20241113	115500	56135794	1001	1001	1001	1001	0
478	20241113	115400	56135794	1001	1001	1001	1001	0
479	20241113	115300	56135794	1001	1001	1001	1001	0
480	20241113	115200	56135794	1001	1001	1001	1001	0
481	20241113	115100	56135794	1001	1001	1001	1001	579
482	20241113	115000	55556215	1001	1001	1001	1001	0
483	20241113	114900	55556215	1001	1001	1001	1001	6
484	20241113	114800	55550209	1012	1012	1012	1012	0
485	20241113	114700	55550209	1012	1012	1012	1012	0
486	20241113	114600	55550209	1012	1012	1012	1012	0
487	20241113	114500	55550209	1012	1012	1012	1012	0
488	20241113	114400	55550209	1012	1012	1012	1012	0
489	20241113	114300	55550209	1012	1012	1012	1012	0
490	20241113	114200	55550209	1012	1012	1012	1012	0
491	20241113	114100	55550209	1012	1012	1012	1012	1
492	20241113	114000	55549197	1003	1003	1003	1003	0
493	20241113	113900	55549197	1003	1003	1003	1003	6
494	20241113	113800	55543179	998	998	998	998	89
495	20241113	113700	55454357	996	1012	1012	996	585
496	20241113	113600	54862433	1012	1012	1012	1012	0
497	20241113	113500	54862433	1012	1012	1012	1012	0
498	20241113	113400	54862433	1012	1012	1012	1012	0
499	20241113	113300	54862433	1012	1012	1012	1012	0
500	20241113	113200	54862433	1012	1012	1012	1012	0
501	20241113	113100	54862433	1012	1012	1012	1012	0
502	20241113	113000	54862433	1012	1012	1012	1012	0
503	20241113	112900	54862433	1012	1012	1012	1012	31
504	20241113	112800	54831061	1012	1012	1012	1012	40
505	20241113	112700	54790581	1012	1012	1012	1012	0
506	20241113	112600	54790581	1012	1012	1012	1012	1
507	20241113	112500	54789569	995	998	998	995	3285
508	20241113	112400	51520934	999	1000	1000	999	1685
509	20241113	112300	49837267	1000	1002	1002	1000	624
510	20241113	112200	49212257	1002	1002	1002	1002	208
511	20241113	112100	49003841	1002	1002	1002	1002	6
512	20241113	112000	48997829	1005	1005	1005	1003	131
513	20241113	111900	48866204	1006	1006	1006	1006	0
514	20241113	111800	48866204	1006	1006	1006	1006	0
515	20241113	111700	48866204	1006	1009	1009	1006	655
516	20241113	111600	48205393	1012	1012	1012	1012	0
517	20241113	111500	48205393	1012	1012	1012	1012	260
518	20241113	111400	47942273	1013	1018	1018	1013	171
519	20241113	111300	47769045	1018	1018	1018	1018	9
520	20241113	111200	47759883	1020	1020	1020	1020	0
521	20241113	111100	47759883	1020	1020	1020	1020	0
522	20241113	111000	47759883	1020	1020	1020	1020	0
523	20241113	110900	47759883	1020	1020	1020	1020	0
524	20241113	110800	47759883	1020	1020	1020	1020	0
525	20241113	110700	47759883	1020	1020	1020	1020	0
526	20241113	110600	47759883	1020	1020	1020	1020	9
527	20241113	110500	47750703	1020	1020	1020	1020	0
528	20241113	110400	47750703	1020	1020	1020	1020	0
529	20241113	110300	47750703	1020	1020	1020	1020	0
530	20241113	110200	47750703	1020	1020	1020	1020	0
531	20241113	110100	47750703	1020	1020	1020	1020	0
532	20241113	110000	47750703	1020	1020	1020	1020	0
533	20241113	105900	47750703	1020	1020	1020	1020	0
534	20241113	105800	47750703	1020	1020	1020	1020	0
535	20241113	105700	47750703	1020	1020	1020	1020	2
