KissMeData/106240/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200800	27916805	956	956	956	956	214
3	20241113	200700	27916805	956	956	956	956	0
4	20241113	200600	27916805	956	956	956	956	0
5	20241113	200500	27916805	956	956	956	956	0
6	20241113	200400	27916805	956	956	956	956	0
7	20241113	200300	27916805	956	956	956	956	0
8	20241113	200200	27916805	956	956	956	956	0
9	20241113	200100	27916805	956	956	956	956	0
10	20241113	200000	27916805	956	956	956	956	0
11	20241113	195900	27916805	956	956	956	956	0
12	20241113	195800	27916805	956	956	956	956	0
13	20241113	195700	27916805	956	956	956	956	0
14	20241113	195600	27916805	956	956	956	956	0
15	20241113	195500	27916805	956	956	956	956	0
16	20241113	195400	27916805	956	956	956	956	0
17	20241113	195300	27916805	956	956	956	956	0
18	20241113	195200	27916805	956	956	956	956	0
19	20241113	195100	27916805	956	956	956	956	0
20	20241113	195000	27916805	956	956	956	956	0
21	20241113	194900	27916805	956	956	956	956	0
22	20241113	194800	27916805	956	956	956	956	0
23	20241113	194700	27916805	956	956	956	956	0
24	20241113	194600	27916805	956	956	956	956	0
25	20241113	194500	27916805	956	956	956	956	0
26	20241113	194400	27916805	956	956	956	956	0
27	20241113	194300	27916805	956	956	956	956	0
28	20241113	194200	27916805	956	956	956	956	0
29	20241113	194100	27916805	956	956	956	956	0
30	20241113	194000	27916805	956	956	956	956	0
31	20241113	193900	27916805	956	956	956	956	0
32	20241113	193800	27916805	956	956	956	956	214
33	20241113	193700	27916805	956	956	956	956	0
34	20241113	193600	27916805	956	956	956	956	0
35	20241113	193500	27916805	956	956	956	956	0
36	20241113	193400	27916805	956	956	956	956	0
37	20241113	193300	27916805	956	956	956	956	0
38	20241113	193200	27916805	956	956	956	956	0
39	20241113	193100	27916805	956	956	956	956	0
40	20241113	193000	27916805	956	956	956	956	0
41	20241113	192900	27916805	956	956	956	956	0
42	20241113	192800	27916805	956	956	956	956	0
43	20241113	192700	27916805	956	956	956	956	0
44	20241113	192600	27916805	956	956	956	956	0
45	20241113	192500	27916805	956	956	956	956	0
46	20241113	192400	27916805	956	956	956	956	0
47	20241113	192300	27916805	956	956	956	956	0
48	20241113	192200	27916805	956	956	956	956	0
49	20241113	192100	27916805	956	956	956	956	0
50	20241113	192000	27916805	956	956	956	956	0
51	20241113	191900	27916805	956	956	956	956	0
52	20241113	191800	27916805	956	956	956	956	0
53	20241113	191700	27916805	956	956	956	956	0
54	20241113	191600	27916805	956	956	956	956	0
55	20241113	191500	27916805	956	956	956	956	0
56	20241113	191400	27916805	956	956	956	956	0
57	20241113	191300	27916805	956	956	956	956	0
58	20241113	191200	27916805	956	956	956	956	0
59	20241113	191100	27916805	956	956	956	956	0
60	20241113	191000	27916805	956	956	956	956	0
61	20241113	190900	27916805	956	956	956	956	0
62	20241113	190800	27916805	956	956	956	956	214
63	20241113	190700	27916805	956	956	956	956	0
64	20241113	190600	27916805	956	956	956	956	0
65	20241113	190500	27916805	956	956	956	956	0
66	20241113	190400	27916805	956	956	956	956	0
67	20241113	190300	27916805	956	956	956	956	0
68	20241113	190200	27916805	956	956	956	956	0
69	20241113	190100	27916805	956	956	956	956	0
70	20241113	190000	27916805	956	956	956	956	0
71	20241113	185900	27916805	956	956	956	956	0
72	20241113	185800	27916805	956	956	956	956	0
73	20241113	185700	27916805	956	956	956	956	0
74	20241113	185600	27916805	956	956	956	956	0
75	20241113	185500	27916805	956	956	956	956	0
76	20241113	185400	27916805	956	956	956	956	0
77	20241113	185300	27916805	956	956	956	956	0
78	20241113	185200	27916805	956	956	956	956	0
79	20241113	185100	27916805	956	956	956	956	0
80	20241113	185000	27916805	956	956	956	956	0
81	20241113	184900	27916805	956	956	956	956	0
82	20241113	184800	27916805	956	956	956	956	0
83	20241113	184700	27916805	956	956	956	956	0
84	20241113	184600	27916805	956	956	956	956	0
85	20241113	184500	27916805	956	956	956	956	0
