KissMeData/088800/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195600	235680924	914	914	914	914	28368
3	20241112	195500	235680924	914	914	914	914	0
4	20241112	195400	235680924	914	914	914	914	0
5	20241112	195300	235680924	914	914	914	914	0
6	20241112	195200	235680924	914	914	914	914	0
7	20241112	195100	235680924	914	914	914	914	0
8	20241112	195000	235680924	914	914	914	914	0
9	20241112	194900	235680924	914	914	914	914	0
10	20241112	194800	235680924	914	914	914	914	0
11	20241112	194700	235680924	914	914	914	914	0
12	20241112	194600	235680924	914	914	914	914	0
13	20241112	194500	235680924	914	914	914	914	0
14	20241112	194400	235680924	914	914	914	914	0
15	20241112	194300	235680924	914	914	914	914	0
16	20241112	194200	235680924	914	914	914	914	0
17	20241112	194100	235680924	914	914	914	914	0
18	20241112	194000	235680924	914	914	914	914	0
19	20241112	193900	235680924	914	914	914	914	0
20	20241112	193800	235680924	914	914	914	914	0
21	20241112	193700	235680924	914	914	914	914	0
22	20241112	193600	235680924	914	914	914	914	0
23	20241112	193500	235680924	914	914	914	914	0
24	20241112	193400	235680924	914	914	914	914	0
25	20241112	193300	235680924	914	914	914	914	0
26	20241112	193200	235680924	914	914	914	914	0
27	20241112	193100	235680924	914	914	914	914	0
28	20241112	193000	235680924	914	914	914	914	0
29	20241112	192900	235680924	914	914	914	914	0
30	20241112	192800	235680924	914	914	914	914	0
31	20241112	192700	235680924	914	914	914	914	0
32	20241112	192600	235680924	914	914	914	914	28368
33	20241112	192500	235680924	914	914	914	914	0
34	20241112	192400	235680924	914	914	914	914	0
35	20241112	192300	235680924	914	914	914	914	0
36	20241112	192200	235680924	914	914	914	914	0
37	20241112	192100	235680924	914	914	914	914	0
38	20241112	192000	235680924	914	914	914	914	0
39	20241112	191900	235680924	914	914	914	914	0
40	20241112	191800	235680924	914	914	914	914	0
41	20241112	191700	235680924	914	914	914	914	0
42	20241112	191600	235680924	914	914	914	914	0
43	20241112	191500	235680924	914	914	914	914	0
44	20241112	191400	235680924	914	914	914	914	0
45	20241112	191300	235680924	914	914	914	914	0
46	20241112	191200	235680924	914	914	914	914	0
47	20241112	191100	235680924	914	914	914	914	0
48	20241112	191000	235680924	914	914	914	914	0
49	20241112	190900	235680924	914	914	914	914	0
50	20241112	190800	235680924	914	914	914	914	0
51	20241112	190700	235680924	914	914	914	914	0
52	20241112	190600	235680924	914	914	914	914	0
53	20241112	190500	235680924	914	914	914	914	0
54	20241112	190400	235680924	914	914	914	914	0
55	20241112	190300	235680924	914	914	914	914	0
56	20241112	190200	235680924	914	914	914	914	0
57	20241112	190100	235680924	914	914	914	914	0
58	20241112	190000	235680924	914	914	914	914	0
59	20241112	185900	235680924	914	914	914	914	0
60	20241112	185800	235680924	914	914	914	914	0
61	20241112	185700	235680924	914	914	914	914	0
62	20241112	185600	235680924	914	914	914	914	28368
63	20241112	185500	235680924	914	914	914	914	0
64	20241112	185400	235680924	914	914	914	914	0
65	20241112	185300	235680924	914	914	914	914	0
66	20241112	185200	235680924	914	914	914	914	0
67	20241112	185100	235680924	914	914	914	914	0
68	20241112	185000	235680924	914	914	914	914	0
69	20241112	184900	235680924	914	914	914	914	0
70	20241112	184800	235680924	914	914	914	914	0
71	20241112	184700	235680924	914	914	914	914	0
72	20241112	184600	235680924	914	914	914	914	0
73	20241112	184500	235680924	914	914	914	914	0
74	20241112	184400	235680924	914	914	914	914	0
75	20241112	184300	235680924	914	914	914	914	0
76	20241112	184200	235680924	914	914	914	914	0
77	20241112	184100	235680924	914	914	914	914	0
78	20241112	184000	235680924	914	914	914	914	0
79	20241112	183900	235680924	914	914	914	914	0
80	20241112	183800	235680924	914	914	914	914	0
81	20241112	183700	235680924	914	914	914	914	0
82	20241112	183600	235680924	914	914	914	914	0
83	20241112	183500	235680924	914	914	914	914	0
84	20241112	183400	235680924	914	914	914	914	0