536	20241113	105600	47748663	1012	1012	1012	1012	0
537	20241113	105500	47748663	1012	1012	1012	1012	1
538	20241113	105400	47747651	1020	1020	1020	1020	1
539	20241113	105300	47746631	1012	1012	1020	1012	142
540	20241113	105200	47602919	1012	1012	1012	1012	0
541	20241113	105100	47602919	1012	1012	1012	1012	0
542	20241113	105000	47602919	1012	1012	1012	1012	0
543	20241113	104900	47602919	1012	1012	1012	1012	0
544	20241113	104800	47602919	1012	1012	1012	1012	2
545	20241113	104700	47600895	1010	1011	1011	1010	938
546	20241113	104600	46653391	1012	1012	1012	1012	0
547	20241113	104500	46653391	1012	1012	1012	1012	20
548	20241113	104400	46633151	1012	1012	1012	1012	646
549	20241113	104300	45979399	1019	1019	1019	1019	0
550	20241113	104200	45979399	1019	1019	1019	1019	1
551	20241113	104100	45978380	1021	1021	1021	1021	0
552	20241113	104000	45978380	1021	1021	1021	1021	0
553	20241113	103900	45978380	1021	1021	1021	1021	0
554	20241113	103800	45978380	1021	1021	1021	1021	0
555	20241113	103700	45978380	1021	1021	1021	1021	0
556	20241113	103600	45978380	1021	1021	1021	1021	1
557	20241113	103500	45977359	1012	1012	1012	1012	0
558	20241113	103400	45977359	1012	1012	1012	1012	0
559	20241113	103300	45977359	1012	1012	1012	1012	0
560	20241113	103200	45977359	1012	1012	1012	1012	1
561	20241113	103100	45976347	1010	1010	1010	1010	0
562	20241113	103000	45976347	1010	1010	1010	1010	0
563	20241113	102900	45976347	1010	1010	1010	1010	0
564	20241113	102800	45976347	1010	1015	1015	1010	1098
565	20241113	102700	44866223	1015	1015	1015	1015	400
566	20241113	102600	44460223	1015	1015	1015	1015	0
567	20241113	102500	44460223	1015	1015	1015	1015	7
568	20241113	102400	44453118	1023	1023	1023	1023	0
569	20241113	102300	44453118	1023	1023	1023	1023	0
570	20241113	102200	44453118	1023	1023	1023	1023	0
571	20241113	102100	44453118	1023	1023	1023	1023	0
572	20241113	102000	44453118	1023	1023	1023	1023	0
573	20241113	101900	44453118	1023	1023	1023	1023	0
574	20241113	101800	44453118	1023	1023	1023	1023	0
575	20241113	101700	44453118	1023	1023	1023	1023	1
576	20241113	101600	44452095	1014	1014	1014	1014	19
577	20241113	101500	44432829	1022	1022	1022	1022	0
578	20241113	101400	44432829	1022	1022	1022	1022	100
579	20241113	101300	44330629	1023	1023	1023	1023	0
580	20241113	101200	44330629	1023	1023	1023	1023	0
581	20241113	101100	44330629	1023	1023	1023	1023	0
582	20241113	101000	44330629	1023	1023	1023	1023	0
583	20241113	100900	44330629	1023	1023	1023	1023	4775
584	20241113	100800	39445804	1025	1022	1025	1022	226
585	20241113	100700	39214610	1023	1023	1023	1023	0
586	20241113	100600	39214610	1023	1023	1023	1023	1
587	20241113	100500	39213587	1013	1024	1024	1013	101
588	20241113	100400	39111263	1012	1012	1012	1012	0
589	20241113	100300	39111263	1012	1015	1015	1012	41
590	20241113	100200	39069675	1021	1028	1028	1021	65
591	20241113	100100	39003303	1029	1029	1029	1029	0
592	20241113	100000	39003303	1029	1029	1029	1029	0
593	20241113	095900	39003303	1029	1029	1029	1029	47
594	20241113	095800	38954940	1033	1033	1033	1033	0