86	20241113	184400	27916805	956	956	956	956	0
87	20241113	184300	27916805	956	956	956	956	0
88	20241113	184200	27916805	956	956	956	956	0
89	20241113	184100	27916805	956	956	956	956	0
90	20241113	184000	27916805	956	956	956	956	0
91	20241113	183900	27916805	956	956	956	956	0
92	20241113	183800	27916805	956	956	956	956	214
93	20241113	183700	27916805	956	956	956	956	0
94	20241113	183600	27916805	956	956	956	956	0
95	20241113	183500	27916805	956	956	956	956	0
96	20241113	183400	27916805	956	956	956	956	0
97	20241113	183300	27916805	956	956	956	956	0
98	20241113	183200	27916805	956	956	956	956	0
99	20241113	183100	27916805	956	956	956	956	0
100	20241113	183000	27916805	956	956	956	956	0
101	20241113	182900	27916805	956	956	956	956	0
102	20241113	182800	27916805	956	956	956	956	0
103	20241113	182700	27916805	956	956	956	956	0
104	20241113	182600	27916805	956	956	956	956	0
105	20241113	182500	27916805	956	956	956	956	0
106	20241113	182400	27916805	956	956	956	956	0
107	20241113	182300	27916805	956	956	956	956	0
108	20241113	182200	27916805	956	956	956	956	0
109	20241113	182100	27916805	956	956	956	956	0
110	20241113	182000	27916805	956	956	956	956	0
111	20241113	181900	27916805	956	956	956	956	0
112	20241113	181800	27916805	956	956	956	956	0
113	20241113	181700	27916805	956	956	956	956	0
114	20241113	181600	27916805	956	956	956	956	0
115	20241113	181500	27916805	956	956	956	956	0
116	20241113	181400	27916805	956	956	956	956	0
117	20241113	181300	27916805	956	956	956	956	0
118	20241113	181200	27916805	956	956	956	956	0
119	20241113	181100	27916805	956	956	956	956	0
120	20241113	181000	27916805	956	956	956	956	0
121	20241113	180900	27916805	956	956	956	956	0
122	20241113	180800	27916805	956	956	956	956	214
123	20241113	180700	27916805	956	956	956	956	0
124	20241113	180600	27916805	956	956	956	956	0
125	20241113	180500	27916805	956	956	956	956	0
126	20241113	180400	27916805	956	956	956	956	0
127	20241113	180300	27916805	956	956	956	956	0
128	20241113	180200	27916805	956	956	956	956	0
129	20241113	180100	27916805	956	956	956	956	0
130	20241113	180000	27916805	956	956	956	956	0
131	20241113	175900	27916805	956	956	956	956	0
132	20241113	175800	27916805	956	956	956	956	0
133	20241113	175700	27916805	956	956	956	956	0
134	20241113	175600	27916805	956	956	956	956	0
135	20241113	175500	27916805	956	956	956	956	0
136	20241113	175400	27916805	956	956	956	956	0
137	20241113	175300	27916805	956	956	956	956	0
138	20241113	175200	27916805	956	956	956	956	0
139	20241113	175100	27916805	956	956	956	956	0
140	20241113	175000	27916805	956	956	956	956	0
141	20241113	174900	27916805	956	956	956	956	0
142	20241113	174800	27916805	956	956	956	956	0
143	20241113	174700	27916805	956	956	956	956	0
144	20241113	174600	27916805	956	956	956	956	0
145	20241113	174500	27916805	956	956	956	956	0
146	20241113	174400	27916805	956	956	956	956	0
147	20241113	174300	27916805	956	956	956	956	0
148	20241113	174200	27916805	956	956	956	956	0
149	20241113	174100	27916805	956	956	956	956	0
150	20241113	174000	27916805	956	956	956	956	0
151	20241113	173900	27916805	956	956	956	956	0
152	20241113	173800	27916805	956	956	956	956	214
153	20241113	173700	27916805	956	956	956	956	0
154	20241113	173600	27916805	956	956	956	956	0
155	20241113	173500	27916805	956	956	956	956	0
156	20241113	173400	27916805	956	956	956	956	0
157	20241113	173300	27916805	956	956	956	956	0
158	20241113	173200	27916805	956	956	956	956	0
159	20241113	173100	27916805	956	956	956	956	0
160	20241113	173000	27916805	956	956	956	956	0
161	20241113	172900	27916805	956	956	956	956	0
162	20241113	172800	27916805	956	956	956	956	0
163	20241113	172700	27916805	956	956	956	956	0
164	20241113	172600	27916805	956	956	956	956	0
165	20241113	172500	27916805	956	956	956	956	0
166	20241113	172400	27916805	956	956	956	956	0
167	20241113	172300	27916805	956	956	956	956	0
168	20241113	172200	27916805	956	956	956	956	0
169	20241113	172100	27916805	956	956	956	956	0
