KissMeData/246690/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	203600	202791906	889	889	889	889	1651
3	20241114	203500	202791906	889	889	889	889	0
4	20241114	203400	202791906	889	889	889	889	0
5	20241114	203300	202791906	889	889	889	889	0
6	20241114	203200	202791906	889	889	889	889	0
7	20241114	203100	202791906	889	889	889	889	0
8	20241114	203000	202791906	889	889	889	889	0
9	20241114	202900	202791906	889	889	889	889	0
10	20241114	202800	202791906	889	889	889	889	0
11	20241114	202700	202791906	889	889	889	889	0
12	20241114	202600	202791906	889	889	889	889	0
13	20241114	202500	202791906	889	889	889	889	0
14	20241114	202400	202791906	889	889	889	889	0
15	20241114	202300	202791906	889	889	889	889	0
16	20241114	202200	202791906	889	889	889	889	0
17	20241114	202100	202791906	889	889	889	889	0
18	20241114	202000	202791906	889	889	889	889	0
19	20241114	201900	202791906	889	889	889	889	0
20	20241114	201800	202791906	889	889	889	889	0
21	20241114	201700	202791906	889	889	889	889	0
22	20241114	201600	202791906	889	889	889	889	0
23	20241114	201500	202791906	889	889	889	889	0
24	20241114	201400	202791906	889	889	889	889	0
25	20241114	201300	202791906	889	889	889	889	0
26	20241114	201200	202791906	889	889	889	889	0
27	20241114	201100	202791906	889	889	889	889	0
28	20241114	201000	202791906	889	889	889	889	0
29	20241114	200900	202791906	889	889	889	889	0
30	20241114	200800	202791906	889	889	889	889	0
31	20241114	200700	202791906	889	889	889	889	0
32	20241114	200600	202791906	889	889	889	889	1651
33	20241114	200500	202791906	889	889	889	889	0
34	20241114	200400	202791906	889	889	889	889	0
35	20241114	200300	202791906	889	889	889	889	0
36	20241114	200200	202791906	889	889	889	889	0
37	20241114	200100	202791906	889	889	889	889	0
38	20241114	200000	202791906	889	889	889	889	0
39	20241114	195900	202791906	889	889	889	889	0
40	20241114	195800	202791906	889	889	889	889	0
41	20241114	195700	202791906	889	889	889	889	0
42	20241114	195600	202791906	889	889	889	889	0
43	20241114	195500	202791906	889	889	889	889	0
44	20241114	195400	202791906	889	889	889	889	0
45	20241114	195300	202791906	889	889	889	889	0
46	20241114	195200	202791906	889	889	889	889	0
47	20241114	195100	202791906	889	889	889	889	0
48	20241114	195000	202791906	889	889	889	889	0
49	20241114	194900	202791906	889	889	889	889	0
50	20241114	194800	202791906	889	889	889	889	0
51	20241114	194700	202791906	889	889	889	889	0
52	20241114	194600	202791906	889	889	889	889	0
53	20241114	194500	202791906	889	889	889	889	0
54	20241114	194400	202791906	889	889	889	889	0
55	20241114	194300	202791906	889	889	889	889	0
56	20241114	194200	202791906	889	889	889	889	0
57	20241114	194100	202791906	889	889	889	889	0
58	20241114	194000	202791906	889	889	889	889	0
59	20241114	193900	202791906	889	889	889	889	0
60	20241114	193800	202791906	889	889	889	889	0
61	20241114	193700	202791906	889	889	889	889	0
62	20241114	193600	202791906	889	889	889	889	1651
63	20241114	193500	202791906	889	889	889	889	0
64	20241114	193400	202791906	889	889	889	889	0
65	20241114	193300	202791906	889	889	889	889	0
66	20241114	193200	202791906	889	889	889	889	0
67	20241114	193100	202791906	889	889	889	889	0
68	20241114	193000	202791906	889	889	889	889	0
69	20241114	192900	202791906	889	889	889	889	0
70	20241114	192800	202791906	889	889	889	889	0
71	20241114	192700	202791906	889	889	889	889	0
72	20241114	192600	202791906	889	889	889	889	0
73	20241114	192500	202791906	889	889	889	889	0
74	20241114	192400	202791906	889	889	889	889	0
75	20241114	192300	202791906	889	889	889	889	0
76	20241114	192200	202791906	889	889	889	889	0
77	20241114	192100	202791906	889	889	889	889	0
