KissMeData/088290/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	195500	143263719	957	957	957	957	1889
3	20241113	195400	143263719	957	957	957	957	0
4	20241113	195300	143263719	957	957	957	957	0
5	20241113	195200	143263719	957	957	957	957	0
6	20241113	195100	143263719	957	957	957	957	0
7	20241113	195000	143263719	957	957	957	957	0
8	20241113	194900	143263719	957	957	957	957	0
9	20241113	194800	143263719	957	957	957	957	0
10	20241113	194700	143263719	957	957	957	957	0
11	20241113	194600	143263719	957	957	957	957	0
12	20241113	194500	143263719	957	957	957	957	0
13	20241113	194400	143263719	957	957	957	957	0
14	20241113	194300	143263719	957	957	957	957	0
15	20241113	194200	143263719	957	957	957	957	0
16	20241113	194100	143263719	957	957	957	957	0
17	20241113	194000	143263719	957	957	957	957	0
18	20241113	193900	143263719	957	957	957	957	0
19	20241113	193800	143263719	957	957	957	957	0
20	20241113	193700	143263719	957	957	957	957	0
21	20241113	193600	143263719	957	957	957	957	0
22	20241113	193500	143263719	957	957	957	957	0
23	20241113	193400	143263719	957	957	957	957	0
24	20241113	193300	143263719	957	957	957	957	0
25	20241113	193200	143263719	957	957	957	957	0
26	20241113	193100	143263719	957	957	957	957	0
27	20241113	193000	143263719	957	957	957	957	0
28	20241113	192900	143263719	957	957	957	957	0
29	20241113	192800	143263719	957	957	957	957	0
30	20241113	192700	143263719	957	957	957	957	0
31	20241113	192600	143263719	957	957	957	957	0
32	20241113	192500	143263719	957	957	957	957	1889
33	20241113	192400	143263719	957	957	957	957	0
34	20241113	192300	143263719	957	957	957	957	0
35	20241113	192200	143263719	957	957	957	957	0
36	20241113	192100	143263719	957	957	957	957	0
37	20241113	192000	143263719	957	957	957	957	0
38	20241113	191900	143263719	957	957	957	957	0
39	20241113	191800	143263719	957	957	957	957	0
40	20241113	191700	143263719	957	957	957	957	0
41	20241113	191600	143263719	957	957	957	957	0
42	20241113	191500	143263719	957	957	957	957	0
43	20241113	191400	143263719	957	957	957	957	0
44	20241113	191300	143263719	957	957	957	957	0
45	20241113	191200	143263719	957	957	957	957	0
46	20241113	191100	143263719	957	957	957	957	0
47	20241113	191000	143263719	957	957	957	957	0
48	20241113	190900	143263719	957	957	957	957	0
49	20241113	190800	143263719	957	957	957	957	0
50	20241113	190700	143263719	957	957	957	957	0
51	20241113	190600	143263719	957	957	957	957	0
52	20241113	190500	143263719	957	957	957	957	0
53	20241113	190400	143263719	957	957	957	957	0
54	20241113	190300	143263719	957	957	957	957	0
55	20241113	190200	143263719	957	957	957	957	0
56	20241113	190100	143263719	957	957	957	957	0
57	20241113	190000	143263719	957	957	957	957	0
58	20241113	185900	143263719	957	957	957	957	0
59	20241113	185800	143263719	957	957	957	957	0
60	20241113	185700	143263719	957	957	957	957	0
61	20241113	185600	143263719	957	957	957	957	0
62	20241113	185500	143263719	957	957	957	957	1889
63	20241113	185400	143263719	957	957	957	957	0
64	20241113	185300	143263719	957	957	957	957	0
65	20241113	185200	143263719	957	957	957	957	0
66	20241113	185100	143263719	957	957	957	957	0
67	20241113	185000	143263719	957	957	957	957	0
68	20241113	184900	143263719	957	957	957	957	0
69	20241113	184800	143263719	957	957	957	957	0
70	20241113	184700	143263719	957	957	957	957	0
71	20241113	184600	143263719	957	957	957	957	0
72	20241113	184500	143263719	957	957	957	957	0
73	20241113	184400	143263719	957	957	957	957	0
74	20241113	184300	143263719	957	957	957	957	0
75	20241113	184200	143263719	957	957	957	957	0
76	20241113	184100	143263719	957	957	957	957	0
77	20241113	184000	143263719	957	957	957	957	0
78	20241113	183900	143263719	957	957	957	957	0
79	20241113	183800	143263719	957	957	957	957	0
80	20241113	183700	143263719	957	957	957	957	0
81	20241113	183600	143263719	957	957	957	957	0
82	20241113	183500	143263719	957	957	957	957	0
83	20241113	183400	143263719	957	957	957	957	0
84	20241113	183300	143263719	957	957	957	957	0