170	20241113	172000	27916805	956	956	956	956	0
171	20241113	171900	27916805	956	956	956	956	0
172	20241113	171800	27916805	956	956	956	956	0
173	20241113	171700	27916805	956	956	956	956	0
174	20241113	171600	27916805	956	956	956	956	0
175	20241113	171500	27916805	956	956	956	956	0
176	20241113	171400	27916805	956	956	956	956	0
177	20241113	171300	27916805	956	956	956	956	0
178	20241113	171200	27916805	956	956	956	956	0
179	20241113	171100	27916805	956	956	956	956	0
180	20241113	171000	27916805	956	956	956	956	0
181	20241113	170900	27916805	956	956	956	956	0
182	20241113	170800	27916805	956	956	956	956	214
183	20241113	170700	27916805	956	956	956	956	0
184	20241113	170600	27916805	956	956	956	956	0
185	20241113	170500	27916805	956	956	956	956	0
186	20241113	170400	27916805	956	956	956	956	0
187	20241113	170300	27916805	956	956	956	956	0
188	20241113	170200	27916805	956	956	956	956	0
189	20241113	170100	27916805	956	956	956	956	0
190	20241113	170000	27916805	956	956	956	956	0
191	20241113	165900	27916805	956	956	956	956	0
192	20241113	165800	27916805	956	956	956	956	0
193	20241113	165700	27916805	956	956	956	956	0
194	20241113	165600	27916805	956	956	956	956	0
195	20241113	165500	27916805	956	956	956	956	0
196	20241113	165400	27916805	956	956	956	956	0
197	20241113	165300	27916805	956	956	956	956	0
198	20241113	165200	27916805	956	956	956	956	0
199	20241113	165100	27916805	956	956	956	956	0
200	20241113	165000	27916805	956	956	956	956	0
201	20241113	164900	27916805	956	956	956	956	0
202	20241113	164800	27916805	956	956	956	956	0
203	20241113	164700	27916805	956	956	956	956	0
204	20241113	164600	27916805	956	956	956	956	0
205	20241113	164500	27916805	956	956	956	956	0
206	20241113	164400	27916805	956	956	956	956	0
207	20241113	164300	27916805	956	956	956	956	0
208	20241113	164200	27916805	956	956	956	956	0
209	20241113	164100	27916805	956	956	956	956	0
210	20241113	164000	27916805	956	956	956	956	0
211	20241113	163900	27916805	956	956	956	956	0
212	20241113	163800	27916805	956	956	956	956	214
213	20241113	163700	27916805	956	956	956	956	0
214	20241113	163600	27916805	956	956	956	956	0
215	20241113	163500	27916805	956	956	956	956	0
216	20241113	163400	27916805	956	956	956	956	0
217	20241113	163300	27916805	956	956	956	956	0
218	20241113	163200	27916805	956	956	956	956	0
219	20241113	163100	27916805	956	956	956	956	0
220	20241113	163000	27916805	956	956	956	956	0
221	20241113	162900	27916805	956	956	956	956	0
222	20241113	162800	27916805	956	956	956	956	0
223	20241113	162700	27916805	956	956	956	956	0
224	20241113	162600	27916805	956	956	956	956	0
225	20241113	162500	27916805	956	956	956	956	0
226	20241113	162400	27916805	956	956	956	956	0
227	20241113	162300	27916805	956	956	956	956	0
228	20241113	162200	27916805	956	956	956	956	0
229	20241113	162100	27916805	956	956	956	956	0
230	20241113	162000	27916805	956	956	956	956	0
231	20241113	161900	27916805	956	956	956	956	0
232	20241113	161800	27916805	956	956	956	956	0
233	20241113	161700	27916805	956	956	956	956	0
234	20241113	161600	27916805	956	956	956	956	0
235	20241113	161500	27916805	956	956	956	956	0
236	20241113	161400	27916805	956	956	956	956	0
237	20241113	161300	27916805	956	956	956	956	0
238	20241113	161200	27916805	956	956	956	956	0
239	20241113	161100	27916805	956	956	956	956	0
240	20241113	161000	27916805	956	956	956	956	0
241	20241113	160900	27916805	956	956	956	956	0
242	20241113	160800	27916805	956	956	956	956	214
243	20241113	160700	27916805	956	956	956	956	0
244	20241113	160600	27916805	956	956	956	956	0
245	20241113	160500	27916805	956	956	956	956	0
246	20241113	160400	27916805	956	956	956	956	0
247	20241113	160300	27916805	956	956	956	956	0
248	20241113	160200	27916805	956	956	956	956	0
249	20241113	160100	27916805	956	956	956	956	0
250	20241113	160000	27916805	956	956	956	956	0
251	20241113	155900	27916805	956	956	956	956	0
252	20241113	155800	27916805	956	956	956	956	0
253	20241113	155700	27916805	956	956	956	956	0