78	20241114	192000	202791906	889	889	889	889	0
79	20241114	191900	202791906	889	889	889	889	0
80	20241114	191800	202791906	889	889	889	889	0
81	20241114	191700	202791906	889	889	889	889	0
82	20241114	191600	202791906	889	889	889	889	0
83	20241114	191500	202791906	889	889	889	889	0
84	20241114	191400	202791906	889	889	889	889	0
85	20241114	191300	202791906	889	889	889	889	0
86	20241114	191200	202791906	889	889	889	889	0
87	20241114	191100	202791906	889	889	889	889	0
88	20241114	191000	202791906	889	889	889	889	0
89	20241114	190900	202791906	889	889	889	889	0
90	20241114	190800	202791906	889	889	889	889	0
91	20241114	190700	202791906	889	889	889	889	0
92	20241114	190600	202791906	889	889	889	889	1651
93	20241114	190500	202791906	889	889	889	889	0
94	20241114	190400	202791906	889	889	889	889	0
95	20241114	190300	202791906	889	889	889	889	0
96	20241114	190200	202791906	889	889	889	889	0
97	20241114	190100	202791906	889	889	889	889	0
98	20241114	190000	202791906	889	889	889	889	0
99	20241114	185900	202791906	889	889	889	889	0
100	20241114	185800	202791906	889	889	889	889	0
101	20241114	185700	202791906	889	889	889	889	0
102	20241114	185600	202791906	889	889	889	889	0
103	20241114	185500	202791906	889	889	889	889	0
104	20241114	185400	202791906	889	889	889	889	0
105	20241114	185300	202791906	889	889	889	889	0
106	20241114	185200	202791906	889	889	889	889	0
107	20241114	185100	202791906	889	889	889	889	0
108	20241114	185000	202791906	889	889	889	889	0
109	20241114	184900	202791906	889	889	889	889	0
110	20241114	184800	202791906	889	889	889	889	0
111	20241114	184700	202791906	889	889	889	889	0
112	20241114	184600	202791906	889	889	889	889	0
113	20241114	184500	202791906	889	889	889	889	0
114	20241114	184400	202791906	889	889	889	889	0
115	20241114	184300	202791906	889	889	889	889	0
116	20241114	184200	202791906	889	889	889	889	0
117	20241114	184100	202791906	889	889	889	889	0
118	20241114	184000	202791906	889	889	889	889	0
119	20241114	183900	202791906	889	889	889	889	0
120	20241114	183800	202791906	889	889	889	889	0
121	20241114	183700	202791906	889	889	889	889	0
122	20241114	183600	202791906	889	889	889	889	1651
123	20241114	183500	202791906	889	889	889	889	0
124	20241114	183400	202791906	889	889	889	889	0
125	20241114	183300	202791906	889	889	889	889	0
126	20241114	183200	202791906	889	889	889	889	0
127	20241114	183100	202791906	889	889	889	889	0
128	20241114	183000	202791906	889	889	889	889	0
129	20241114	182900	202791906	889	889	889	889	0
130	20241114	182800	202791906	889	889	889	889	0
131	20241114	182700	202791906	889	889	889	889	0
132	20241114	182600	202791906	889	889	889	889	0
133	20241114	182500	202791906	889	889	889	889	0
134	20241114	182400	202791906	889	889	889	889	0
135	20241114	182300	202791906	889	889	889	889	0
136	20241114	182200	202791906	889	889	889	889	0
137	20241114	182100	202791906	889	889	889	889	0
138	20241114	182000	202791906	889	889	889	889	0
139	20241114	181900	202791906	889	889	889	889	0
140	20241114	181800	202791906	889	889	889	889	0
141	20241114	181700	202791906	889	889	889	889	0
142	20241114	181600	202791906	889	889	889	889	0
143	20241114	181500	202791906	889	889	889	889	0
144	20241114	181400	202791906	889	889	889	889	0
145	20241114	181300	202791906	889	889	889	889	0
146	20241114	181200	202791906	889	889	889	889	0
147	20241114	181100	202791906	889	889	889	889	0
148	20241114	181000	202791906	889	889	889	889	0
149	20241114	180900	202791906	889	889	889	889	0
150	20241114	180800	202791906	889	889	889	889	0
151	20241114	180700	202791906	889	889	889	889	0
152	20241114	180600	202791906	889	889	889	889	1651
153	20241114	180500	202791906	889	889	889	889	0