85	20241113	183200	143263719	957	957	957	957	0
86	20241113	183100	143263719	957	957	957	957	0
87	20241113	183000	143263719	957	957	957	957	0
88	20241113	182900	143263719	957	957	957	957	0
89	20241113	182800	143263719	957	957	957	957	0
90	20241113	182700	143263719	957	957	957	957	0
91	20241113	182600	143263719	957	957	957	957	0
92	20241113	182500	143263719	957	957	957	957	1889
93	20241113	182400	143263719	957	957	957	957	0
94	20241113	182300	143263719	957	957	957	957	0
95	20241113	182200	143263719	957	957	957	957	0
96	20241113	182100	143263719	957	957	957	957	0
97	20241113	182000	143263719	957	957	957	957	0
98	20241113	181900	143263719	957	957	957	957	0
99	20241113	181800	143263719	957	957	957	957	0
100	20241113	181700	143263719	957	957	957	957	0
101	20241113	181600	143263719	957	957	957	957	0
102	20241113	181500	143263719	957	957	957	957	0
103	20241113	181400	143263719	957	957	957	957	0
104	20241113	181300	143263719	957	957	957	957	0
105	20241113	181200	143263719	957	957	957	957	0
106	20241113	181100	143263719	957	957	957	957	0
107	20241113	181000	143263719	957	957	957	957	0
108	20241113	180900	143263719	957	957	957	957	0
109	20241113	180800	143263719	957	957	957	957	0
110	20241113	180700	143263719	957	957	957	957	0
111	20241113	180600	143263719	957	957	957	957	0
112	20241113	180500	143263719	957	957	957	957	0
113	20241113	180400	143263719	957	957	957	957	0
114	20241113	180300	143263719	957	957	957	957	0
115	20241113	180200	143263719	957	957	957	957	0
116	20241113	180100	143263719	957	957	957	957	0
117	20241113	180000	143263719	957	957	957	957	0
118	20241113	175900	143263719	957	957	957	957	0
119	20241113	175800	143263719	957	957	957	957	0
120	20241113	175700	143263719	957	957	957	957	0
121	20241113	175600	143263719	957	957	957	957	0
122	20241113	175500	143263719	957	957	957	957	1889
123	20241113	175400	143263719	957	957	957	957	0
124	20241113	175300	143263719	957	957	957	957	0
125	20241113	175200	143263719	957	957	957	957	0
126	20241113	175100	143263719	957	957	957	957	0
127	20241113	175000	143263719	957	957	957	957	0
128	20241113	174900	143263719	957	957	957	957	0
129	20241113	174800	143263719	957	957	957	957	0
130	20241113	174700	143263719	957	957	957	957	0
131	20241113	174600	143263719	957	957	957	957	0
132	20241113	174500	143263719	957	957	957	957	0
133	20241113	174400	143263719	957	957	957	957	0
134	20241113	174300	143263719	957	957	957	957	0
135	20241113	174200	143263719	957	957	957	957	0
136	20241113	174100	143263719	957	957	957	957	0
137	20241113	174000	143263719	957	957	957	957	0
138	20241113	173900	143263719	957	957	957	957	0
139	20241113	173800	143263719	957	957	957	957	0
140	20241113	173700	143263719	957	957	957	957	0
141	20241113	173600	143263719	957	957	957	957	0
142	20241113	173500	143263719	957	957	957	957	0
143	20241113	173400	143263719	957	957	957	957	0
144	20241113	173300	143263719	957	957	957	957	0
145	20241113	173200	143263719	957	957	957	957	0
146	20241113	173100	143263719	957	957	957	957	0
147	20241113	173000	143263719	957	957	957	957	0
148	20241113	172900	143263719	957	957	957	957	0
149	20241113	172800	143263719	957	957	957	957	0
150	20241113	172700	143263719	957	957	957	957	0
151	20241113	172600	143263719	957	957	957	957	0
152	20241113	172500	143263719	957	957	957	957	1889
153	20241113	172400	143263719	957	957	957	957	0
154	20241113	172300	143263719	957	957	957	957	0
155	20241113	172200	143263719	957	957	957	957	0
156	20241113	172100	143263719	957	957	957	957	0
157	20241113	172000	143263719	957	957	957	957	0
158	20241113	171900	143263719	957	957	957	957	0
159	20241113	171800	143263719	957	957	957	957	0
160	20241113	171700	143263719	957	957	957	957	0
161	20241113	171600	143263719	957	957	957	957	0
162	20241113	171500	143263719	957	957	957	957	0
163	20241113	171400	143263719	957	957	957	957	0
164	20241113	171300	143263719	957	957	957	957	0
165	20241113	171200	143263719	957	957	957	957	0
166	20241113	171100	143263719	957	957	957	957	0
