KissMeData/246690/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	204700	89038659	997	997	997	997	1782
3	20241111	204600	89038659	997	997	997	997	0
4	20241111	204500	89038659	997	997	997	997	0
5	20241111	204400	89038659	997	997	997	997	0
6	20241111	204300	89038659	997	997	997	997	0
7	20241111	204200	89038659	997	997	997	997	0
8	20241111	204100	89038659	997	997	997	997	0
9	20241111	204000	89038659	997	997	997	997	0
10	20241111	203900	89038659	997	997	997	997	0
11	20241111	203800	89038659	997	997	997	997	0
12	20241111	203700	89038659	997	997	997	997	0
13	20241111	203600	89038659	997	997	997	997	0
14	20241111	203500	89038659	997	997	997	997	0
15	20241111	203400	89038659	997	997	997	997	0
16	20241111	203300	89038659	997	997	997	997	0
17	20241111	203200	89038659	997	997	997	997	0
18	20241111	203100	89038659	997	997	997	997	0
19	20241111	203000	89038659	997	997	997	997	0
20	20241111	202900	89038659	997	997	997	997	0
21	20241111	202800	89038659	997	997	997	997	0
22	20241111	202700	89038659	997	997	997	997	0
23	20241111	202600	89038659	997	997	997	997	0
24	20241111	202500	89038659	997	997	997	997	0
25	20241111	202400	89038659	997	997	997	997	0
26	20241111	202300	89038659	997	997	997	997	0
27	20241111	202200	89038659	997	997	997	997	0
28	20241111	202100	89038659	997	997	997	997	0
29	20241111	202000	89038659	997	997	997	997	0
30	20241111	201900	89038659	997	997	997	997	0
31	20241111	201800	89038659	997	997	997	997	0
32	20241111	201700	89038659	997	997	997	997	1782
33	20241111	201600	89038659	997	997	997	997	0
34	20241111	201500	89038659	997	997	997	997	0
35	20241111	201400	89038659	997	997	997	997	0
36	20241111	201300	89038659	997	997	997	997	0
37	20241111	201200	89038659	997	997	997	997	0
38	20241111	201100	89038659	997	997	997	997	0
39	20241111	201000	89038659	997	997	997	997	0
40	20241111	200900	89038659	997	997	997	997	0
41	20241111	200800	89038659	997	997	997	997	0
42	20241111	200700	89038659	997	997	997	997	0
43	20241111	200600	89038659	997	997	997	997	0
44	20241111	200500	89038659	997	997	997	997	0
45	20241111	200400	89038659	997	997	997	997	0
46	20241111	200300	89038659	997	997	997	997	0
47	20241111	200200	89038659	997	997	997	997	0
48	20241111	200100	89038659	997	997	997	997	0
49	20241111	200000	89038659	997	997	997	997	0
50	20241111	195900	89038659	997	997	997	997	0
51	20241111	195800	89038659	997	997	997	997	0
52	20241111	195700	89038659	997	997	997	997	0
53	20241111	195600	89038659	997	997	997	997	0
54	20241111	195500	89038659	997	997	997	997	0
55	20241111	195400	89038659	997	997	997	997	0
56	20241111	195300	89038659	997	997	997	997	0
57	20241111	195200	89038659	997	997	997	997	0
58	20241111	195100	89038659	997	997	997	997	0
59	20241111	195000	89038659	997	997	997	997	0
60	20241111	194900	89038659	997	997	997	997	0
61	20241111	194800	89038659	997	997	997	997	0
62	20241111	194700	89038659	997	997	997	997	1782
63	20241111	194600	89038659	997	997	997	997	0
64	20241111	194500	89038659	997	997	997	997	0
65	20241111	194400	89038659	997	997	997	997	0
66	20241111	194300	89038659	997	997	997	997	0
67	20241111	194200	89038659	997	997	997	997	0
68	20241111	194100	89038659	997	997	997	997	0
69	20241111	194000	89038659	997	997	997	997	0
70	20241111	193900	89038659	997	997	997	997	0
71	20241111	193800	89038659	997	997	997	997	0
72	20241111	193700	89038659	997	997	997	997	0
73	20241111	193600	89038659	997	997	997	997	0
74	20241111	193500	89038659	997	997	997	997	0
75	20241111	193400	89038659	997	997	997	997	0
76	20241111	193300	89038659	997	997	997	997	0
77	20241111	193200	89038659	997	997	997	997	0
78	20241111	193100	89038659	997	997	997	997	0
79	20241111	193000	89038659	997	997	997	997	0
80	20241111	192900	89038659	997	997	997	997	0
81	20241111	192800	89038659	997	997	997	997	0
82	20241111	192700	89038659	997	997	997	997	0
83	20241111	192600	89038659	997	997	997	997	0
84	20241111	192500	89038659	997	997	997	997	0
85	20241111	192400	89038659	997	997	997	997	0
86	20241111	192300	89038659	997	997	997	997	0
87	20241111	192200	89038659	997	997	997	997	0
88	20241111	192100	89038659	997	997	997	997	0
89	20241111	192000	89038659	997	997	997	997	0
90	20241111	191900	89038659	997	997	997	997	0
91	20241111	191800	89038659	997	997	997	997	0
92	20241111	191700	89038659	997	997	997	997	1782