85	20241112	183300	235680924	914	914	914	914	0
86	20241112	183200	235680924	914	914	914	914	0
87	20241112	183100	235680924	914	914	914	914	0
88	20241112	183000	235680924	914	914	914	914	0
89	20241112	182900	235680924	914	914	914	914	0
90	20241112	182800	235680924	914	914	914	914	0
91	20241112	182700	235680924	914	914	914	914	0
92	20241112	182600	235680924	914	914	914	914	28368
93	20241112	182500	235680924	914	914	914	914	0
94	20241112	182400	235680924	914	914	914	914	0
95	20241112	182300	235680924	914	914	914	914	0
96	20241112	182200	235680924	914	914	914	914	0
97	20241112	182100	235680924	914	914	914	914	0
98	20241112	182000	235680924	914	914	914	914	0
99	20241112	181900	235680924	914	914	914	914	0
100	20241112	181800	235680924	914	914	914	914	0
101	20241112	181700	235680924	914	914	914	914	0
102	20241112	181600	235680924	914	914	914	914	0
103	20241112	181500	235680924	914	914	914	914	0
104	20241112	181400	235680924	914	914	914	914	0
105	20241112	181300	235680924	914	914	914	914	0
106	20241112	181200	235680924	914	914	914	914	0
107	20241112	181100	235680924	914	914	914	914	0
108	20241112	181000	235680924	914	914	914	914	0
109	20241112	180900	235680924	914	914	914	914	0
110	20241112	180800	235680924	914	914	914	914	0
111	20241112	180700	235680924	914	914	914	914	0
112	20241112	180600	235680924	914	914	914	914	0
113	20241112	180500	235680924	914	914	914	914	0
114	20241112	180400	235680924	914	914	914	914	0
115	20241112	180300	235680924	914	914	914	914	0
116	20241112	180200	235680924	914	914	914	914	0
117	20241112	180100	235680924	914	914	914	914	0
118	20241112	180000	235680924	914	914	914	914	0
119	20241112	175900	235680924	914	914	914	914	0
120	20241112	175800	235680924	914	914	914	914	0
121	20241112	175700	235680924	914	914	914	914	0
122	20241112	175600	235680924	914	914	914	914	28368
123	20241112	175500	235680924	914	914	914	914	0
124	20241112	175400	235680924	914	914	914	914	0
125	20241112	175300	235680924	914	914	914	914	0
126	20241112	175200	235680924	914	914	914	914	0
127	20241112	175100	235680924	914	914	914	914	0
128	20241112	175000	235680924	914	914	914	914	0
129	20241112	174900	235680924	914	914	914	914	0
130	20241112	174800	235680924	914	914	914	914	0
131	20241112	174700	235680924	914	914	914	914	0
132	20241112	174600	235680924	914	914	914	914	0
133	20241112	174500	235680924	914	914	914	914	0
134	20241112	174400	235680924	914	914	914	914	0
135	20241112	174300	235680924	914	914	914	914	0
136	20241112	174200	235680924	914	914	914	914	0
137	20241112	174100	235680924	914	914	914	914	0
138	20241112	174000	235680924	914	914	914	914	0
139	20241112	173900	235680924	914	914	914	914	0
140	20241112	173800	235680924	914	914	914	914	0
141	20241112	173700	235680924	914	914	914	914	0
142	20241112	173600	235680924	914	914	914	914	0
143	20241112	173500	235680924	914	914	914	914	0
144	20241112	173400	235680924	914	914	914	914	0
145	20241112	173300	235680924	914	914	914	914	0
146	20241112	173200	235680924	914	914	914	914	0
147	20241112	173100	235680924	914	914	914	914	0
148	20241112	173000	235680924	914	914	914	914	0
149	20241112	172900	235680924	914	914	914	914	0
150	20241112	172800	235680924	914	914	914	914	0
151	20241112	172700	235680924	914	914	914	914	0
152	20241112	172600	235680924	914	914	914	914	28368
153	20241112	172500	235680924	914	914	914	914	0
154	20241112	172400	235680924	914	914	914	914	0
155	20241112	172300	235680924	914	914	914	914	0
156	20241112	172200	235680924	914	914	914	914	0
157	20241112	172100	235680924	914	914	914	914	0
158	20241112	172000	235680924	914	914	914	914	0
159	20241112	171900	235680924	914	914	914	914	0
160	20241112	171800	235680924	914	914	914	914	0
161	20241112	171700	235680924	914	914	914	914	0
162	20241112	171600	235680924	914	914	914	914	0
163	20241112	171500	235680924	914	914	914	914	0
164	20241112	171400	235680924	914	914	914	914	0
165	20241112	171300	235680924	914	914	914	914	0
166	20241112	171200	235680924	914	914	914	914	0
167	20241112	171100	235680924	914	914	914	914	0