167	20241113	171000	143263719	957	957	957	957	0
168	20241113	170900	143263719	957	957	957	957	0
169	20241113	170800	143263719	957	957	957	957	0
170	20241113	170700	143263719	957	957	957	957	0
171	20241113	170600	143263719	957	957	957	957	0
172	20241113	170500	143263719	957	957	957	957	0
173	20241113	170400	143263719	957	957	957	957	0
174	20241113	170300	143263719	957	957	957	957	0
175	20241113	170200	143263719	957	957	957	957	0
176	20241113	170100	143263719	957	957	957	957	0
177	20241113	170000	143263719	957	957	957	957	0
178	20241113	165900	143263719	957	957	957	957	0
179	20241113	165800	143263719	957	957	957	957	0
180	20241113	165700	143263719	957	957	957	957	0
181	20241113	165600	143263719	957	957	957	957	0
182	20241113	165500	143263719	957	957	957	957	1889
183	20241113	165400	143263719	957	957	957	957	0
184	20241113	165300	143263719	957	957	957	957	0
185	20241113	165200	143263719	957	957	957	957	0
186	20241113	165100	143263719	957	957	957	957	0
187	20241113	165000	143263719	957	957	957	957	0
188	20241113	164900	143263719	957	957	957	957	0
189	20241113	164800	143263719	957	957	957	957	0
190	20241113	164700	143263719	957	957	957	957	0
191	20241113	164600	143263719	957	957	957	957	0
192	20241113	164500	143263719	957	957	957	957	0
193	20241113	164400	143263719	957	957	957	957	0
194	20241113	164300	143263719	957	957	957	957	0
195	20241113	164200	143263719	957	957	957	957	0
196	20241113	164100	143263719	957	957	957	957	0
197	20241113	164000	143263719	957	957	957	957	0
198	20241113	163900	143263719	957	957	957	957	0
199	20241113	163800	143263719	957	957	957	957	0
200	20241113	163700	143263719	957	957	957	957	0
201	20241113	163600	143263719	957	957	957	957	0
202	20241113	163500	143263719	957	957	957	957	0
203	20241113	163400	143263719	957	957	957	957	0
204	20241113	163300	143263719	957	957	957	957	0
205	20241113	163200	143263719	957	957	957	957	0
206	20241113	163100	143263719	957	957	957	957	0
207	20241113	163000	143263719	957	957	957	957	0
208	20241113	162900	143263719	957	957	957	957	0
209	20241113	162800	143263719	957	957	957	957	0
210	20241113	162700	143263719	957	957	957	957	0
211	20241113	162600	143263719	957	957	957	957	0
212	20241113	162500	143263719	957	957	957	957	1889
213	20241113	162400	143263719	957	957	957	957	0
214	20241113	162300	143263719	957	957	957	957	0
215	20241113	162200	143263719	957	957	957	957	0
216	20241113	162100	143263719	957	957	957	957	0
217	20241113	162000	143263719	957	957	957	957	0
218	20241113	161900	143263719	957	957	957	957	0
219	20241113	161800	143263719	957	957	957	957	0
220	20241113	161700	143263719	957	957	957	957	0
221	20241113	161600	143263719	957	957	957	957	0
222	20241113	161500	143263719	957	957	957	957	0
223	20241113	161400	143263719	957	957	957	957	0
224	20241113	161300	143263719	957	957	957	957	0
225	20241113	161200	143263719	957	957	957	957	0
226	20241113	161100	143263719	957	957	957	957	0
227	20241113	161000	143263719	957	957	957	957	0
228	20241113	160900	143263719	957	957	957	957	0
229	20241113	160800	143263719	957	957	957	957	0
230	20241113	160700	143263719	957	957	957	957	0
231	20241113	160600	143263719	957	957	957	957	0
232	20241113	160500	143263719	957	957	957	957	0
233	20241113	160400	143263719	957	957	957	957	0
234	20241113	160300	143263719	957	957	957	957	0
235	20241113	160200	143263719	957	957	957	957	0
236	20241113	160100	143263719	957	957	957	957	0
237	20241113	160000	143263719	957	957	957	957	0
238	20241113	155900	143263719	957	957	957	957	0
239	20241113	155800	143263719	957	957	957	957	0
240	20241113	155700	143263719	957	957	957	957	0
241	20241113	155600	143263719	957	957	957	957	0
242	20241113	155500	143263719	957	957	957	957	1889
243	20241113	155400	143263719	957	957	957	957	0
244	20241113	155300	143263719	957	957	957	957	0
245	20241113	155200	143263719	957	957	957	957	0
246	20241113	155100	143263719	957	957	957	957	0
247	20241113	155000	143263719	957	957	957	957	0
248	20241113	154900	143263719	957	957	957	957	0