93	20241111	191600	89038659	997	997	997	997	0
94	20241111	191500	89038659	997	997	997	997	0
95	20241111	191400	89038659	997	997	997	997	0
96	20241111	191300	89038659	997	997	997	997	0
97	20241111	191200	89038659	997	997	997	997	0
98	20241111	191100	89038659	997	997	997	997	0
99	20241111	191000	89038659	997	997	997	997	0
100	20241111	190900	89038659	997	997	997	997	0
101	20241111	190800	89038659	997	997	997	997	0
102	20241111	190700	89038659	997	997	997	997	0
103	20241111	190600	89038659	997	997	997	997	0
104	20241111	190500	89038659	997	997	997	997	0
105	20241111	190400	89038659	997	997	997	997	0
106	20241111	190300	89038659	997	997	997	997	0
107	20241111	190200	89038659	997	997	997	997	0
108	20241111	190100	89038659	997	997	997	997	0
109	20241111	190000	89038659	997	997	997	997	0
110	20241111	185900	89038659	997	997	997	997	0
111	20241111	185800	89038659	997	997	997	997	0
112	20241111	185700	89038659	997	997	997	997	0
113	20241111	185600	89038659	997	997	997	997	0
114	20241111	185500	89038659	997	997	997	997	0
115	20241111	185400	89038659	997	997	997	997	0
116	20241111	185300	89038659	997	997	997	997	0
117	20241111	185200	89038659	997	997	997	997	0
118	20241111	185100	89038659	997	997	997	997	0
119	20241111	185000	89038659	997	997	997	997	0
120	20241111	184900	89038659	997	997	997	997	0
121	20241111	184800	89038659	997	997	997	997	0
122	20241111	184700	89038659	997	997	997	997	1782
123	20241111	184600	89038659	997	997	997	997	0
124	20241111	184500	89038659	997	997	997	997	0
125	20241111	184400	89038659	997	997	997	997	0
126	20241111	184300	89038659	997	997	997	997	0
127	20241111	184200	89038659	997	997	997	997	0
128	20241111	184100	89038659	997	997	997	997	0
129	20241111	184000	89038659	997	997	997	997	0
130	20241111	183900	89038659	997	997	997	997	0
131	20241111	183800	89038659	997	997	997	997	0
132	20241111	183700	89038659	997	997	997	997	0
133	20241111	183600	89038659	997	997	997	997	0
134	20241111	183500	89038659	997	997	997	997	0
135	20241111	183400	89038659	997	997	997	997	0
136	20241111	183300	89038659	997	997	997	997	0
137	20241111	183200	89038659	997	997	997	997	0
138	20241111	183100	89038659	997	997	997	997	0
139	20241111	183000	89038659	997	997	997	997	0
140	20241111	182900	89038659	997	997	997	997	0
141	20241111	182800	89038659	997	997	997	997	0
142	20241111	182700	89038659	997	997	997	997	0
143	20241111	182600	89038659	997	997	997	997	0
144	20241111	182500	89038659	997	997	997	997	0
145	20241111	182400	89038659	997	997	997	997	0
146	20241111	182300	89038659	997	997	997	997	0
147	20241111	182200	89038659	997	997	997	997	0
148	20241111	182100	89038659	997	997	997	997	0
149	20241111	182000	89038659	997	997	997	997	0
150	20241111	181900	89038659	997	997	997	997	0
151	20241111	181800	89038659	997	997	997	997	0
152	20241111	181700	89038659	997	997	997	997	1782
153	20241111	181600	89038659	997	997	997	997	0
154	20241111	181500	89038659	997	997	997	997	0
155	20241111	181400	89038659	997	997	997	997	0
156	20241111	181300	89038659	997	997	997	997	0
157	20241111	181200	89038659	997	997	997	997	0
158	20241111	181100	89038659	997	997	997	997	0
159	20241111	181000	89038659	997	997	997	997	0
160	20241111	180900	89038659	997	997	997	997	0
161	20241111	180800	89038659	997	997	997	997	0
162	20241111	180700	89038659	997	997	997	997	0
163	20241111	180600	89038659	997	997	997	997	0
164	20241111	180500	89038659	997	997	997	997	0
165	20241111	180400	89038659	997	997	997	997	0
166	20241111	180300	89038659	997	997	997	997	0
167	20241111	180200	89038659	997	997	997	997	0
168	20241111	180100	89038659	997	997	997	997	0
169	20241111	180000	89038659	997	997	997	997	0
170	20241111	175900	89038659	997	997	997	997	0
171	20241111	175800	89038659	997	997	997	997	0
172	20241111	175700	89038659	997	997	997	997	0
173	20241111	175600	89038659	997	997	997	997	0
174	20241111	175500	89038659	997	997	997	997	0
175	20241111	175400	89038659	997	997	997	997	0
176	20241111	175300	89038659	997	997	997	997	0
177	20241111	175200	89038659	997	997	997	997	0
178	20241111	175100	89038659	997	997	997	997	0
179	20241111	175000	89038659	997	997	997	997	0
180	20241111	174900	89038659	997	997	997	997	0
181	20241111	174800	89038659	997	997	997	997	0
182	20241111	174700	89038659	997	997	997	997	1782