168	20241112	171000	235680924	914	914	914	914	0
169	20241112	170900	235680924	914	914	914	914	0
170	20241112	170800	235680924	914	914	914	914	0
171	20241112	170700	235680924	914	914	914	914	0
172	20241112	170600	235680924	914	914	914	914	0
173	20241112	170500	235680924	914	914	914	914	0
174	20241112	170400	235680924	914	914	914	914	0
175	20241112	170300	235680924	914	914	914	914	0
176	20241112	170200	235680924	914	914	914	914	0
177	20241112	170100	235680924	914	914	914	914	0
178	20241112	170000	235680924	914	914	914	914	0
179	20241112	165900	235680924	914	914	914	914	0
180	20241112	165800	235680924	914	914	914	914	0
181	20241112	165700	235680924	914	914	914	914	0
182	20241112	165600	235680924	914	914	914	914	28368
183	20241112	165500	235680924	914	914	914	914	0
184	20241112	165400	235680924	914	914	914	914	0
185	20241112	165300	235680924	914	914	914	914	0
186	20241112	165200	235680924	914	914	914	914	0
187	20241112	165100	235680924	914	914	914	914	0
188	20241112	165000	235680924	914	914	914	914	0
189	20241112	164900	235680924	914	914	914	914	0
190	20241112	164800	235680924	914	914	914	914	0
191	20241112	164700	235680924	914	914	914	914	0
192	20241112	164600	235680924	914	914	914	914	0
193	20241112	164500	235680924	914	914	914	914	0
194	20241112	164400	235680924	914	914	914	914	0
195	20241112	164300	235680924	914	914	914	914	0
196	20241112	164200	235680924	914	914	914	914	0
197	20241112	164100	235680924	914	914	914	914	0
198	20241112	164000	235680924	914	914	914	914	0
199	20241112	163900	235680924	914	914	914	914	0
200	20241112	163800	235680924	914	914	914	914	0
201	20241112	163700	235680924	914	914	914	914	0
202	20241112	163600	235680924	914	914	914	914	0
203	20241112	163500	235680924	914	914	914	914	0
204	20241112	163400	235680924	914	914	914	914	0
205	20241112	163300	235680924	914	914	914	914	0
206	20241112	163200	235680924	914	914	914	914	0
207	20241112	163100	235680924	914	914	914	914	0
208	20241112	163000	235680924	914	914	914	914	0
209	20241112	162900	235680924	914	914	914	914	0
210	20241112	162800	235680924	914	914	914	914	0
211	20241112	162700	235680924	914	914	914	914	0
212	20241112	162600	235680924	914	914	914	914	28368
213	20241112	162500	235680924	914	914	914	914	0
214	20241112	162400	235680924	914	914	914	914	0
215	20241112	162300	235680924	914	914	914	914	0
216	20241112	162200	235680924	914	914	914	914	0
217	20241112	162100	235680924	914	914	914	914	0
218	20241112	162000	235680924	914	914	914	914	0
219	20241112	161900	235680924	914	914	914	914	0
220	20241112	161800	235680924	914	914	914	914	0
221	20241112	161700	235680924	914	914	914	914	0
222	20241112	161600	235680924	914	914	914	914	0
223	20241112	161500	235680924	914	914	914	914	0
224	20241112	161400	235680924	914	914	914	914	0
225	20241112	161300	235680924	914	914	914	914	0
226	20241112	161200	235680924	914	914	914	914	0
227	20241112	161100	235680924	914	914	914	914	0
228	20241112	161000	235680924	914	914	914	914	0
229	20241112	160900	235680924	914	914	914	914	0
230	20241112	160800	235680924	914	914	914	914	0
231	20241112	160700	235680924	914	914	914	914	0
232	20241112	160600	235680924	914	914	914	914	0
233	20241112	160500	235680924	914	914	914	914	0
234	20241112	160400	235680924	914	914	914	914	0
235	20241112	160300	235680924	914	914	914	914	0
236	20241112	160200	235680924	914	914	914	914	0
237	20241112	160100	235680924	914	914	914	914	0
238	20241112	160000	235680924	914	914	914	914	0
239	20241112	155900	235680924	914	914	914	914	0
240	20241112	155800	235680924	914	914	914	914	0
241	20241112	155700	235680924	914	914	914	914	0
242	20241112	155600	235680924	914	914	914	914	28368
243	20241112	155500	235680924	914	914	914	914	0
244	20241112	155400	235680924	914	914	914	914	0
245	20241112	155300	235680924	914	914	914	914	0
246	20241112	155200	235680924	914	914	914	914	0
247	20241112	155100	235680924	914	914	914	914	0
248	20241112	155000	235680924	914	914	914	914	0
249	20241112	154900	235680924	914	914	914	914	0
250	20241112	154800	235680924	914	914	914	914	0