249	20241113	154800	143263719	957	957	957	957	0
250	20241113	154700	143263719	957	957	957	957	0
251	20241113	154600	143263719	957	957	957	957	0
252	20241113	154500	143263719	957	957	957	957	0
253	20241113	154400	143263719	957	957	957	957	0
254	20241113	154300	143263719	957	957	957	957	0
255	20241113	154200	143263719	957	957	957	957	0
256	20241113	154100	143263719	957	957	957	957	0
257	20241113	154000	143263719	957	957	957	957	0
258	20241113	153900	143263719	957	957	957	957	0
259	20241113	153800	143263719	957	957	957	957	0
260	20241113	153700	143263719	957	957	957	957	0
261	20241113	153600	143263719	957	957	957	957	0
262	20241113	153500	143263719	957	957	957	957	0
263	20241113	153400	143263719	957	957	957	957	0
264	20241113	153300	143263719	957	957	957	957	0
265	20241113	153200	143263719	957	957	957	957	0
266	20241113	153100	143263719	957	957	957	957	0
267	20241113	153000	143263719	957	957	957	957	1889
268	20241113	152900	141455946	960	960	960	960	0
269	20241113	152800	141455946	960	960	960	960	0
270	20241113	152700	141455946	960	960	960	960	0
271	20241113	152600	141455946	960	960	960	960	0
272	20241113	152500	141455946	960	960	960	960	0
273	20241113	152400	141455946	960	960	960	960	0
274	20241113	152300	141455946	960	960	960	960	0
275	20241113	152200	141455946	960	960	960	960	0
276	20241113	152100	141455946	960	960	960	960	0
277	20241113	152000	141455946	960	960	960	960	0
278	20241113	151900	141455946	960	960	960	960	569
279	20241113	151800	140909706	960	960	960	960	128
280	20241113	151700	140786826	960	962	962	960	928
281	20241113	151600	139895528	962	969	971	962	2802
282	20241113	151500	137196146	971	971	971	971	0
283	20241113	151400	137196146	971	971	971	971	1
284	20241113	151300	137195175	965	965	965	965	0
285	20241113	151200	137195175	965	967	967	965	851
286	20241113	151100	136372523	972	972	972	972	0
287	20241113	151000	136372523	972	972	972	972	15
288	20241113	150900	136357943	972	972	972	972	0
289	20241113	150800	136357943	972	969	972	969	20
290	20241113	150700	136338536	972	972	972	972	0
291	20241113	150600	136338536	972	972	972	972	0
292	20241113	150500	136338536	972	972	972	972	0
293	20241113	150400	136338536	972	972	972	972	0
294	20241113	150300	136338536	972	972	972	972	93
295	20241113	150200	136248140	965	971	971	963	2476
296	20241113	150100	133853478	972	972	972	972	615
297	20241113	150000	133255698	972	975	975	972	3115
298	20241113	145900	130223859	975	975	975	975	6
299	20241113	145800	130218009	975	975	975	975	0
300	20241113	145700	130218009	975	975	975	975	6
301	20241113	145600	130212159	975	975	975	975	344
302	20241113	145500	129876759	975	975	975	975	0
303	20241113	145400	129876759	975	975	975	975	0
304	20241113	145300	129876759	975	980	980	975	5307
305	20241113	145200	124692449	980	979	980	979	205
306	20241113	145100	124491709	976	976	976	976	0
307	20241113	145000	124491709	976	976	976	976	117
308	20241113	144900	124377517	976	976	976	976	0
309	20241113	144800	124377517	976	976	976	976	55
310	20241113	144700	124323837	976	976	976	976	50
311	20241113	144600	124275037	976	976	976	976	35
312	20241113	144500	124240877	976	976	976	976	0
313	20241113	144400	124240877	976	976	976	976	1
314	20241113	144300	124239901	976	976	976	976	0
315	20241113	144200	124239901	976	976	976	976	1242
316	20241113	144100	123027709	979	979	979	979	0
317	20241113	144000	123027709	979	979	979	979	0
318	20241113	143900	123027709	979	979	979	979	0
319	20241113	143800	123027709	979	976	979	976	499
320	20241113	143700	122540538	980	980	980	980	0
321	20241113	143600	122540538	980	980	980	980	0
322	20241113	143500	122540538	980	980	980	980	0
323	20241113	143400	122540538	980	980	980	980	0
324	20241113	143300	122540538	980	980	980	980	0
325	20241113	143200	122540538	980	980	980	980	0
326	20241113	143100	122540538	980	980	980	980	0
327	20241113	143000	122540538	980	980	980	980	0
328	20241113	142900	122540538	980	980	980	980	0
329	20241113	142800	122540538	980	980	980	980	75