183	20241111	174600	89038659	997	997	997	997	0
184	20241111	174500	89038659	997	997	997	997	0
185	20241111	174400	89038659	997	997	997	997	0
186	20241111	174300	89038659	997	997	997	997	0
187	20241111	174200	89038659	997	997	997	997	0
188	20241111	174100	89038659	997	997	997	997	0
189	20241111	174000	89038659	997	997	997	997	0
190	20241111	173900	89038659	997	997	997	997	0
191	20241111	173800	89038659	997	997	997	997	0
192	20241111	173700	89038659	997	997	997	997	0
193	20241111	173600	89038659	997	997	997	997	0
194	20241111	173500	89038659	997	997	997	997	0
195	20241111	173400	89038659	997	997	997	997	0
196	20241111	173300	89038659	997	997	997	997	0
197	20241111	173200	89038659	997	997	997	997	0
198	20241111	173100	89038659	997	997	997	997	0
199	20241111	173000	89038659	997	997	997	997	0
200	20241111	172900	89038659	997	997	997	997	0
201	20241111	172800	89038659	997	997	997	997	0
202	20241111	172700	89038659	997	997	997	997	0
203	20241111	172600	89038659	997	997	997	997	0
204	20241111	172500	89038659	997	997	997	997	0
205	20241111	172400	89038659	997	997	997	997	0
206	20241111	172300	89038659	997	997	997	997	0
207	20241111	172200	89038659	997	997	997	997	0
208	20241111	172100	89038659	997	997	997	997	0
209	20241111	172000	89038659	997	997	997	997	0
210	20241111	171900	89038659	997	997	997	997	0
211	20241111	171800	89038659	997	997	997	997	0
212	20241111	171700	89038659	997	997	997	997	1782
213	20241111	171600	89038659	997	997	997	997	0
214	20241111	171500	89038659	997	997	997	997	0
215	20241111	171400	89038659	997	997	997	997	0
216	20241111	171300	89038659	997	997	997	997	0
217	20241111	171200	89038659	997	997	997	997	0
218	20241111	171100	89038659	997	997	997	997	0
219	20241111	171000	89038659	997	997	997	997	0
220	20241111	170900	89038659	997	997	997	997	0
221	20241111	170800	89038659	997	997	997	997	0
222	20241111	170700	89038659	997	997	997	997	0
223	20241111	170600	89038659	997	997	997	997	0
224	20241111	170500	89038659	997	997	997	997	0
225	20241111	170400	89038659	997	997	997	997	0
226	20241111	170300	89038659	997	997	997	997	0
227	20241111	170200	89038659	997	997	997	997	0
228	20241111	170100	89038659	997	997	997	997	0
229	20241111	170000	89038659	997	997	997	997	0
230	20241111	165900	89038659	997	997	997	997	0
231	20241111	165800	89038659	997	997	997	997	0
232	20241111	165700	89038659	997	997	997	997	0
233	20241111	165600	89038659	997	997	997	997	0
234	20241111	165500	89038659	997	997	997	997	0
235	20241111	165400	89038659	997	997	997	997	0
236	20241111	165300	89038659	997	997	997	997	0
237	20241111	165200	89038659	997	997	997	997	0
238	20241111	165100	89038659	997	997	997	997	0
239	20241111	165000	89038659	997	997	997	997	0
240	20241111	164900	89038659	997	997	997	997	0
241	20241111	164800	89038659	997	997	997	997	0
242	20241111	164700	89038659	997	997	997	997	1782
243	20241111	164600	89038659	997	997	997	997	0
244	20241111	164500	89038659	997	997	997	997	0
245	20241111	164400	89038659	997	997	997	997	0
246	20241111	164300	89038659	997	997	997	997	0
247	20241111	164200	89038659	997	997	997	997	0
248	20241111	164100	89038659	997	997	997	997	0
249	20241111	164000	89038659	997	997	997	997	0
250	20241111	163900	89038659	997	997	997	997	0
251	20241111	163800	89038659	997	997	997	997	0
252	20241111	163700	89038659	997	997	997	997	0
253	20241111	163600	89038659	997	997	997	997	0
254	20241111	163500	89038659	997	997	997	997	0
255	20241111	163400	89038659	997	997	997	997	0
256	20241111	163300	89038659	997	997	997	997	0
257	20241111	163200	89038659	997	997	997	997	0
258	20241111	163100	89038659	997	997	997	997	0
259	20241111	163000	89038659	997	997	997	997	0
260	20241111	162900	89038659	997	997	997	997	0
261	20241111	162800	89038659	997	997	997	997	0
262	20241111	162700	89038659	997	997	997	997	0
263	20241111	162600	89038659	997	997	997	997	0
264	20241111	162500	89038659	997	997	997	997	0
265	20241111	162400	89038659	997	997	997	997	0
266	20241111	162300	89038659	997	997	997	997	0
267	20241111	162200	89038659	997	997	997	997	0
268	20241111	162100	89038659	997	997	997	997	0
269	20241111	162000	89038659	997	997	997	997	0
270	20241111	161900	89038659	997	997	997	997	0
271	20241111	161800	89038659	997	997	997	997	0
272	20241111	161700	89038659	997	997	997	997	1782