251	20241112	154700	235680924	914	914	914	914	0
252	20241112	154600	235680924	914	914	914	914	0
253	20241112	154500	235680924	914	914	914	914	0
254	20241112	154400	235680924	914	914	914	914	0
255	20241112	154300	235680924	914	914	914	914	0
256	20241112	154200	235680924	914	914	914	914	0
257	20241112	154100	235680924	914	914	914	914	0
258	20241112	154000	235680924	914	914	914	914	0
259	20241112	153900	235680924	914	914	914	914	0
260	20241112	153800	235680924	914	914	914	914	0
261	20241112	153700	235680924	914	914	914	914	0
262	20241112	153600	235680924	914	914	914	914	0
263	20241112	153500	235680924	914	914	914	914	0
264	20241112	153400	235680924	914	914	914	914	0
265	20241112	153300	235680924	914	914	914	914	0
266	20241112	153200	235680924	914	914	914	914	0
267	20241112	153100	235680924	914	914	914	914	0
268	20241112	153000	235680924	914	914	914	914	28368
269	20241112	152900	209752572	905	905	905	905	0
270	20241112	152800	209752572	905	905	905	905	0
271	20241112	152700	209752572	905	905	905	905	0
272	20241112	152600	209752572	905	905	905	905	0
273	20241112	152500	209752572	905	905	905	905	0
274	20241112	152400	209752572	905	905	905	905	0
275	20241112	152300	209752572	905	905	905	905	0
276	20241112	152200	209752572	905	905	905	905	0
277	20241112	152100	209752572	905	905	905	905	0
278	20241112	152000	209752572	905	905	905	905	0
279	20241112	151900	209752572	905	900	907	899	18924
280	20241112	151800	192709484	899	899	900	899	4971
281	20241112	151700	188237008	900	900	900	900	182
282	20241112	151600	188073208	900	901	901	900	1398
283	20241112	151500	186814845	901	901	901	901	164
284	20241112	151400	186667081	900	900	900	900	2621
285	20241112	151300	184308181	901	901	901	901	100
286	20241112	151200	184218081	899	899	899	899	159
287	20241112	151100	184075140	900	900	900	900	6365
288	20241112	151000	178346640	900	900	900	900	1
289	20241112	150900	178345740	900	900	900	900	96
290	20241112	150800	178259340	900	900	900	900	1027
291	20241112	150700	177335040	900	900	900	900	1891
292	20241112	150600	175633140	900	900	900	900	0
293	20241112	150500	175633140	900	901	901	900	13511
294	20241112	150400	163469445	901	901	901	901	1300
295	20241112	150300	162298145	901	900	901	900	5
296	20241112	150200	162293641	900	900	901	900	1486
297	20241112	150100	160955791	901	901	901	900	318
298	20241112	150000	160669573	901	901	901	901	0
299	20241112	145900	160669573	901	901	901	901	53
300	20241112	145800	160621820	900	902	902	900	3132
301	20241112	145700	157802649	902	902	902	901	794
302	20241112	145600	157086479	901	901	901	901	0
303	20241112	145500	157086479	901	901	901	901	0
304	20241112	145400	157086479	901	901	901	901	514
305	20241112	145300	156623365	901	901	901	901	6
306	20241112	145200	156617959	902	902	902	902	251
307	20241112	145100	156391557	902	902	902	902	269
308	20241112	145000	156148919	901	902	902	901	2191
309	20241112	144900	154174366	902	902	902	902	285
310	20241112	144800	153917296	902	902	902	902	1
311	20241112	144700	153916394	902	902	902	902	0
312	20241112	144600	153916394	902	902	902	902	100
313	20241112	144500	153826194	901	901	901	901	0
314	20241112	144400	153826194	901	901	901	901	0
315	20241112	144300	153826194	901	901	901	901	0
316	20241112	144200	153826194	901	901	901	901	319
317	20241112	144100	153538775	901	901	901	901	0
318	20241112	144000	153538775	901	901	901	901	14
319	20241112	143900	153526161	901	901	901	901	68
320	20241112	143800	153464893	900	900	900	900	0
321	20241112	143700	153464893	900	901	901	900	2203
322	20241112	143600	151480380	901	902	902	901	467
323	20241112	143500	151059513	902	902	902	902	3
324	20241112	143400	151056807	902	902	902	902	0
325	20241112	143300	151056807	902	902	902	902	0
326	20241112	143200	151056807	902	901	902	901	476
327	20241112	143100	150627918	901	901	901	901	300
328	20241112	143000	150357618	901	901	901	901	93
329	20241112	142900	150273825	901	901	901	901	1615
330	20241112	142800	148818710	902	902	902	902	10
331	20241112	142700	148809690	902	902	902	902	39