254	20241113	155600	27916805	956	956	956	956	0
255	20241113	155500	27916805	956	956	956	956	0
256	20241113	155400	27916805	956	956	956	956	0
257	20241113	155300	27916805	956	956	956	956	0
258	20241113	155200	27916805	956	956	956	956	0
259	20241113	155100	27916805	956	956	956	956	0
260	20241113	155000	27916805	956	956	956	956	0
261	20241113	154900	27916805	956	956	956	956	0
262	20241113	154800	27916805	956	956	956	956	0
263	20241113	154700	27916805	956	956	956	956	0
264	20241113	154600	27916805	956	956	956	956	0
265	20241113	154500	27916805	956	956	956	956	0
266	20241113	154400	27916805	956	956	956	956	0
267	20241113	154300	27916805	956	956	956	956	0
268	20241113	154200	27916805	956	956	956	956	0
269	20241113	154100	27916805	956	956	956	956	0
270	20241113	154000	27916805	956	956	956	956	0
271	20241113	153900	27916805	956	956	956	956	0
272	20241113	153800	27916805	956	956	956	956	214
273	20241113	153700	27916805	956	956	956	956	0
274	20241113	153600	27916805	956	956	956	956	0
275	20241113	153500	27916805	956	956	956	956	0
276	20241113	153400	27916805	956	956	956	956	0
277	20241113	153300	27916805	956	956	956	956	0
278	20241113	153200	27916805	956	956	956	956	0
279	20241113	153100	27916805	956	956	956	956	0
280	20241113	153000	27916805	956	956	956	956	214
281	20241113	152900	27712221	968	968	968	968	0
282	20241113	152800	27712221	968	968	968	968	0
283	20241113	152700	27712221	968	968	968	968	0
284	20241113	152600	27712221	968	968	968	968	0
285	20241113	152500	27712221	968	968	968	968	0
286	20241113	152400	27712221	968	968	968	968	0
287	20241113	152300	27712221	968	968	968	968	0
288	20241113	152200	27712221	968	968	968	968	0
289	20241113	152100	27712221	968	968	968	968	0
290	20241113	152000	27712221	968	968	968	968	0
291	20241113	151900	27712221	968	968	968	968	2
292	20241113	151800	27710285	951	952	952	951	50
293	20241113	151700	27662709	969	969	969	969	0
294	20241113	151600	27662709	969	969	969	969	0
295	20241113	151500	27662709	969	969	969	969	0
296	20241113	151400	27662709	969	969	969	969	0
297	20241113	151300	27662709	969	969	969	969	0
298	20241113	151200	27662709	969	969	969	969	0
299	20241113	151100	27662709	969	969	969	969	0
300	20241113	151000	27662709	969	969	969	969	0
301	20241113	150900	27662709	969	969	969	969	0
302	20241113	150800	27662709	969	969	969	969	0
303	20241113	150700	27662709	969	969	969	969	0
304	20241113	150600	27662709	969	969	969	969	0
305	20241113	150500	27662709	969	969	969	969	0
306	20241113	150400	27662709	969	962	969	962	1052
307	20241113	150300	26648991	950	950	950	950	0
308	20241113	150200	26648991	950	950	950	950	0
309	20241113	150100	26648991	950	952	952	950	660
310	20241113	150000	26021846	950	950	950	950	0
311	20241113	145900	26021846	950	950	950	950	0
312	20241113	145800	26021846	950	950	950	950	0
313	20241113	145700	26021846	950	950	950	950	0
314	20241113	145600	26021846	950	950	950	950	0
315	20241113	145500	26021846	950	950	950	950	0
316	20241113	145400	26021846	950	950	950	950	0
317	20241113	145300	26021846	950	950	950	950	0
318	20241113	145200	26021846	950	959	959	950	1826
319	20241113	145100	24282555	960	960	960	960	50
320	20241113	145000	24234555	960	960	960	960	0
321	20241113	144900	24234555	960	960	960	960	0
322	20241113	144800	24234555	960	960	960	960	0
323	20241113	144700	24234555	960	960	960	960	546
324	20241113	144600	23710395	961	961	961	961	5
325	20241113	144500	23705590	962	962	962	962	0
326	20241113	144400	23705590	962	962	962	962	0
327	20241113	144300	23705590	962	962	962	962	0
328	20241113	144200	23705590	962	962	962	962	0
329	20241113	144100	23705590	962	961	962	961	80
330	20241113	144000	23628703	961	961	961	961	0
331	20241113	143900	23628703	961	961	961	961	0
332	20241113	143800	23628703	961	961	961	961	0
333	20241113	143700	23628703	961	961	961	961	0
334	20241113	143600	23628703	961	961	961	961	0
335	20241113	143500	23628703	961	961	961	961	0
336	20241113	143400	23628703	961	961	961	961	0