273	20241111	161600	89038659	997	997	997	997	0
274	20241111	161500	89038659	997	997	997	997	0
275	20241111	161400	89038659	997	997	997	997	0
276	20241111	161300	89038659	997	997	997	997	0
277	20241111	161200	89038659	997	997	997	997	0
278	20241111	161100	89038659	997	997	997	997	0
279	20241111	161000	89038659	997	997	997	997	0
280	20241111	160900	89038659	997	997	997	997	0
281	20241111	160800	89038659	997	997	997	997	0
282	20241111	160700	89038659	997	997	997	997	0
283	20241111	160600	89038659	997	997	997	997	0
284	20241111	160500	89038659	997	997	997	997	0
285	20241111	160400	89038659	997	997	997	997	0
286	20241111	160300	89038659	997	997	997	997	0
287	20241111	160200	89038659	997	997	997	997	0
288	20241111	160100	89038659	997	997	997	997	0
289	20241111	160000	89038659	997	997	997	997	0
290	20241111	155900	89038659	997	997	997	997	0
291	20241111	155800	89038659	997	997	997	997	0
292	20241111	155700	89038659	997	997	997	997	0
293	20241111	155600	89038659	997	997	997	997	0
294	20241111	155500	89038659	997	997	997	997	0
295	20241111	155400	89038659	997	997	997	997	0
296	20241111	155300	89038659	997	997	997	997	0
297	20241111	155200	89038659	997	997	997	997	0
298	20241111	155100	89038659	997	997	997	997	0
299	20241111	155000	89038659	997	997	997	997	0
300	20241111	154900	89038659	997	997	997	997	0
301	20241111	154800	89038659	997	997	997	997	0
302	20241111	154700	89038659	997	997	997	997	1782
303	20241111	154600	89038659	997	997	997	997	0
304	20241111	154500	89038659	997	997	997	997	0
305	20241111	154400	89038659	997	997	997	997	0
306	20241111	154300	89038659	997	997	997	997	0
307	20241111	154200	89038659	997	997	997	997	0
308	20241111	154100	89038659	997	997	997	997	0
309	20241111	154000	89038659	997	997	997	997	0
310	20241111	153900	89038659	997	997	997	997	0
311	20241111	153800	89038659	997	997	997	997	0
312	20241111	153700	89038659	997	997	997	997	0
313	20241111	153600	89038659	997	997	997	997	0
314	20241111	153500	89038659	997	997	997	997	0
315	20241111	153400	89038659	997	997	997	997	0
316	20241111	153300	89038659	997	997	997	997	0
317	20241111	153200	89038659	997	997	997	997	0
318	20241111	153100	89038659	997	997	997	997	0
319	20241111	153000	89038659	997	997	997	997	1782
320	20241111	152900	87262005	997	997	997	997	0
321	20241111	152800	87262005	997	997	997	997	0
322	20241111	152700	87262005	997	997	997	997	0
323	20241111	152600	87262005	997	997	997	997	0
324	20241111	152500	87262005	997	997	997	997	0
325	20241111	152400	87262005	997	997	997	997	0
326	20241111	152300	87262005	997	997	997	997	0
327	20241111	152200	87262005	997	997	997	997	0
328	20241111	152100	87262005	997	997	997	997	0
329	20241111	152000	87262005	997	997	997	997	0
330	20241111	151900	87262005	997	997	997	997	0
331	20241111	151800	87262005	997	997	997	997	0
332	20241111	151700	87262005	997	997	997	997	0
333	20241111	151600	87262005	997	997	997	997	1200
334	20241111	151500	86065605	997	997	997	997	0
335	20241111	151400	86065605	997	997	997	997	0
336	20241111	151300	86065605	997	997	997	997	0
337	20241111	151200	86065605	997	997	997	997	0
338	20241111	151100	86065605	997	997	997	997	0
339	20241111	151000	86065605	997	997	997	997	0
340	20241111	150900	86065605	997	997	997	997	0
341	20241111	150800	86065605	997	997	997	997	0
342	20241111	150700	86065605	997	997	997	997	0
343	20241111	150600	86065605	997	997	997	997	0
344	20241111	150500	86065605	997	997	997	997	2000
345	20241111	150400	84071605	998	998	998	998	0
346	20241111	150300	84071605	998	998	998	998	0
347	20241111	150200	84071605	998	998	998	998	0
348	20241111	150100	84071605	998	998	998	998	0
349	20241111	150000	84071605	998	998	998	998	0
350	20241111	145900	84071605	998	998	998	998	0
351	20241111	145800	84071605	998	998	998	998	0
352	20241111	145700	84071605	998	998	998	998	0
353	20241111	145600	84071605	998	998	998	998	0
354	20241111	145500	84071605	998	998	998	998	0
355	20241111	145400	84071605	998	998	998	998	0
356	20241111	145300	84071605	998	998	998	998	304
357	20241111	145200	83768213	998	998	998	998	2000
358	20241111	145100	81772213	998	998	998	998	0
359	20241111	145000	81772213	998	998	998	998	0
360	20241111	144900	81772213	998	998	998	998	0
361	20241111	144800	81772213	998	998	998	998	300