332	20241112	142600	148774512	901	901	901	901	0
333	20241112	142500	148774512	901	901	901	901	100
334	20241112	142400	148684412	902	902	902	902	0
335	20241112	142300	148684412	902	902	902	901	1218
336	20241112	142200	147586987	901	901	901	901	0
337	20241112	142100	147586987	901	901	901	901	0
338	20241112	142000	147586987	901	901	901	901	0
339	20241112	141900	147586987	901	901	901	901	0
340	20241112	141800	147586987	901	901	901	901	132
341	20241112	141700	147468055	901	901	901	901	300
342	20241112	141600	147197755	901	901	901	901	0
343	20241112	141500	147197755	901	901	901	901	1730
344	20241112	141400	145639025	901	901	901	901	0
345	20241112	141300	145639025	901	901	901	901	341
346	20241112	141200	145331784	901	901	901	901	2317
347	20241112	141100	143244167	900	900	900	900	0
348	20241112	141000	143244167	900	900	900	900	291
349	20241112	140900	142982267	900	900	900	900	0
350	20241112	140800	142982267	900	900	900	900	23
351	20241112	140700	142961567	900	900	900	900	0
352	20241112	140600	142961567	900	900	900	900	35
353	20241112	140500	142930067	900	901	901	900	778
354	20241112	140400	142229107	901	901	901	901	205
355	20241112	140300	142044402	900	900	901	900	2567
356	20241112	140200	139733766	900	900	900	900	1318
357	20241112	140100	138547566	900	900	900	900	174
358	20241112	140000	138390966	901	901	901	901	10
359	20241112	135900	138381956	901	900	901	900	625
360	20241112	135800	137819431	901	901	901	901	202
361	20241112	135700	137637429	900	900	900	900	0
362	20241112	135600	137637429	900	900	900	900	0
363	20241112	135500	137637429	900	900	900	900	0
364	20241112	135400	137637429	900	900	900	900	101
365	20241112	135300	137546529	900	900	900	900	0
366	20241112	135200	137546529	900	900	900	900	9
367	20241112	135100	137538429	900	901	901	900	1023
368	20241112	135000	136617676	901	901	901	900	1205
369	20241112	134900	135532276	900	902	902	900	2031
370	20241112	134800	133704363	900	902	902	900	1286
371	20241112	134700	132546040	902	902	902	902	0
372	20241112	134600	132546040	902	902	902	902	0
373	20241112	134500	132546040	902	902	902	902	1
374	20241112	134400	132545138	902	902	902	902	10
375	20241112	134300	132536118	902	901	902	900	614
376	20241112	134200	131983479	900	900	900	900	0
377	20241112	134100	131983479	900	900	900	900	0
378	20241112	134000	131983479	900	900	900	900	0
379	20241112	133900	131983479	900	903	903	900	925
380	20241112	133800	131150911	903	901	903	901	73
381	20241112	133700	131085136	901	901	901	901	0
382	20241112	133600	131085136	901	901	901	901	0
383	20241112	133500	131085136	901	901	901	901	0
384	20241112	133400	131085136	901	901	901	901	17
385	20241112	133300	131069819	901	901	901	901	105
386	20241112	133200	130975214	900	900	900	900	0
387	20241112	133100	130975214	900	900	900	900	0
388	20241112	133000	130975214	900	902	902	900	2022
389	20241112	132900	129154141	902	902	902	902	0
390	20241112	132800	129154141	902	902	902	901	2122
391	20241112	132700	127242041	902	902	902	902	173
392	20241112	132600	127085995	901	901	901	901	4469
393	20241112	132500	123059426	902	903	903	902	1553
394	20241112	132400	121658580	903	903	903	903	0
395	20241112	132300	121658580	903	903	903	903	46
396	20241112	132200	121617042	902	902	902	902	0
397	20241112	132100	121617042	902	902	902	902	522
398	20241112	132000	121146198	903	903	903	903	5
399	20241112	131900	121141683	903	903	903	903	311
400	20241112	131800	120860850	902	903	903	902	18
401	20241112	131700	120844605	902	902	902	902	176
402	20241112	131600	120685853	903	903	903	903	0
403	20241112	131500	120685853	903	903	903	903	5
404	20241112	131400	120681338	903	903	903	903	10
405	20241112	131300	120672308	902	902	902	902	0
406	20241112	131200	120672308	902	902	902	902	3
407	20241112	131100	120669602	902	902	902	902	1030
408	20241112	131000	119740542	902	904	904	902	3807
409	20241112	130900	116301084	904	904	904	904	144
410	20241112	130800	116170908	904	904	904	904	0
411	20241112	130700	116170908	904	905	905	904	228
412	20241112	130600	115964676	905	905	905	905	100