330	20241113	142700	122467038	982	980	982	980	1073
331	20241113	142600	121415244	980	980	980	980	0
332	20241113	142500	121415244	980	980	980	980	0
333	20241113	142400	121415244	980	980	980	980	2
334	20241113	142300	121413284	980	980	980	980	0
335	20241113	142200	121413284	980	980	980	980	0
336	20241113	142100	121413284	980	980	980	980	0
337	20241113	142000	121413284	980	980	980	980	111
338	20241113	141900	121304504	973	973	973	973	0
339	20241113	141800	121304504	973	973	973	973	1500
340	20241113	141700	119845004	980	980	980	980	1
341	20241113	141600	119844024	974	976	976	973	13456
342	20241113	141500	106725953	976	976	976	976	0
343	20241113	141400	106725953	976	976	976	976	0
344	20241113	141300	106725953	976	976	976	976	0
345	20241113	141200	106725953	976	976	976	976	270
346	20241113	141100	106462433	976	976	976	976	100
347	20241113	141000	106364833	976	976	976	976	200
348	20241113	140900	106169633	977	977	977	977	200
349	20241113	140800	105974233	977	977	977	977	206
350	20241113	140700	105772971	976	980	980	976	3308
351	20241113	140600	102544051	976	976	976	976	2000
352	20241113	140500	100592051	976	976	976	976	832
353	20241113	140400	99780019	977	977	977	977	151
354	20241113	140300	99632492	977	977	977	977	1000
355	20241113	140200	98655492	980	977	980	977	1031
356	20241113	140100	97648202	980	977	980	977	61
357	20241113	140000	97588602	977	980	980	977	1101
358	20241113	135900	96511849	979	980	980	979	1049
359	20241113	135800	95484829	980	980	980	980	0
360	20241113	135700	95484829	980	981	981	980	915
361	20241113	135600	94587806	983	981	983	981	702
362	20241113	135500	93899140	981	981	981	981	80
363	20241113	135400	93820660	983	983	983	983	0
364	20241113	135300	93820660	983	983	983	983	0
365	20241113	135200	93820660	983	983	983	983	0
366	20241113	135100	93820660	983	983	983	983	0
367	20241113	135000	93820660	983	983	983	983	0
368	20241113	134900	93820660	983	983	983	983	0
369	20241113	134800	93820660	983	983	983	983	0
370	20241113	134700	93820660	983	985	985	983	910
371	20241113	134600	92924530	987	987	987	987	0
372	20241113	134500	92924530	987	987	987	987	0
373	20241113	134400	92924530	987	987	987	987	0
374	20241113	134300	92924530	987	987	987	987	100
375	20241113	134200	92825830	987	987	987	987	1
376	20241113	134100	92824843	983	983	983	983	1
377	20241113	134000	92823860	986	986	986	986	0
378	20241113	133900	92823860	986	986	986	986	0
379	20241113	133800	92823860	986	986	986	986	960
380	20241113	133700	91877300	986	986	986	986	0
381	20241113	133600	91877300	986	986	986	986	0
382	20241113	133500	91877300	986	986	986	986	132
383	20241113	133400	91747148	986	986	986	986	0
384	20241113	133300	91747148	986	986	986	986	0
385	20241113	133200	91747148	986	984	986	984	1611
386	20241113	133100	90160924	984	984	984	984	0
387	20241113	133000	90160924	984	984	984	984	0
388	20241113	132900	90160924	984	984	984	984	0
389	20241113	132800	90160924	984	983	984	983	513
390	20241113	132700	89656434	983	983	983	983	200
391	20241113	132600	89459834	983	983	983	983	10
392	20241113	132500	89450004	983	983	983	983	10
393	20241113	132400	89440174	983	983	983	983	0
394	20241113	132300	89440174	983	983	983	983	6
395	20241113	132200	89434276	980	980	980	980	0
396	20241113	132100	89434276	980	980	980	980	402
397	20241113	132000	89040316	980	983	983	980	51
398	20241113	131900	88990330	983	983	983	983	0
399	20241113	131800	88990330	983	983	983	983	0
400	20241113	131700	88990330	983	983	983	983	1
401	20241113	131600	88989347	984	984	984	984	0
402	20241113	131500	88989347	984	984	985	984	3
403	20241113	131400	88986394	980	985	985	980	460
404	20241113	131300	88535479	986	986	986	986	1
405	20241113	131200	88534493	985	985	985	985	3
406	20241113	131100	88531538	980	980	980	980	0
407	20241113	131000	88531538	980	980	980	980	0
408	20241113	130900	88531538	980	980	980	980	20
409	20241113	130800	88511938	980	980	980	980	0
410	20241113	130700	88511938	980	980	980	980	0
411	20241113	130600	88511938	980	980	980	980	0