362	20241111	144700	81472813	999	999	999	999	0
363	20241111	144600	81472813	999	999	999	999	0
364	20241111	144500	81472813	999	999	999	999	0
365	20241111	144400	81472813	999	999	999	999	0
366	20241111	144300	81472813	999	999	999	999	2
367	20241111	144200	81470815	998	998	998	998	0
368	20241111	144100	81470815	998	998	998	998	11
369	20241111	144000	81459837	998	998	998	998	0
370	20241111	143900	81459837	998	998	998	998	0
371	20241111	143800	81459837	998	998	998	998	0
372	20241111	143700	81459837	998	998	998	998	0
373	20241111	143600	81459837	998	998	998	998	0
374	20241111	143500	81459837	998	999	999	998	2385
375	20241111	143400	79079605	1000	1000	1000	1000	0
376	20241111	143300	79079605	1000	1000	1000	1000	0
377	20241111	143200	79079605	1000	1000	1000	1000	0
378	20241111	143100	79079605	1000	1000	1000	1000	0
379	20241111	143000	79079605	1000	1000	1000	1000	0
380	20241111	142900	79079605	1000	1000	1000	1000	1
381	20241111	142800	79078605	1000	1000	1000	998	3005
382	20241111	142700	76077693	1001	1001	1001	1001	0
383	20241111	142600	76077693	1001	1001	1001	1001	0
384	20241111	142500	76077693	1001	1001	1001	1001	0
385	20241111	142400	76077693	1001	1001	1001	1001	0
386	20241111	142300	76077693	1001	1001	1001	1001	0
387	20241111	142200	76077693	1001	1001	1001	1001	0
388	20241111	142100	76077693	1001	1001	1001	1001	0
389	20241111	142000	76077693	1001	1001	1001	1001	0
390	20241111	141900	76077693	1001	1001	1001	1001	4
391	20241111	141800	76073689	1000	1000	1000	1000	0
392	20241111	141700	76073689	1000	1000	1000	1000	0
393	20241111	141600	76073689	1000	1000	1000	1000	0
394	20241111	141500	76073689	1000	1000	1000	1000	0
395	20241111	141400	76073689	1000	1000	1000	1000	0
396	20241111	141300	76073689	1000	1000	1000	1000	0
397	20241111	141200	76073689	1000	1000	1000	1000	0
398	20241111	141100	76073689	1000	1000	1000	1000	0
399	20241111	141000	76073689	1000	1000	1000	1000	0
400	20241111	140900	76073689	1000	1000	1000	1000	318
401	20241111	140800	75755689	1001	1001	1001	1001	0
402	20241111	140700	75755689	1001	1001	1001	1001	1
403	20241111	140600	75754688	1000	1000	1000	1000	0
404	20241111	140500	75754688	1000	1000	1000	1000	0
405	20241111	140400	75754688	1000	1000	1000	1000	1500
406	20241111	140300	74254688	1000	1000	1000	1000	0
407	20241111	140200	74254688	1000	1000	1000	1000	0
408	20241111	140100	74254688	1000	1000	1000	1000	0
409	20241111	140000	74254688	1000	1000	1000	1000	0
410	20241111	135900	74254688	1000	1000	1000	1000	0
411	20241111	135800	74254688	1000	1000	1000	1000	0
412	20241111	135700	74254688	1000	1001	1001	1000	297
413	20241111	135600	73957395	999	999	999	999	0
414	20241111	135500	73957395	999	999	1001	999	4885
415	20241111	135400	69071696	1000	1000	1000	1000	0
416	20241111	135300	69071696	1000	1000	1000	1000	0
417	20241111	135200	69071696	1000	1000	1000	1000	5
418	20241111	135100	69066696	1000	1000	1000	1000	1
419	20241111	135000	69065696	999	999	999	999	15
420	20241111	134900	69050711	1000	1000	1000	1000	0
421	20241111	134800	69050711	1000	1000	1000	1000	8
422	20241111	134700	69042711	1000	998	1000	998	227
423	20241111	134600	68815948	999	999	999	999	1
424	20241111	134500	68814949	999	999	999	999	0
425	20241111	134400	68814949	999	999	999	999	0
426	20241111	134300	68814949	999	999	999	999	110
427	20241111	134200	68705059	999	999	999	999	1
428	20241111	134100	68704060	999	999	999	999	0
429	20241111	134000	68704060	999	999	999	999	1
430	20241111	133900	68703061	999	999	999	999	0
431	20241111	133800	68703061	999	999	999	999	2
432	20241111	133700	68701063	999	999	999	999	0
433	20241111	133600	68701063	999	999	999	999	14
434	20241111	133500	68687077	999	999	999	999	0
435	20241111	133400	68687077	999	999	999	999	0
436	20241111	133300	68687077	999	999	999	999	0
437	20241111	133200	68687077	999	999	999	999	111
438	20241111	133100	68576188	999	999	999	999	0
439	20241111	133000	68576188	999	999	999	999	12
440	20241111	132900	68564200	999	999	999	999	0
441	20241111	132800	68564200	999	999	999	999	5
442	20241111	132700	68559205	999	999	999	999	0
443	20241111	132600	68559205	999	999	999	999	0
444	20241111	132500	68559205	999	999	999	999	0
445	20241111	132400	68559205	999	999	999	999	0
446	20241111	132300	68559205	999	999	999	999	0
447	20241111	132200	68559205	999	999	999	999	0