337	20241113	143300	23628703	961	961	961	961	0
338	20241113	143200	23628703	961	961	961	961	1
339	20241113	143100	23627742	961	961	961	961	0
340	20241113	143000	23627742	961	961	961	961	0
341	20241113	142900	23627742	961	961	961	961	0
342	20241113	142800	23627742	961	961	961	961	0
343	20241113	142700	23627742	961	961	961	961	8
344	20241113	142600	23620054	966	966	966	966	0
345	20241113	142500	23620054	966	966	966	966	1
346	20241113	142400	23619088	966	966	966	966	0
347	20241113	142300	23619088	966	966	966	966	0
348	20241113	142200	23619088	966	966	966	966	0
349	20241113	142100	23619088	966	966	966	966	0
350	20241113	142000	23619088	966	966	966	966	0
351	20241113	141900	23619088	966	966	966	966	0
352	20241113	141800	23619088	966	966	966	966	0
353	20241113	141700	23619088	966	966	966	966	0
354	20241113	141600	23619088	966	966	966	966	1
355	20241113	141500	23618122	966	966	966	966	0
356	20241113	141400	23618122	966	966	966	966	30
357	20241113	141300	23589142	966	966	966	966	2
358	20241113	141200	23587210	961	961	961	961	0
359	20241113	141100	23587210	961	961	961	961	0
360	20241113	141000	23587210	961	961	961	961	0
361	20241113	140900	23587210	961	961	961	961	0
362	20241113	140800	23587210	961	961	961	961	0
363	20241113	140700	23587210	961	961	961	961	0
364	20241113	140600	23587210	961	961	961	961	0
365	20241113	140500	23587210	961	961	961	961	0
366	20241113	140400	23587210	961	961	961	961	0
367	20241113	140300	23587210	961	961	961	961	0
368	20241113	140200	23587210	961	961	961	961	0
369	20241113	140100	23587210	961	961	961	961	0
370	20241113	140000	23587210	961	961	961	961	0
371	20241113	135900	23587210	961	961	961	961	0
372	20241113	135800	23587210	961	961	961	961	0
373	20241113	135700	23587210	961	961	961	961	0
374	20241113	135600	23587210	961	961	961	961	0
375	20241113	135500	23587210	961	961	961	961	0
376	20241113	135400	23587210	961	961	961	961	0
377	20241113	135300	23587210	961	961	961	961	0
378	20241113	135200	23587210	961	961	961	961	0
379	20241113	135100	23587210	961	961	961	961	0
380	20241113	135000	23587210	961	961	961	961	0
381	20241113	134900	23587210	961	961	961	961	0
382	20241113	134800	23587210	961	961	961	961	0
383	20241113	134700	23587210	961	961	961	961	0
384	20241113	134600	23587210	961	961	961	961	0
385	20241113	134500	23587210	961	961	961	961	0
386	20241113	134400	23587210	961	961	961	961	0
387	20241113	134300	23587210	961	961	961	961	0
388	20241113	134200	23587210	961	961	961	961	0
389	20241113	134100	23587210	961	961	961	961	0
390	20241113	134000	23587210	961	961	961	961	0
391	20241113	133900	23587210	961	961	961	961	0
392	20241113	133800	23587210	961	961	961	961	0
393	20241113	133700	23587210	961	961	961	961	0
394	20241113	133600	23587210	961	961	961	961	0
395	20241113	133500	23587210	961	961	961	961	200
396	20241113	133400	23395010	961	961	961	961	0
397	20241113	133300	23395010	961	961	961	961	0
398	20241113	133200	23395010	961	961	961	961	0
399	20241113	133100	23395010	961	961	961	961	0
400	20241113	133000	23395010	961	961	961	961	0
401	20241113	132900	23395010	961	961	961	961	0
402	20241113	132800	23395010	961	961	961	961	0
403	20241113	132700	23395010	961	961	961	961	0
404	20241113	132600	23395010	961	961	961	961	0
405	20241113	132500	23395010	961	961	961	961	0
406	20241113	132400	23395010	961	961	961	961	0
407	20241113	132300	23395010	961	961	961	961	0
408	20241113	132200	23395010	961	961	961	961	7
409	20241113	132100	23388283	961	961	961	961	0
410	20241113	132000	23388283	961	961	961	961	0
411	20241113	131900	23388283	961	961	961	961	0
412	20241113	131800	23388283	961	961	961	961	0
413	20241113	131700	23388283	961	961	961	961	539
414	20241113	131600	22870304	964	964	964	964	0
415	20241113	131500	22870304	964	964	964	964	0
416	20241113	131400	22870304	964	964	964	964	0
417	20241113	131300	22870304	964	964	964	964	0
418	20241113	131200	22870304	964	964	964	964	264
419	20241113	131100	22615808	964	964	964	964	469
420	20241113	131000	22163692	964	964	964	964	0