154	20241114	180400	202791906	889	889	889	889	0
155	20241114	180300	202791906	889	889	889	889	0
156	20241114	180200	202791906	889	889	889	889	0
157	20241114	180100	202791906	889	889	889	889	0
158	20241114	180000	202791906	889	889	889	889	0
159	20241114	175900	202791906	889	889	889	889	0
160	20241114	175800	202791906	889	889	889	889	0
161	20241114	175700	202791906	889	889	889	889	0
162	20241114	175600	202791906	889	889	889	889	0
163	20241114	175500	202791906	889	889	889	889	0
164	20241114	175400	202791906	889	889	889	889	0
165	20241114	175300	202791906	889	889	889	889	0
166	20241114	175200	202791906	889	889	889	889	0
167	20241114	175100	202791906	889	889	889	889	0
168	20241114	175000	202791906	889	889	889	889	0
169	20241114	174900	202791906	889	889	889	889	0
170	20241114	174800	202791906	889	889	889	889	0
171	20241114	174700	202791906	889	889	889	889	0
172	20241114	174600	202791906	889	889	889	889	0
173	20241114	174500	202791906	889	889	889	889	0
174	20241114	174400	202791906	889	889	889	889	0
175	20241114	174300	202791906	889	889	889	889	0
176	20241114	174200	202791906	889	889	889	889	0
177	20241114	174100	202791906	889	889	889	889	0
178	20241114	174000	202791906	889	889	889	889	0
179	20241114	173900	202791906	889	889	889	889	0
180	20241114	173800	202791906	889	889	889	889	0
181	20241114	173700	202791906	889	889	889	889	0
182	20241114	173600	202791906	889	889	889	889	1651
183	20241114	173500	202791906	889	889	889	889	0
184	20241114	173400	202791906	889	889	889	889	0
185	20241114	173300	202791906	889	889	889	889	0
186	20241114	173200	202791906	889	889	889	889	0
187	20241114	173100	202791906	889	889	889	889	0
188	20241114	173000	202791906	889	889	889	889	0
189	20241114	172900	202791906	889	889	889	889	0
190	20241114	172800	202791906	889	889	889	889	0
191	20241114	172700	202791906	889	889	889	889	0
192	20241114	172600	202791906	889	889	889	889	0
193	20241114	172500	202791906	889	889	889	889	0
194	20241114	172400	202791906	889	889	889	889	0
195	20241114	172300	202791906	889	889	889	889	0
196	20241114	172200	202791906	889	889	889	889	0
197	20241114	172100	202791906	889	889	889	889	0
198	20241114	172000	202791906	889	889	889	889	0
199	20241114	171900	202791906	889	889	889	889	0
200	20241114	171800	202791906	889	889	889	889	0
201	20241114	171700	202791906	889	889	889	889	0
202	20241114	171600	202791906	889	889	889	889	0
203	20241114	171500	202791906	889	889	889	889	0
204	20241114	171400	202791906	889	889	889	889	0
205	20241114	171300	202791906	889	889	889	889	0
206	20241114	171200	202791906	889	889	889	889	0
207	20241114	171100	202791906	889	889	889	889	0
208	20241114	171000	202791906	889	889	889	889	0
209	20241114	170900	202791906	889	889	889	889	0
210	20241114	170800	202791906	889	889	889	889	0
211	20241114	170700	202791906	889	889	889	889	0
212	20241114	170600	202791906	889	889	889	889	1651
213	20241114	170500	202791906	889	889	889	889	0
214	20241114	170400	202791906	889	889	889	889	0
215	20241114	170300	202791906	889	889	889	889	0
216	20241114	170200	202791906	889	889	889	889	0
217	20241114	170100	202791906	889	889	889	889	0
218	20241114	170000	202791906	889	889	889	889	0
219	20241114	165900	202791906	889	889	889	889	0
220	20241114	165800	202791906	889	889	889	889	0
221	20241114	165700	202791906	889	889	889	889	0
222	20241114	165600	202791906	889	889	889	889	0
223	20241114	165500	202791906	889	889	889	889	0
224	20241114	165400	202791906	889	889	889	889	0
225	20241114	165300	202791906	889	889	889	889	0
226	20241114	165200	202791906	889	889	889	889	0
227	20241114	165100	202791906	889	889	889	889	0
228	20241114	165000	202791906	889	889	889	889	0
229	20241114	164900	202791906	889	889	889	889	0