448	20241111	132100	68559205	999	999	999	999	0
449	20241111	132000	68559205	999	999	999	999	140
450	20241111	131900	68419345	999	999	999	999	0
451	20241111	131800	68419345	999	999	999	999	0
452	20241111	131700	68419345	999	999	999	999	200
453	20241111	131600	68219545	998	998	998	998	0
454	20241111	131500	68219545	998	997	998	997	345
455	20241111	131400	67875362	999	997	999	997	5043
456	20241111	131300	62843303	997	997	997	997	0
457	20241111	131200	62843303	997	996	997	996	868
458	20241111	131100	61978675	996	996	996	996	50
459	20241111	131000	61928875	996	996	996	996	1000
460	20241111	130900	60932875	996	996	996	996	0
461	20241111	130800	60932875	996	996	996	996	0
462	20241111	130700	60932875	996	996	996	996	0
463	20241111	130600	60932875	996	996	996	996	0
464	20241111	130500	60932875	996	996	996	996	0
465	20241111	130400	60932875	996	996	996	996	0
466	20241111	130300	60932875	996	996	996	996	0
467	20241111	130200	60932875	996	996	996	996	0
468	20241111	130100	60932875	996	996	996	996	0
469	20241111	130000	60932875	996	996	996	996	667
470	20241111	125900	60268543	996	996	996	996	0
471	20241111	125800	60268543	996	996	996	996	0
472	20241111	125700	60268543	996	996	996	996	0
473	20241111	125600	60268543	996	996	996	996	10
474	20241111	125500	60258583	995	995	995	995	400
475	20241111	125400	59860583	995	995	995	995	0
476	20241111	125300	59860583	995	995	995	995	1000
477	20241111	125200	58865583	996	996	996	996	1342
478	20241111	125100	57528951	996	996	996	996	0
479	20241111	125000	57528951	996	996	996	996	0
480	20241111	124900	57528951	996	996	996	996	0
481	20241111	124800	57528951	996	996	996	996	0
482	20241111	124700	57528951	996	996	996	996	0
483	20241111	124600	57528951	996	996	996	996	1
484	20241111	124500	57527955	996	996	996	996	0
485	20241111	124400	57527955	996	996	996	996	20
486	20241111	124300	57508035	996	996	996	996	0
487	20241111	124200	57508035	996	996	996	996	0
488	20241111	124100	57508035	996	996	996	996	0
489	20241111	124000	57508035	996	996	996	996	0
490	20241111	123900	57508035	996	996	996	996	0
491	20241111	123800	57508035	996	996	996	996	0
492	20241111	123700	57508035	996	996	996	996	0
493	20241111	123600	57508035	996	996	996	996	0
494	20241111	123500	57508035	996	996	996	996	9
495	20241111	123400	57499071	996	996	996	995	170
496	20241111	123300	57329801	995	995	995	995	0
497	20241111	123200	57329801	995	995	995	995	123
498	20241111	123100	57207416	995	995	995	995	0
499	20241111	123000	57207416	995	995	995	995	500
500	20241111	122900	56709916	996	996	996	996	1
501	20241111	122800	56708920	996	996	996	996	0
502	20241111	122700	56708920	996	996	996	996	0
503	20241111	122600	56708920	996	996	996	996	1000
504	20241111	122500	55712920	996	995	996	995	502
505	20241111	122400	55213428	996	996	996	996	0
506	20241111	122300	55213428	996	996	996	996	0
507	20241111	122200	55213428	996	996	996	996	0
508	20241111	122100	55213428	996	996	996	996	0
509	20241111	122000	55213428	996	996	996	996	200
510	20241111	121900	55014228	995	995	995	995	0
511	20241111	121800	55014228	995	995	995	995	0
512	20241111	121700	55014228	995	995	995	995	0
513	20241111	121600	55014228	995	995	995	995	0
514	20241111	121500	55014228	995	995	995	995	0
515	20241111	121400	55014228	995	995	995	995	0
516	20241111	121300	55014228	995	995	995	995	37
517	20241111	121200	54977413	996	996	996	996	0
518	20241111	121100	54977413	996	996	996	996	0
519	20241111	121000	54977413	996	996	996	996	0
520	20241111	120900	54977413	996	996	996	996	0
521	20241111	120800	54977413	996	996	996	996	0
522	20241111	120700	54977413	996	996	996	996	0
523	20241111	120600	54977413	996	996	996	996	0
524	20241111	120500	54977413	996	996	996	996	0
525	20241111	120400	54977413	996	996	996	996	0
526	20241111	120300	54977413	996	996	996	996	0
527	20241111	120200	54977413	996	996	996	996	0
528	20241111	120100	54977413	996	996	996	996	0
529	20241111	120000	54977413	996	996	996	996	0
530	20241111	115900	54977413	996	996	996	996	0
531	20241111	115800	54977413	996	996	996	996	139
532	20241111	115700	54838969	995	995	995	995	0
533	20241111	115600	54838969	995	995	995	995	1818
534	20241111	115500	53030059	994	994	994	994	0
535	20241111	115400	53030059	994	994	994	994	40
536	20241111	115300	52990299	994	994	994	994	0