421	20241113	130900	22163692	964	964	964	964	0
422	20241113	130800	22163692	964	965	965	964	34
423	20241113	130700	22130885	965	965	965	965	0
424	20241113	130600	22130885	965	965	965	965	0
425	20241113	130500	22130885	965	965	965	965	0
426	20241113	130400	22130885	965	965	965	965	0
427	20241113	130300	22130885	965	965	965	965	35
428	20241113	130200	22097110	964	964	964	964	0
429	20241113	130100	22097110	964	964	964	964	0
430	20241113	130000	22097110	964	964	964	964	0
431	20241113	125900	22097110	964	964	964	964	0
432	20241113	125800	22097110	964	964	964	964	0
433	20241113	125700	22097110	964	964	964	964	0
434	20241113	125600	22097110	964	964	964	964	0
435	20241113	125500	22097110	964	964	964	964	0
436	20241113	125400	22097110	964	964	964	964	0
437	20241113	125300	22097110	964	964	964	964	0
438	20241113	125200	22097110	964	964	964	964	0
439	20241113	125100	22097110	964	964	964	964	0
440	20241113	125000	22097110	964	964	964	964	0
441	20241113	124900	22097110	964	964	964	964	0
442	20241113	124800	22097110	964	964	964	964	0
443	20241113	124700	22097110	964	964	964	964	0
444	20241113	124600	22097110	964	964	964	964	0
445	20241113	124500	22097110	964	964	964	964	0
446	20241113	124400	22097110	964	964	964	964	0
447	20241113	124300	22097110	964	964	964	964	0
448	20241113	124200	22097110	964	964	964	964	0
449	20241113	124100	22097110	964	964	964	964	0
450	20241113	124000	22097110	964	964	964	964	0
451	20241113	123900	22097110	964	964	964	964	0
452	20241113	123800	22097110	964	964	964	964	0
453	20241113	123700	22097110	964	964	964	964	0
454	20241113	123600	22097110	964	964	964	964	0
455	20241113	123500	22097110	964	964	964	964	0
456	20241113	123400	22097110	964	964	964	964	0
457	20241113	123300	22097110	964	964	964	964	0
458	20241113	123200	22097110	964	964	964	964	0
459	20241113	123100	22097110	964	964	964	964	0
460	20241113	123000	22097110	964	964	964	964	0
461	20241113	122900	22097110	964	964	964	964	0
462	20241113	122800	22097110	964	964	964	964	0
463	20241113	122700	22097110	964	964	964	964	0
464	20241113	122600	22097110	964	964	964	964	0
465	20241113	122500	22097110	964	964	964	964	0
466	20241113	122400	22097110	964	964	964	964	0
467	20241113	122300	22097110	964	964	964	964	0
468	20241113	122200	22097110	964	964	964	964	0
469	20241113	122100	22097110	964	964	964	964	0
470	20241113	122000	22097110	964	964	964	964	0
471	20241113	121900	22097110	964	964	964	964	0
472	20241113	121800	22097110	964	964	964	964	0
473	20241113	121700	22097110	964	964	964	964	0
474	20241113	121600	22097110	964	964	964	964	0
475	20241113	121500	22097110	964	964	964	964	0
476	20241113	121400	22097110	964	964	964	964	0
477	20241113	121300	22097110	964	964	964	964	0
478	20241113	121200	22097110	964	964	964	964	0
479	20241113	121100	22097110	964	964	964	964	0
480	20241113	121000	22097110	964	964	964	964	0
481	20241113	120900	22097110	964	964	964	964	0
482	20241113	120800	22097110	964	964	964	964	0
483	20241113	120700	22097110	964	964	964	964	0
484	20241113	120600	22097110	964	964	964	964	0
485	20241113	120500	22097110	964	964	964	964	0
486	20241113	120400	22097110	964	961	964	961	616
487	20241113	120300	21504156	961	961	961	961	0
488	20241113	120200	21504156	961	961	961	961	0
489	20241113	120100	21504156	961	961	961	961	0
490	20241113	120000	21504156	961	961	961	961	1040
491	20241113	115900	20504716	961	961	961	961	10
492	20241113	115800	20495106	964	964	964	964	0
493	20241113	115700	20495106	964	964	964	964	0
494	20241113	115600	20495106	964	964	964	964	2871
495	20241113	115500	17727462	964	964	964	964	1
496	20241113	115400	17726498	965	965	965	965	0
497	20241113	115300	17726498	965	965	965	965	0
498	20241113	115200	17726498	965	965	965	965	0
499	20241113	115100	17726498	965	965	965	965	0
500	20241113	115000	17726498	965	965	965	965	0
501	20241113	114900	17726498	965	965	965	965	0
502	20241113	114800	17726498	965	965	965	965	0
503	20241113	114700	17726498	965	965	965	965	0
504	20241113	114600	17726498	965	965	965	965	0