230	20241114	164800	202791906	889	889	889	889	0
231	20241114	164700	202791906	889	889	889	889	0
232	20241114	164600	202791906	889	889	889	889	0
233	20241114	164500	202791906	889	889	889	889	0
234	20241114	164400	202791906	889	889	889	889	0
235	20241114	164300	202791906	889	889	889	889	0
236	20241114	164200	202791906	889	889	889	889	0
237	20241114	164100	202791906	889	889	889	889	0
238	20241114	164000	202791906	889	889	889	889	0
239	20241114	163900	202791906	889	889	889	889	0
240	20241114	163800	202791906	889	889	889	889	0
241	20241114	163700	202791906	889	889	889	889	0
242	20241114	163600	202791906	889	889	889	889	1651
243	20241114	163500	202791906	889	889	889	889	0
244	20241114	163400	202791906	889	889	889	889	0
245	20241114	163300	202791906	889	889	889	889	0
246	20241114	163200	202791906	889	889	889	889	0
247	20241114	163100	202791906	889	889	889	889	0
248	20241114	163000	202791906	889	889	889	889	1651
249	20241114	162900	201324167	889	889	889	889	0
250	20241114	162800	201324167	889	889	889	889	0
251	20241114	162700	201324167	889	889	889	889	0
252	20241114	162600	201324167	889	889	889	889	0
253	20241114	162500	201324167	889	889	889	889	0
254	20241114	162400	201324167	889	889	889	889	0
255	20241114	162300	201324167	889	889	889	889	0
256	20241114	162200	201324167	889	889	889	889	0
257	20241114	162100	201324167	889	889	889	889	0
258	20241114	162000	201324167	889	889	889	889	0
259	20241114	161900	201324167	889	888	889	888	8
260	20241114	161800	201317060	889	889	890	889	3005
261	20241114	161700	198644611	889	888	889	888	6
262	20241114	161600	198639282	889	889	889	889	129
263	20241114	161500	198524601	892	888	892	888	784
264	20241114	161400	197826280	888	891	891	888	11767
265	20241114	161300	187354076	892	892	892	892	0
266	20241114	161200	187354076	892	892	892	892	0
267	20241114	161100	187354076	892	892	892	892	0
268	20241114	161000	187354076	892	891	892	891	105
269	20241114	160900	187260516	891	891	891	891	25
270	20241114	160800	187238241	892	892	892	892	0
271	20241114	160700	187238241	892	892	892	892	0
272	20241114	160600	187238241	892	893	893	891	10006
273	20241114	160500	178318785	892	894	894	892	11068
274	20241114	160400	168436969	896	896	896	894	20101
275	20241114	160300	150453176	896	896	896	896	0
276	20241114	160200	150453176	896	896	896	896	1111
277	20241114	160100	149457720	896	896	896	896	1001
278	20241114	160000	148560824	896	896	896	896	1185
279	20241114	155900	147499064	897	897	897	897	25
280	20241114	155800	147476639	897	897	897	897	4
281	20241114	155700	147473051	897	896	897	896	1168
282	20241114	155600	146425356	897	897	899	896	10004
283	20241114	155500	137457041	899	899	899	898	1012
284	20241114	155400	136548253	900	900	901	900	4
285	20241114	155300	136544652	900	900	900	897	10001
286	20241114	155200	127559438	901	900	901	900	2
287	20241114	155100	127557637	901	901	901	901	0
288	20241114	155000	127557637	901	901	901	900	47
289	20241114	154900	127515291	901	901	901	901	0
290	20241114	154800	127515291	901	901	901	901	0
291	20241114	154700	127515291	901	901	901	901	0
292	20241114	154600	127515291	901	901	901	901	0
293	20241114	154500	127515291	901	901	901	901	500
294	20241114	154400	127064791	900	900	900	900	0
295	20241114	154300	127064791	900	901	901	900	1356
296	20241114	154200	125843124	901	901	901	901	0
297	20241114	154100	125843124	901	901	901	901	0
298	20241114	154000	125843124	901	901	901	901	0
299	20241114	153900	125843124	901	901	901	901	0
300	20241114	153800	125843124	901	901	901	901	0
301	20241114	153700	125843124	901	901	901	901	0
302	20241114	153600	125843124	901	901	901	901	0
303	20241114	153500	125843124	901	901	901	901	0
304	20241114	153400	125843124	901	901	901	901	0