412	20241113	130500	88511938	980	980	980	980	0
413	20241113	130400	88511938	980	980	980	980	0
414	20241113	130300	88511938	980	980	980	980	0
415	20241113	130200	88511938	980	980	980	980	0
416	20241113	130100	88511938	980	980	980	980	0
417	20241113	130000	88511938	980	980	980	980	1810
418	20241113	125900	86738138	980	980	980	980	2647
419	20241113	125800	84144078	980	980	980	980	577
420	20241113	125700	83578618	980	982	982	980	1010
421	20241113	125600	82587769	987	987	987	987	0
422	20241113	125500	82587769	987	987	987	987	0
423	20241113	125400	82587769	987	987	987	987	1
424	20241113	125300	82586782	982	982	982	982	0
425	20241113	125200	82586782	982	982	982	982	0
426	20241113	125100	82586782	982	981	982	981	102
427	20241113	125000	82486719	982	984	984	982	1129
428	20241113	124900	81377979	985	985	985	985	0
429	20241113	124800	81377979	985	985	985	985	865
430	20241113	124700	80525954	985	985	985	985	0
431	20241113	124600	80525954	985	989	989	985	4900
432	20241113	124500	75697657	989	990	990	989	36
433	20241113	124400	75662023	990	990	990	990	17
434	20241113	124300	75645193	990	990	990	990	13
435	20241113	124200	75632323	993	993	993	993	0
436	20241113	124100	75632323	993	993	993	993	0
437	20241113	124000	75632323	993	993	993	993	0
438	20241113	123900	75632323	993	993	993	993	30
439	20241113	123800	75602533	993	993	993	993	0
440	20241113	123700	75602533	993	993	993	993	100
441	20241113	123600	75503233	993	993	993	993	0
442	20241113	123500	75503233	993	993	993	993	1
443	20241113	123400	75502240	990	990	990	990	1
444	20241113	123300	75501250	990	990	990	990	1150
445	20241113	123200	74362750	991	991	991	991	0
446	20241113	123100	74362750	991	991	991	991	0
447	20241113	123000	74362750	991	991	991	991	0
448	20241113	122900	74362750	991	992	992	991	12
449	20241113	122800	74350851	992	992	992	992	0
450	20241113	122700	74350851	992	992	992	992	0
451	20241113	122600	74350851	992	992	992	992	0
452	20241113	122500	74350851	992	992	992	992	750
453	20241113	122400	73606851	993	993	993	993	0
454	20241113	122300	73606851	993	993	993	993	0
455	20241113	122200	73606851	993	993	993	993	0
456	20241113	122100	73606851	993	993	993	993	0
457	20241113	122000	73606851	993	993	993	993	0
458	20241113	121900	73606851	993	993	993	993	30
459	20241113	121800	73577061	992	992	992	992	1
460	20241113	121700	73576069	993	993	993	993	2
461	20241113	121600	73574083	992	992	992	992	0
462	20241113	121500	73574083	992	992	992	992	0
463	20241113	121400	73574083	992	992	992	992	0
464	20241113	121300	73574083	992	992	992	992	0
465	20241113	121200	73574083	992	992	992	992	9
466	20241113	121100	73565155	992	992	992	992	0
467	20241113	121000	73565155	992	992	992	992	0
468	20241113	120900	73565155	992	992	992	992	0
469	20241113	120800	73565155	992	992	992	992	0
470	20241113	120700	73565155	992	992	992	992	59
471	20241113	120600	73506627	992	992	992	992	0
472	20241113	120500	73506627	992	992	992	992	0
473	20241113	120400	73506627	992	992	992	992	0
474	20241113	120300	73506627	992	992	992	992	0
475	20241113	120200	73506627	992	992	992	992	10
476	20241113	120100	73496707	992	992	992	992	0
477	20241113	120000	73496707	992	992	992	992	0
478	20241113	115900	73496707	992	992	992	992	0
479	20241113	115800	73496707	992	992	992	992	27
480	20241113	115700	73469923	993	993	993	993	0
481	20241113	115600	73469923	993	993	993	993	1
482	20241113	115500	73468930	992	992	992	992	0
483	20241113	115400	73468930	992	992	992	992	0
484	20241113	115300	73468930	992	992	992	992	0
485	20241113	115200	73468930	992	992	992	992	0
486	20241113	115100	73468930	992	992	992	992	0
487	20241113	115000	73468930	992	992	992	992	0
488	20241113	114900	73468930	992	992	992	992	653
489	20241113	114800	72821154	992	992	992	992	0
490	20241113	114700	72821154	992	992	992	992	0
491	20241113	114600	72821154	992	992	992	992	0
492	20241113	114500	72821154	992	992	992	992	0
493	20241113	114400	72821154	992	992	992	992	0
494	20241113	114300	72821154	992	993	993	992	143