413	20241112	130500	115874176	908	908	908	908	0
414	20241112	130400	115874176	908	908	908	908	0
415	20241112	130300	115874176	908	908	908	908	0
416	20241112	130200	115874176	908	908	908	908	29
417	20241112	130100	115847844	909	909	909	909	251
418	20241112	130000	115619685	909	906	909	906	839
419	20241112	125900	114857601	904	904	904	904	0
420	20241112	125800	114857601	904	904	904	904	0
421	20241112	125700	114857601	904	904	904	904	3
422	20241112	125600	114854889	904	905	905	904	130
423	20241112	125500	114737328	905	905	905	905	0
424	20241112	125400	114737328	905	905	905	905	15
425	20241112	125300	114723753	905	904	905	904	301
426	20241112	125200	114451648	903	903	903	903	34
427	20241112	125100	114420946	903	905	905	903	3782
428	20241112	125000	111004141	906	906	906	906	145
429	20241112	124900	110872771	906	906	906	906	0
430	20241112	124800	110872771	906	906	906	906	0
431	20241112	124700	110872771	906	906	906	906	0
432	20241112	124600	110872771	906	906	906	906	0
433	20241112	124500	110872771	906	905	906	905	111
434	20241112	124400	110772223	906	906	906	906	0
435	20241112	124300	110772223	906	906	906	906	0
436	20241112	124200	110772223	906	906	906	906	441
437	20241112	124100	110372677	906	906	906	906	0
438	20241112	124000	110372677	906	906	906	906	5
439	20241112	123900	110368147	906	906	906	906	5
440	20241112	123800	110363617	906	906	906	906	100
441	20241112	123700	110273017	906	906	906	906	1
442	20241112	123600	110272111	904	904	904	904	0
443	20241112	123500	110272111	904	905	905	904	1210
444	20241112	123400	109177530	905	906	906	905	94
445	20241112	123300	109092456	906	906	906	906	0
446	20241112	123200	109092456	906	906	906	906	0
447	20241112	123100	109092456	906	907	907	906	329
448	20241112	123000	108794075	907	907	907	907	0
449	20241112	122900	108794075	907	907	907	907	0
450	20241112	122800	108794075	907	907	907	907	0
451	20241112	122700	108794075	907	907	907	907	0
452	20241112	122600	108794075	907	907	907	907	11
453	20241112	122500	108784098	910	910	910	910	0
454	20241112	122400	108784098	910	910	910	910	14
455	20241112	122300	108771358	910	910	910	910	0
456	20241112	122200	108771358	910	910	910	910	0
457	20241112	122100	108771358	910	910	910	910	0
458	20241112	122000	108771358	910	910	910	910	100
459	20241112	121900	108680358	910	907	910	907	612
460	20241112	121800	108124044	907	907	907	907	0
461	20241112	121700	108124044	907	907	907	907	0
462	20241112	121600	108124044	907	907	907	907	0
463	20241112	121500	108124044	907	907	907	907	0
464	20241112	121400	108124044	907	907	907	907	10
465	20241112	121300	108114974	907	907	907	907	110
466	20241112	121200	108015204	907	907	907	907	0
467	20241112	121100	108015204	907	907	907	907	0
468	20241112	121000	108015204	907	907	907	907	0
469	20241112	120900	108015204	907	907	907	907	0
470	20241112	120800	108015204	907	907	907	907	51
471	20241112	120700	107968947	905	905	905	905	10
472	20241112	120600	107959897	904	904	904	904	0
473	20241112	120500	107959897	904	904	904	904	4
474	20241112	120400	107956281	903	903	903	903	0
475	20241112	120300	107956281	903	903	903	903	0
476	20241112	120200	107956281	903	906	906	903	3504
477	20241112	120100	104788154	907	907	907	907	0
478	20241112	120000	104788154	907	907	907	907	4
479	20241112	115900	104784526	907	906	907	906	12
480	20241112	115800	104773643	904	904	904	904	0
481	20241112	115700	104773643	904	904	904	904	0
482	20241112	115600	104773643	904	904	904	904	0
483	20241112	115500	104773643	904	904	904	904	1
484	20241112	115400	104772739	904	907	907	904	2001
485	20241112	115300	102961884	906	906	906	905	125
486	20241112	115200	102848740	906	906	906	905	507
487	20241112	115100	102389483	907	907	907	907	188
488	20241112	115000	102218967	907	907	907	907	10
489	20241112	114900	102209897	907	907	907	907	0
490	20241112	114800	102209897	907	907	907	907	0
491	20241112	114700	102209897	907	907	907	907	0
492	20241112	114600	102209897	907	907	907	907	0
493	20241112	114500	102209897	907	907	907	907	0