595	20241113	095700	38954940	1033	1033	1033	1033	1
596	20241113	095600	38953907	1021	1021	1021	1021	0
597	20241113	095500	38953907	1021	1021	1021	1021	18
598	20241113	095400	38935529	1021	1022	1034	1021	509
599	20241113	095300	38415726	1035	1035	1035	1035	0
600	20241113	095200	38415726	1035	1035	1035	1035	0
601	20241113	095100	38415726	1035	1035	1035	1035	0
602	20241113	095000	38415726	1035	1035	1035	1035	0
603	20241113	094900	38415726	1035	1028	1035	1025	2063
604	20241113	094800	36295182	1035	1035	1035	1035	0
605	20241113	094700	36295182	1035	1030	1035	1030	11
606	20241113	094600	36283847	1035	1028	1035	1028	7
607	20241113	094500	36276644	1035	1028	1035	1028	117
608	20241113	094400	36156361	1036	1036	1036	1036	3
609	20241113	094300	36153253	1036	1028	1036	1028	3
610	20241113	094200	36150154	1036	1035	1036	1035	101
611	20241113	094100	36045618	1036	1036	1036	1036	0
612	20241113	094000	36045618	1036	1036	1036	1036	0
613	20241113	093900	36045618	1036	1036	1036	1036	833
614	20241113	093800	35182630	1040	1040	1040	1040	0
615	20241113	093700	35182630	1040	1034	1040	1034	378
616	20241113	093600	34789721	1033	1032	1033	1032	219
617	20241113	093500	34563695	1032	1030	1032	1030	428
618	20241113	093400	34122853	1030	1018	1030	1011	286
619	20241113	093300	33833068	1031	1015	1031	1012	557
620	20241113	093200	33269256	1035	1022	1040	1013	681
621	20241113	093100	32576222	1029	1034	1042	1022	674
622	20241113	093000	31882526	1042	1034	1042	1034	17
623	20241113	092900	31864940	1042	1035	1042	1034	15
624	20241113	092800	31849341	1043	1043	1043	1043	0
625	20241113	092700	31849341	1043	1043	1044	1043	31
626	20241113	092600	31816994	1045	1045	1045	1045	0
627	20241113	092500	31816994	1045	1037	1046	1034	2060
628	20241113	092400	29672721	1050	1037	1053	1037	521
629	20241113	092300	29129923	1037	1037	1037	1037	134
630	20241113	092200	28990965	1056	1056	1056	1056	0
631	20241113	092100	28990965	1056	1027	1057	1027	252
632	20241113	092000	28727790	1058	1055	1058	1025	2727
633	20241113	091900	25861344	1062	1066	1066	1011	7084
634	20241113	091800	18363967	1089	1089	1089	1089	0
635	20241113	091700	18363967	1089	1089	1089	1089	0
636	20241113	091600	18363967	1089	1019	1089	1008	11030
637	20241113	091500	6576591	1019	1007	1019	1007	3000
638	20241113	091400	3533826	1007	1007	1007	1007	1
639	20241113	091300	3532819	1008	1008	1008	1008	0
640	20241113	091200	3532819	1008	1008	1008	1008	0
641	20241113	091100	3532819	1008	1001	1008	1001	10
642	20241113	091000	3522802	1012	1012	1012	1012	0
643	20241113	090900	3522802	1012	1012	1012	1012	0
644	20241113	090800	3522802	1012	1012	1012	1012	17
645	20241113	090700	3505598	1012	1012	1012	1012	1
646	20241113	090600	3504586	1000	1000	1000	1000	100
647	20241113	090500	3404586	1014	1014	1014	1014	0
648	20241113	090400	3404586	1014	1014	1014	1014	1
649	20241113	090300	3403572	1014	1014	1014	1014	2
650	20241113	090200	3401544	1010	1010	1010	1010	950
651	20241113	090100	2442044	1010	994	1010	994	1953
652	20241113	090000	486570	993	993	993	993	490