537	20241111	115200	52990299	994	994	994	994	0
538	20241111	115100	52990299	994	994	994	994	0
539	20241111	115000	52990299	994	994	994	994	1326
540	20241111	114900	51672255	996	996	996	996	0
541	20241111	114800	51672255	996	996	996	996	0
542	20241111	114700	51672255	996	996	996	996	0
543	20241111	114600	51672255	996	996	996	996	0
544	20241111	114500	51672255	996	996	996	996	0
545	20241111	114400	51672255	996	996	996	996	0
546	20241111	114300	51672255	996	996	996	996	0
547	20241111	114200	51672255	996	996	996	996	0
548	20241111	114100	51672255	996	996	996	996	0
549	20241111	114000	51672255	996	996	996	996	0
550	20241111	113900	51672255	996	996	996	996	0
551	20241111	113800	51672255	996	996	996	996	1
552	20241111	113700	51671259	993	996	996	993	2341
553	20241111	113600	49344304	994	994	994	994	0
554	20241111	113500	49344304	994	994	994	994	500
555	20241111	113400	48847304	994	994	994	994	0
556	20241111	113300	48847304	994	994	994	994	0
557	20241111	113200	48847304	994	994	994	994	0
558	20241111	113100	48847304	994	994	994	994	0
559	20241111	113000	48847304	994	998	998	994	1413
560	20241111	112900	47442132	999	999	999	999	5
561	20241111	112800	47437137	1000	1000	1000	1000	0
562	20241111	112700	47437137	1000	1000	1000	1000	0
563	20241111	112600	47437137	1000	1000	1000	1000	0
564	20241111	112500	47437137	1000	1000	1000	1000	0
565	20241111	112400	47437137	1000	1000	1000	1000	0
566	20241111	112300	47437137	1000	1000	1000	1000	0
567	20241111	112200	47437137	1000	1000	1000	1000	0
568	20241111	112100	47437137	1000	1000	1000	1000	0
569	20241111	112000	47437137	1000	1000	1000	1000	0
570	20241111	111900	47437137	1000	1000	1000	1000	0
571	20241111	111800	47437137	1000	1000	1000	1000	0
572	20241111	111700	47437137	1000	1000	1000	1000	0
573	20241111	111600	47437137	1000	1000	1000	1000	0
574	20241111	111500	47437137	1000	1000	1000	1000	5
575	20241111	111400	47432137	994	994	994	994	0
576	20241111	111300	47432137	994	994	994	994	0
577	20241111	111200	47432137	994	994	994	994	1007
578	20241111	111100	46431179	994	997	997	994	2770
579	20241111	111000	43674474	1000	1000	1000	1000	100
580	20241111	110900	43574474	995	995	995	995	0
581	20241111	110800	43574474	995	995	995	995	0
582	20241111	110700	43574474	995	995	995	995	0
583	20241111	110600	43574474	995	995	995	995	0
584	20241111	110500	43574474	995	995	995	995	0
585	20241111	110400	43574474	995	995	995	995	0
586	20241111	110300	43574474	995	995	995	995	60
587	20241111	110200	43514774	999	999	999	999	0
588	20241111	110100	43514774	999	999	999	999	0
589	20241111	110000	43514774	999	1000	1000	999	1334
590	20241111	105900	42181108	1000	1000	1000	1000	2
591	20241111	105800	42179108	999	999	999	999	0
592	20241111	105700	42179108	999	999	999	999	0
593	20241111	105600	42179108	999	999	999	999	0
594	20241111	105500	42179108	999	999	999	999	666
595	20241111	105400	41513774	998	997	998	997	2302
596	20241111	105300	39218014	997	996	997	996	1000
597	20241111	105200	38221432	996	996	996	996	0
598	20241111	105100	38221432	996	996	996	996	5
599	20241111	105000	38216452	996	996	996	996	0
600	20241111	104900	38216452	996	996	996	996	242
601	20241111	104800	37975420	996	996	996	996	0
602	20241111	104700	37975420	996	996	996	996	1
603	20241111	104600	37974424	995	995	995	995	1218
604	20241111	104500	36762514	995	995	995	995	271
605	20241111	104400	36492869	995	995	995	995	329
606	20241111	104300	36165514	994	994	994	994	0
607	20241111	104200	36165514	994	994	994	994	130
608	20241111	104100	36036294	994	994	994	994	115
609	20241111	104000	35921984	994	994	994	994	0
610	20241111	103900	35921984	994	994	994	994	0
611	20241111	103800	35921984	994	994	994	994	0
612	20241111	103700	35921984	994	994	994	994	0
613	20241111	103600	35921984	994	994	994	994	0
614	20241111	103500	35921984	994	994	994	994	0
615	20241111	103400	35921984	994	994	994	994	0
616	20241111	103300	35921984	994	994	994	994	0
617	20241111	103200	35921984	994	995	995	994	1436
618	20241111	103100	34493600	995	995	995	995	2436
619	20241111	103000	32069780	995	995	995	995	0
620	20241111	102900	32069780	995	995	995	995	0
621	20241111	102800	32069780	995	995	995	995	222
622	20241111	102700	31848890	995	995	995	995	0
623	20241111	102600	31848890	995	995	995	995	0
624	20241111	102500	31848890	995	995	995	995	0