494	20241112	114400	102209897	907	906	907	906	454
495	20241112	114300	101798470	906	907	907	906	680
496	20241112	114200	101182190	908	909	909	908	2
497	20241112	114100	101180373	909	909	909	909	0
498	20241112	114000	101180373	909	909	909	909	0
499	20241112	113900	101180373	909	909	909	909	1
500	20241112	113800	101179464	908	908	908	908	0
501	20241112	113700	101179464	908	908	908	908	0
502	20241112	113600	101179464	908	908	908	908	0
503	20241112	113500	101179464	908	908	908	908	1
504	20241112	113400	101178556	904	904	904	904	0
505	20241112	113300	101178556	904	904	904	904	0
506	20241112	113200	101178556	904	904	904	904	0
507	20241112	113100	101178556	904	904	904	904	0
508	20241112	113000	101178556	904	904	904	904	0
509	20241112	112900	101178556	904	904	904	904	0
510	20241112	112800	101178556	904	906	906	904	1416
511	20241112	112700	99896692	906	906	906	906	30
512	20241112	112600	99869512	906	906	906	906	0
513	20241112	112500	99869512	906	908	908	906	323
514	20241112	112400	99576853	909	909	909	909	0
515	20241112	112300	99576853	909	909	909	909	506
516	20241112	112200	99116899	910	910	910	910	500
517	20241112	112100	98661899	910	909	910	909	1000
518	20241112	112000	97752169	909	909	909	909	29
519	20241112	111900	97725808	909	908	909	908	11
520	20241112	111800	97715819	908	908	908	908	0
521	20241112	111700	97715819	908	908	908	908	2
522	20241112	111600	97714003	905	905	905	905	0
523	20241112	111500	97714003	905	905	905	905	0
524	20241112	111400	97714003	905	906	906	905	680
525	20241112	111300	97098588	909	909	909	909	0
526	20241112	111200	97098588	909	909	909	909	28
527	20241112	111100	97073136	905	908	908	905	6328
528	20241112	111000	91339700	908	908	908	908	237
529	20241112	110900	91124504	908	908	908	908	51
530	20241112	110800	91078196	908	908	908	908	0
531	20241112	110700	91078196	908	908	908	908	0
532	20241112	110600	91078196	908	908	908	908	0
533	20241112	110500	91078196	908	909	909	908	28
534	20241112	110400	91052762	909	909	909	909	0
535	20241112	110300	91052762	909	909	909	909	1672
536	20241112	110200	89532914	909	909	909	909	0
537	20241112	110100	89532914	909	909	909	909	0
538	20241112	110000	89532914	909	909	909	909	1
539	20241112	105900	89532005	909	909	909	909	0
540	20241112	105800	89532005	909	910	910	909	3
541	20241112	105700	89529276	910	910	910	910	1
542	20241112	105600	89528366	909	910	910	909	2030
543	20241112	105500	87681096	909	909	909	909	1
544	20241112	105400	87680187	909	909	909	909	500
545	20241112	105300	87225687	909	909	909	909	550
546	20241112	105200	86725737	909	910	910	909	2026
547	20241112	105100	84882103	909	909	909	909	236
548	20241112	105000	84667579	909	909	909	909	0
549	20241112	104900	84667579	909	909	909	909	0
550	20241112	104800	84667579	909	909	909	909	111
551	20241112	104700	84566680	909	910	910	909	67
552	20241112	104600	84505774	910	909	910	909	197
553	20241112	104500	84326686	909	909	910	908	50
554	20241112	104400	84281240	909	909	909	909	0
555	20241112	104300	84281240	909	909	909	909	0
556	20241112	104200	84281240	909	909	909	909	0
557	20241112	104100	84281240	909	909	909	909	131
558	20241112	104000	84162161	910	910	910	910	0
559	20241112	103900	84162161	910	910	910	910	0
560	20241112	103800	84162161	910	910	910	910	0
561	20241112	103700	84162161	910	910	910	910	1
562	20241112	103600	84161251	909	909	909	909	0
563	20241112	103500	84161251	909	909	909	909	22
564	20241112	103400	84141253	908	908	908	908	2
565	20241112	103300	84139437	908	908	908	908	0
566	20241112	103200	84139437	908	908	908	908	62
567	20241112	103100	84083141	908	908	908	908	0
568	20241112	103000	84083141	908	910	910	908	4179
569	20241112	102900	80280939	910	911	911	910	1300
570	20241112	102800	79096908	911	911	911	911	79
571	20241112	102700	79024939	916	916	916	916	0
572	20241112	102600	79024939	916	916	916	916	11
573	20241112	102500	79014863	910	910	910	910	1001
574	20241112	102400	78103953	916	910	916	910	153
575	20241112	102300	77964717	909	909	909	909	0
576	20241112	102200	77964717	909	909	909	909	299