495	20241113	114200	72679288	992	992	992	992	0
496	20241113	114100	72679288	992	992	992	992	0
497	20241113	114000	72679288	992	992	992	992	0
498	20241113	113900	72679288	992	992	992	992	0
499	20241113	113800	72679288	992	993	993	992	325
500	20241113	113700	72356764	999	999	999	999	0
501	20241113	113600	72356764	999	999	999	999	0
502	20241113	113500	72356764	999	999	999	999	0
503	20241113	113400	72356764	999	999	999	999	0
504	20241113	113300	72356764	999	999	999	999	0
505	20241113	113200	72356764	999	999	999	999	0
506	20241113	113100	72356764	999	999	999	999	0
507	20241113	113000	72356764	999	999	999	999	0
508	20241113	112900	72356764	999	999	999	999	0
509	20241113	112800	72356764	999	999	999	999	0
510	20241113	112700	72356764	999	999	999	999	0
511	20241113	112600	72356764	999	999	999	999	0
512	20241113	112500	72356764	999	999	999	999	0
513	20241113	112400	72356764	999	999	999	999	0
514	20241113	112300	72356764	999	999	999	999	0
515	20241113	112200	72356764	999	999	999	999	0
516	20241113	112100	72356764	999	999	999	999	120
517	20241113	112000	72236884	999	999	999	999	0
518	20241113	111900	72236884	999	999	999	999	0
519	20241113	111800	72236884	999	999	999	999	0
520	20241113	111700	72236884	999	998	1000	998	1016
521	20241113	111600	71221905	994	994	994	994	0
522	20241113	111500	71221905	994	994	994	994	0
523	20241113	111400	71221905	994	994	994	994	0
524	20241113	111300	71221905	994	996	996	994	43
525	20241113	111200	71179109	996	996	996	996	0
526	20241113	111100	71179109	996	996	996	996	0
527	20241113	111000	71179109	996	996	996	996	4
528	20241113	110900	71175125	996	1000	1000	996	41
529	20241113	110800	71134189	1000	1000	1000	1000	5
530	20241113	110700	71129189	998	998	998	998	0
531	20241113	110600	71129189	998	998	998	998	20
532	20241113	110500	71109229	1000	1000	1000	1000	1
533	20241113	110400	71108229	995	995	995	995	0
534	20241113	110300	71108229	995	996	996	995	228
535	20241113	110200	70881247	996	996	996	996	0
536	20241113	110100	70881247	996	996	996	996	0
537	20241113	110000	70881247	996	996	996	996	4
538	20241113	105900	70877263	997	997	997	997	0
539	20241113	105800	70877263	997	997	997	997	0
540	20241113	105700	70877263	997	998	998	997	6
541	20241113	105600	70871276	998	998	998	998	0
542	20241113	105500	70871276	998	998	998	998	0
543	20241113	105400	70871276	998	998	998	998	1
544	20241113	105300	70870278	999	999	999	999	0
545	20241113	105200	70870278	999	999	999	999	1
546	20241113	105100	70869279	1000	1000	1000	1000	35
547	20241113	105000	70834279	998	998	998	998	0
548	20241113	104900	70834279	998	997	998	997	2
549	20241113	104800	70832284	999	999	999	999	1
550	20241113	104700	70831285	999	992	999	992	3600
551	20241113	104600	67236579	992	992	992	992	0
552	20241113	104500	67236579	992	992	992	992	0
553	20241113	104400	67236579	992	994	994	991	12020
554	20241113	104300	55310102	995	995	995	995	410
555	20241113	104200	54902152	995	995	995	995	0
556	20241113	104100	54902152	995	995	995	995	0
557	20241113	104000	54902152	995	995	995	995	1558
558	20241113	103900	53351942	1000	1000	1000	1000	0
559	20241113	103800	53351942	1000	1000	1000	1000	832
560	20241113	103700	52519942	1002	1000	1002	1000	158
561	20241113	103600	52361940	1000	1000	1000	1000	0
562	20241113	103500	52361940	1000	1000	1000	1000	11
563	20241113	103400	52350940	1000	1001	1001	1000	447
564	20241113	103300	51903925	1001	1001	1001	1001	0
565	20241113	103200	51903925	1001	1001	1001	1001	0
566	20241113	103100	51903925	1001	1001	1001	1001	0
567	20241113	103000	51903925	1001	1001	1001	1001	34
568	20241113	102900	51869891	1001	1001	1001	1001	0
569	20241113	102800	51869891	1001	1001	1001	1001	21
570	20241113	102700	51848870	1000	1000	1000	1000	1172
571	20241113	102600	50676870	1000	996	1000	995	504
572	20241113	102500	50174936	994	994	994	994	0
573	20241113	102400	50174936	994	994	994	994	0
574	20241113	102300	50174936	994	994	994	994	3
575	20241113	102200	50171954	995	996	996	995	500