505	20241113	114500	17726498	965	965	965	965	0
506	20241113	114400	17726498	965	965	965	965	0
507	20241113	114300	17726498	965	965	965	965	0
508	20241113	114200	17726498	965	965	965	965	0
509	20241113	114100	17726498	965	965	965	965	0
510	20241113	114000	17726498	965	965	965	965	0
511	20241113	113900	17726498	965	965	965	965	0
512	20241113	113800	17726498	965	965	965	965	0
513	20241113	113700	17726498	965	965	965	965	0
514	20241113	113600	17726498	965	965	965	965	0
515	20241113	113500	17726498	965	965	965	965	0
516	20241113	113400	17726498	965	965	965	965	0
517	20241113	113300	17726498	965	965	965	965	0
518	20241113	113200	17726498	965	966	966	965	2505
519	20241113	113100	15307168	967	967	967	967	0
520	20241113	113000	15307168	967	967	967	967	0
521	20241113	112900	15307168	967	967	967	967	200
522	20241113	112800	15113768	971	971	971	971	0
523	20241113	112700	15113768	971	971	971	971	0
524	20241113	112600	15113768	971	971	971	971	0
525	20241113	112500	15113768	971	971	971	971	0
526	20241113	112400	15113768	971	971	971	971	1
527	20241113	112300	15112797	971	971	971	971	0
528	20241113	112200	15112797	971	971	971	971	0
529	20241113	112100	15112797	971	971	971	971	0
530	20241113	112000	15112797	971	971	971	971	0
531	20241113	111900	15112797	971	971	971	971	0
532	20241113	111800	15112797	971	971	971	971	0
533	20241113	111700	15112797	971	971	971	971	1
534	20241113	111600	15111826	971	971	971	971	2
535	20241113	111500	15109884	966	966	966	966	0
536	20241113	111400	15109884	966	966	966	966	0
537	20241113	111300	15109884	966	966	966	966	0
538	20241113	111200	15109884	966	966	966	966	0
539	20241113	111100	15109884	966	966	966	966	0
540	20241113	111000	15109884	966	966	966	966	0
541	20241113	110900	15109884	966	966	966	966	10
542	20241113	110800	15100224	966	966	966	966	0
543	20241113	110700	15100224	966	966	966	966	0
544	20241113	110600	15100224	966	966	966	966	0
545	20241113	110500	15100224	966	966	966	966	0
546	20241113	110400	15100224	966	966	966	966	0
547	20241113	110300	15100224	966	966	966	966	1
548	20241113	110200	15099258	970	970	970	970	0
549	20241113	110100	15099258	970	970	970	970	0
550	20241113	110000	15099258	970	970	970	970	100
551	20241113	105900	15002258	971	971	971	971	0
552	20241113	105800	15002258	971	971	971	971	0
553	20241113	105700	15002258	971	971	971	971	0
554	20241113	105600	15002258	971	971	971	971	0
555	20241113	105500	15002258	971	971	971	971	0
556	20241113	105400	15002258	971	971	971	971	0
557	20241113	105300	15002258	971	971	971	971	0
558	20241113	105200	15002258	971	971	971	971	0
559	20241113	105100	15002258	971	971	971	971	0
560	20241113	105000	15002258	971	971	971	971	0
561	20241113	104900	15002258	971	971	971	971	0
562	20241113	104800	15002258	971	971	971	971	0
563	20241113	104700	15002258	971	971	971	971	0
564	20241113	104600	15002258	971	971	971	971	0
565	20241113	104500	15002258	971	971	971	971	20
566	20241113	104400	14982838	971	971	971	971	0
567	20241113	104300	14982838	971	971	971	971	0
568	20241113	104200	14982838	971	971	971	971	50
569	20241113	104100	14934288	973	973	973	973	0
570	20241113	104000	14934288	973	973	973	973	0
571	20241113	103900	14934288	973	973	973	973	0
572	20241113	103800	14934288	973	973	973	973	0
573	20241113	103700	14934288	973	973	973	973	0
574	20241113	103600	14934288	973	973	973	973	0
575	20241113	103500	14934288	973	973	973	973	0
576	20241113	103400	14934288	973	973	973	973	24
577	20241113	103300	14910936	973	973	973	973	0
578	20241113	103200	14910936	973	973	973	973	3
579	20241113	103100	14908017	973	973	973	973	99
580	20241113	103000	14811690	964	964	964	964	26
581	20241113	102900	14786626	964	964	964	964	0
582	20241113	102800	14786626	964	964	964	964	0
583	20241113	102700	14786626	964	964	964	964	0
584	20241113	102600	14786626	964	964	964	964	0
585	20241113	102500	14786626	964	964	964	964	23
586	20241113	102400	14764454	964	964	964	964	0
587	20241113	102300	14764454	964	967	967	964	548