577	20241112	102100	77692926	909	913	913	909	1633
578	20241112	102000	76205891	913	913	913	913	221
579	20241112	101900	76004118	914	914	914	914	180
580	20241112	101800	75839598	917	917	917	917	0
581	20241112	101700	75839598	917	917	917	917	337
582	20241112	101600	75530569	916	916	916	916	81
583	20241112	101500	75456373	913	913	913	913	0
584	20241112	101400	75456373	913	913	913	913	120
585	20241112	101300	75346813	913	913	913	913	0
586	20241112	101200	75346813	913	913	913	913	156
587	20241112	101100	75204385	913	913	913	913	20
588	20241112	101000	75186125	912	911	912	911	3950
589	20241112	100900	71583930	911	910	911	909	2780
590	20241112	100800	69054016	909	908	910	905	4268
591	20241112	100700	65187144	909	909	909	909	500
592	20241112	100600	64732644	909	909	909	909	6
593	20241112	100500	64727190	909	909	909	909	0
594	20241112	100400	64727190	909	909	909	909	30
595	20241112	100300	64699920	909	910	910	909	1111
596	20241112	100200	63688920	910	911	911	910	605
597	20241112	100100	63138265	910	910	910	910	0
598	20241112	100000	63138265	910	910	910	910	1601
599	20241112	095900	61681355	910	910	910	910	1553
600	20241112	095800	60268125	910	910	910	910	0
601	20241112	095700	60268125	910	910	910	910	801
602	20241112	095600	59539215	910	910	910	910	0
603	20241112	095500	59539215	910	910	910	910	21
604	20241112	095400	59520105	905	905	905	905	6
605	20241112	095300	59514675	905	905	905	905	6
606	20241112	095200	59509245	905	905	905	905	60
607	20241112	095100	59454945	905	905	910	905	825
608	20241112	095000	58708315	905	905	905	905	1825
609	20241112	094900	57056690	905	905	905	905	2696
610	20241112	094800	54616810	910	905	910	905	52
611	20241112	094700	54569495	905	910	910	905	3185
612	20241112	094600	51675175	910	910	910	910	1025
613	20241112	094500	50742425	911	911	911	910	40
614	20241112	094400	50705993	911	910	911	910	169
615	20241112	094300	50552094	911	910	911	910	2291
616	20241112	094200	48466937	910	910	910	910	6
617	20241112	094100	48461477	910	906	910	906	204
618	20241112	094000	48276601	907	907	907	907	5
619	20241112	093900	48272066	905	906	906	905	150
620	20241112	093800	48136298	905	906	906	905	2060
621	20241112	093700	46271231	906	907	907	906	3965
622	20241112	093600	42676085	907	908	908	907	4120
623	20241112	093500	38938496	910	911	911	909	4974
624	20241112	093400	34413000	911	911	911	911	2
625	20241112	093300	34411178	911	911	911	911	1547
626	20241112	093200	33001861	911	912	912	911	364
627	20241112	093100	32670206	913	913	913	913	1
628	20241112	093000	32669293	912	915	915	912	454
629	20241112	092900	32255058	915	915	915	915	17
630	20241112	092800	32239503	915	916	916	915	424
631	20241112	092700	31851489	916	916	916	916	946
632	20241112	092600	30984953	915	916	916	915	412
633	20241112	092500	30607948	916	915	916	915	17
634	20241112	092400	30592383	915	915	915	915	844
635	20241112	092300	29820123	915	916	916	915	16
636	20241112	092200	29805468	916	916	916	916	140
637	20241112	092100	29677228	917	917	917	917	1090
638	20241112	092000	28677698	916	916	916	916	0
639	20241112	091900	28677698	916	917	917	916	3787
640	20241112	091800	25208235	916	919	919	916	2590
641	20241112	091700	22831757	917	917	917	917	246
642	20241112	091600	22606175	917	918	918	917	515
643	20241112	091500	22133662	918	920	920	916	712
644	20241112	091400	21479909	920	920	921	920	3643
645	20241112	091300	18128348	921	927	927	921	3411
646	20241112	091200	14985413	928	928	928	928	500
647	20241112	091100	14521413	928	929	929	927	42
648	20241112	091000	14482447	926	926	926	925	1294
649	20241112	090900	13284974	920	921	921	920	1583
650	20241112	090800	11828340	921	921	929	921	4474
651	20241112	090700	7683893	921	921	921	921	0
652	20241112	090600	7683893	921	921	921	921	84
653	20241112	090500	7606529	931	931	931	931	210
654	20241112	090400	7411019	931	917	931	917	5
655	20241112	090300	7406420	915	915	915	915	78
656	20241112	090200	7335050	915	916	916	915	1059
657	20241112	090100	6365208	916	917	917	916	649
658	20241112	090000	5770599	917	920	921	917	6276