576	20241113	102100	49674444	995	996	996	995	500
577	20241113	102000	49176764	994	994	994	994	0
578	20241113	101900	49176764	994	999	999	994	102
579	20241113	101800	49075341	999	998	999	998	600
580	20241113	101700	48475965	993	993	993	993	65
581	20241113	101600	48411420	993	993	993	993	0
582	20241113	101500	48411420	993	993	993	993	59
583	20241113	101400	48352833	992	993	993	992	507
584	20241113	101300	47849792	993	993	993	992	764
585	20241113	101200	47091640	992	992	992	992	500
586	20241113	101100	46595640	998	998	998	998	1
587	20241113	101000	46594642	992	992	992	992	243
588	20241113	100900	46353586	992	993	993	992	20
589	20241113	100800	46333731	998	998	998	998	0
590	20241113	100700	46333731	998	992	998	992	503
591	20241113	100600	45831743	998	992	998	992	17
592	20241113	100500	45814783	998	996	999	996	1006
593	20241113	100400	44810418	992	996	996	992	6
594	20241113	100300	44804446	992	992	992	992	0
595	20241113	100200	44804446	992	992	992	992	500
596	20241113	100100	44308446	990	990	990	990	0
597	20241113	100000	44308446	990	995	995	990	1744
598	20241113	095900	42581019	990	998	998	990	553
599	20241113	095800	42030680	998	998	998	998	10
600	20241113	095700	42020700	999	998	999	998	374
601	20241113	095600	41647422	998	995	998	995	637
602	20241113	095500	41012560	994	989	994	989	301
603	20241113	095400	40713521	993	991	993	989	6
604	20241113	095300	40707575	993	992	994	992	600
605	20241113	095200	40111279	991	991	991	991	0
606	20241113	095100	40111279	991	990	991	990	2
607	20241113	095000	40109298	989	989	989	989	2
608	20241113	094900	40107320	988	988	988	988	0
609	20241113	094800	40107320	988	988	988	988	0
610	20241113	094700	40107320	988	988	988	988	0
611	20241113	094600	40107320	988	988	988	988	1
612	20241113	094500	40106332	988	988	988	988	1
613	20241113	094400	40105344	993	993	993	993	26
614	20241113	094300	40079526	993	993	993	993	2
615	20241113	094200	40077540	993	993	993	993	2
616	20241113	094100	40075554	987	987	987	987	500
617	20241113	094000	39582054	987	987	987	987	0
618	20241113	093900	39582054	987	987	987	987	1250
619	20241113	093800	38348304	987	987	987	987	6
620	20241113	093700	38342382	988	988	988	988	0
621	20241113	093600	38342382	988	987	988	987	157
622	20241113	093500	38187349	987	987	987	987	0
623	20241113	093400	38187349	987	987	987	987	709
624	20241113	093300	37487566	988	988	988	988	0
625	20241113	093200	37487566	988	988	988	988	10
626	20241113	093100	37477686	988	986	988	986	878
627	20241113	093000	36611251	987	988	988	987	183
628	20241113	092900	36430448	989	989	989	989	0
629	20241113	092800	36430448	989	989	989	989	0
630	20241113	092700	36430448	989	989	989	989	1563
631	20241113	092600	34884641	990	990	990	990	0
632	20241113	092500	34884641	990	989	990	989	365
633	20241113	092400	34523391	990	990	990	990	5
634	20241113	092300	34518441	989	989	989	989	0
635	20241113	092200	34518441	989	989	989	989	0
636	20241113	092100	34518441	989	989	989	989	90
637	20241113	092000	34429431	988	989	989	988	97
638	20241113	091900	34333585	989	995	995	988	431
639	20241113	091800	33905569	995	995	995	995	550
640	20241113	091700	33358319	988	987	988	987	700
641	20241113	091600	32667119	986	986	987	986	320
642	20241113	091500	32351399	987	987	987	987	0
643	20241113	091400	32351399	987	980	987	980	1126
644	20241113	091300	31244419	981	979	981	979	23674
645	20241113	091200	8026973	979	979	979	979	105
646	20241113	091100	7924178	979	979	979	979	1
647	20241113	091000	7923199	981	981	981	981	0
648	20241113	090900	7923199	981	981	981	981	0
649	20241113	090800	7923199	981	978	981	978	763
650	20241113	090700	7176685	981	981	981	979	621
651	20241113	090600	6568084	981	982	982	981	509
652	20241113	090500	6068695	981	982	982	981	1450
653	20241113	090400	4644815	982	981	990	981	31
654	20241113	090300	4614374	990	990	990	990	733
655	20241113	090200	3888704	991	1000	1000	990	99
656	20241113	090100	3790675	993	1000	1000	993	1078
657	20241113	090000	2716175	1015	992	1015	992	2731