625	20241111	102400	31848890	995	995	995	995	0
626	20241111	102300	31848890	995	996	996	995	6744
627	20241111	102200	25136489	997	997	997	997	0
628	20241111	102100	25136489	997	996	997	996	301
629	20241111	102000	24836692	996	996	996	996	3
630	20241111	101900	24833704	997	997	997	997	0
631	20241111	101800	24833704	997	997	997	997	0
632	20241111	101700	24833704	997	997	997	997	0
633	20241111	101600	24833704	997	997	997	997	0
634	20241111	101500	24833704	997	997	997	997	0
635	20241111	101400	24833704	997	997	997	997	40
636	20241111	101300	24793824	997	997	997	997	0
637	20241111	101200	24793824	997	997	997	997	0
638	20241111	101100	24793824	997	997	997	997	259
639	20241111	101000	24535601	997	997	997	997	0
640	20241111	100900	24535601	997	997	997	997	0
641	20241111	100800	24535601	997	997	997	997	4
642	20241111	100700	24531613	998	998	998	998	1
643	20241111	100600	24530615	998	997	998	997	1191
644	20241111	100500	23342888	998	998	998	998	0
645	20241111	100400	23342888	998	998	998	998	5
646	20241111	100300	23337898	998	998	998	998	1
647	20241111	100200	23336900	998	998	998	998	2
648	20241111	100100	23334904	998	998	998	998	0
649	20241111	100000	23334904	998	998	998	997	49
650	20241111	095900	23286036	999	999	999	999	0
651	20241111	095800	23286036	999	999	999	999	0
652	20241111	095700	23286036	999	999	999	999	10
653	20241111	095600	23276046	999	999	999	999	10
654	20241111	095500	23266056	998	998	998	998	1010
655	20241111	095400	22258076	1000	1000	1000	1000	10
656	20241111	095300	22248076	1000	1000	1000	1000	20
657	20241111	095200	22228076	998	998	998	998	50
658	20241111	095100	22178176	1000	999	1000	999	41
659	20241111	095000	22137206	1000	1000	1000	997	309
660	20241111	094900	21828950	1000	1000	1000	1000	11
661	20241111	094800	21817950	1000	1000	1000	1000	10
662	20241111	094700	21807950	1000	997	1000	997	1713
663	20241111	094600	20099650	1000	1000	1000	1000	0
664	20241111	094500	20099650	1000	1000	1000	1000	0
665	20241111	094400	20099650	1000	999	1000	999	16
666	20241111	094300	20083657	998	998	998	998	523
667	20241111	094200	19561703	998	998	998	998	0
668	20241111	094100	19561703	998	998	998	998	2698
669	20241111	094000	16869099	999	999	999	999	1
670	20241111	093900	16868100	1000	1000	1000	1000	10
671	20241111	093800	16858100	1000	1000	1000	1000	0
672	20241111	093700	16858100	1000	1000	1000	1000	1
673	20241111	093600	16857100	999	999	999	999	200
674	20241111	093500	16657300	999	1000	1000	999	460
675	20241111	093400	16197700	1000	1000	1000	1000	40
676	20241111	093300	16157700	998	998	998	998	0
677	20241111	093200	16157700	998	998	998	998	1000
678	20241111	093100	15159700	1000	1000	1000	1000	300
679	20241111	093000	14859700	1000	999	1000	999	1809
680	20241111	092900	13052500	1000	1000	1000	1000	1316
681	20241111	092800	11736500	1001	1001	1001	1001	0
682	20241111	092700	11736500	1001	1000	1001	1000	3
683	20241111	092600	11733499	1000	1000	1000	1000	0
684	20241111	092500	11733499	1000	1001	1001	1000	2618
685	20241111	092400	9113681	1002	1002	1002	1002	89
686	20241111	092300	9024503	1002	1002	1002	1002	11
687	20241111	092200	9013481	1002	1002	1002	1002	223
688	20241111	092100	8790035	1003	1003	1003	1003	0
689	20241111	092000	8790035	1003	1003	1003	1003	181
690	20241111	091900	8608492	1003	1003	1003	1003	19
691	20241111	091800	8589435	1005	1003	1005	1003	112
692	20241111	091700	8477097	1003	1003	1003	1003	218
693	20241111	091600	8258443	1006	1006	1006	1006	0
694	20241111	091500	8258443	1006	1004	1006	1004	400
695	20241111	091400	7856643	1006	1006	1006	1006	0
696	20241111	091300	7856643	1006	1006	1006	1006	0
697	20241111	091200	7856643	1006	1006	1006	1006	0
698	20241111	091100	7856643	1006	1006	1006	1006	0
699	20241111	091000	7856643	1006	1006	1006	1006	0
700	20241111	090900	7856643	1006	1005	1006	1005	3338
701	20241111	090800	4501753	1006	1006	1006	1006	1
702	20241111	090700	4500747	1005	1005	1005	1005	685
703	20241111	090600	3812322	1005	1005	1005	1005	300
704	20241111	090500	3510822	1005	1005	1005	1005	2033
705	20241111	090400	1467657	1004	1004	1004	1004	0
706	20241111	090300	1467657	1004	1004	1004	1004	27
707	20241111	090200	1440549	1004	1004	1004	1004	300
708	20241111	090100	1139349	1003	1003	1003	1003	100
709	20241111	090000	1039049	1002	1000	1002	1000	1039