588	20241113	102200	14234931	973	973	973	973	4
589	20241113	102100	14231039	974	974	974	974	0
590	20241113	102000	14231039	974	976	976	974	211
591	20241113	101900	14025453	976	976	976	976	0
592	20241113	101800	14025453	976	977	977	976	68
593	20241113	101700	13959083	988	988	988	988	0
594	20241113	101600	13959083	988	988	988	988	5
595	20241113	101500	13954143	988	988	988	988	0
596	20241113	101400	13954143	988	988	988	988	0
597	20241113	101300	13954143	988	988	988	988	0
598	20241113	101200	13954143	988	977	988	977	2
599	20241113	101100	13952178	975	975	975	975	0
600	20241113	101000	13952178	975	975	975	975	0
601	20241113	100900	13952178	975	975	975	975	0
602	20241113	100800	13952178	975	975	975	975	0
603	20241113	100700	13952178	975	980	980	975	147
604	20241113	100600	13808353	989	989	989	989	2
605	20241113	100500	13806375	989	989	989	989	0
606	20241113	100400	13806375	989	989	989	989	0
607	20241113	100300	13806375	989	989	989	989	0
608	20241113	100200	13806375	989	989	989	989	0
609	20241113	100100	13806375	989	989	989	989	0
610	20241113	100000	13806375	989	989	989	989	0
611	20241113	095900	13806375	989	989	989	989	0
612	20241113	095800	13806375	989	989	989	989	0
613	20241113	095700	13806375	989	988	989	988	211
614	20241113	095600	13597901	988	988	988	988	100
615	20241113	095500	13499101	988	974	988	974	579
616	20241113	095400	12934059	988	988	988	988	0
617	20241113	095300	12934059	988	988	988	988	0
618	20241113	095200	12934059	988	988	988	988	10
619	20241113	095100	12924179	974	974	974	974	24
620	20241113	095000	12900803	988	988	988	988	0
621	20241113	094900	12900803	988	988	988	988	10
622	20241113	094800	12890923	985	985	985	985	10
623	20241113	094700	12881073	988	988	988	988	0
624	20241113	094600	12881073	988	988	988	988	500
625	20241113	094500	12387073	988	988	988	988	0
626	20241113	094400	12387073	988	987	988	987	20
627	20241113	094300	12367323	988	988	988	988	0
628	20241113	094200	12367323	988	988	988	988	12
629	20241113	094100	12355467	974	974	974	974	0
630	20241113	094000	12355467	974	974	974	974	0
631	20241113	093900	12355467	974	974	974	974	5
632	20241113	093800	12350597	974	974	974	974	7
633	20241113	093700	12343779	988	988	988	988	0
634	20241113	093600	12343779	988	988	988	988	0
635	20241113	093500	12343779	988	988	988	988	0
636	20241113	093400	12343779	988	974	988	974	456
637	20241113	093300	11899409	974	974	974	974	0
638	20241113	093200	11899409	974	974	974	974	0
639	20241113	093100	11899409	974	974	974	974	0
640	20241113	093000	11899409	974	974	974	974	1
641	20241113	092900	11898435	967	967	967	967	0
642	20241113	092800	11898435	967	967	967	967	0
643	20241113	092700	11898435	967	967	967	967	0
644	20241113	092600	11898435	967	967	967	967	0
645	20241113	092500	11898435	967	967	967	967	0
646	20241113	092400	11898435	967	967	967	967	0
647	20241113	092300	11898435	967	967	967	967	0
648	20241113	092200	11898435	967	967	967	967	0
649	20241113	092100	11898435	967	967	967	967	0
650	20241113	092000	11898435	967	967	967	967	0
651	20241113	091900	11898435	967	967	967	967	0
652	20241113	091800	11898435	967	974	974	967	174
653	20241113	091700	11730149	967	967	974	967	417
654	20241113	091600	11326889	970	974	974	970	4
655	20241113	091500	11323005	974	965	974	965	25
656	20241113	091400	11298867	965	964	965	964	84
657	20241113	091300	11217888	947	947	947	947	0
658	20241113	091200	11217888	947	947	947	947	0
659	20241113	091100	11217888	947	947	947	947	0
660	20241113	091000	11217888	947	947	947	947	570
661	20241113	090900	10678098	947	949	949	947	277
662	20241113	090800	10415610	947	947	947	947	0
663	20241113	090700	10415610	947	952	952	947	456
664	20241113	090600	9983748	952	947	953	947	3490
665	20241113	090500	6673142	948	948	948	948	500
666	20241113	090400	6199142	949	949	949	949	100
667	20241113	090300	6104242	950	974	974	943	1604
668	20241113	090200	4569085	971	971	971	971	0
669	20241113	090100	4569085	971	974	974	971	3349
670	20241113	090000	1310540	989	974	989	974	1345