305	20241114	153300	125843124	901	901	901	901	0
306	20241114	153200	125843124	901	901	901	901	0
307	20241114	153100	125843124	901	901	901	901	0
308	20241114	153000	125843124	901	901	901	901	360
309	20241114	152900	125518764	901	901	901	901	0
310	20241114	152800	125518764	901	901	901	901	0
311	20241114	152700	125518764	901	901	901	901	10
312	20241114	152600	125509754	901	901	901	901	299
313	20241114	152500	125240355	902	902	902	902	0
314	20241114	152400	125240355	902	902	902	902	12
315	20241114	152300	125229531	902	902	902	902	0
316	20241114	152200	125229531	902	902	902	902	0
317	20241114	152100	125229531	902	902	902	902	0
318	20241114	152000	125229531	902	902	902	902	7
319	20241114	151900	125223217	902	902	902	902	2
320	20241114	151800	125221413	902	902	902	902	0
321	20241114	151700	125221413	902	902	902	902	47
322	20241114	151600	125179019	902	902	902	902	1
323	20241114	151500	125178117	903	902	903	902	364
324	20241114	151400	124849786	903	904	904	903	12
325	20241114	151300	124838948	904	904	904	904	2
326	20241114	151200	124837140	903	903	903	903	148
327	20241114	151100	124703496	903	903	903	903	42
328	20241114	151000	124665570	903	904	904	902	15
329	20241114	150900	124652020	902	904	904	902	6
330	20241114	150800	124646599	904	904	904	904	13
331	20241114	150700	124634847	904	903	904	901	7008
332	20241114	150600	118315168	903	903	903	903	0
333	20241114	150500	118315168	903	903	903	903	297
334	20241114	150400	118046977	903	903	903	903	0
335	20241114	150300	118046977	903	903	903	903	0
336	20241114	150200	118046977	903	903	903	903	185
337	20241114	150100	117879922	904	904	904	904	0
338	20241114	150000	117879922	904	904	904	904	0
339	20241114	145900	117879922	904	904	904	904	0
340	20241114	145800	117879922	904	904	904	904	0
341	20241114	145700	117879922	904	904	904	904	0
342	20241114	145600	117879922	904	904	904	904	0
343	20241114	145500	117879922	904	904	904	904	0
344	20241114	145400	117879922	904	904	904	904	0
345	20241114	145300	117879922	904	904	904	904	0
346	20241114	145200	117879922	904	904	904	904	0
347	20241114	145100	117879922	904	904	904	904	0
348	20241114	145000	117879922	904	904	904	904	1
349	20241114	144900	117879018	903	903	903	903	0
350	20241114	144800	117879018	903	903	903	903	0
351	20241114	144700	117879018	903	903	903	903	0
352	20241114	144600	117879018	903	903	903	903	0
353	20241114	144500	117879018	903	903	903	903	0
354	20241114	144400	117879018	903	903	903	903	0
355	20241114	144300	117879018	903	903	903	903	0
356	20241114	144200	117879018	903	903	903	903	0
357	20241114	144100	117879018	903	903	903	903	0
358	20241114	144000	117879018	903	903	903	903	0
359	20241114	143900	117879018	903	903	903	903	0
360	20241114	143800	117879018	903	903	903	903	0
361	20241114	143700	117879018	903	903	903	903	1
362	20241114	143600	117878115	904	904	904	904	0
363	20241114	143500	117878115	904	904	904	904	0
364	20241114	143400	117878115	904	904	904	904	0
365	20241114	143300	117878115	904	904	904	904	0
366	20241114	143200	117878115	904	904	904	904	0
367	20241114	143100	117878115	904	904	904	904	0
368	20241114	143000	117878115	904	904	904	904	0
369	20241114	142900	117878115	904	904	904	904	0
370	20241114	142800	117878115	904	904	904	904	0
371	20241114	142700	117878115	904	904	904	904	5
372	20241114	142600	117873595	904	904	904	904	0
373	20241114	142500	117873595	904	904	904	904	2
374	20241114	142400	117871787	904	904	904	904	0
375	20241114	142300	117871787	904	904	904	904	0
376	20241114	142200	117871787	904	904	904	904	0
377	20241114	142100	117871787	904	904	904	904	21
378	20241114	142000	117852803	904	904	904	904	0
379	20241114	141900	117852803	904	904	904	904	0
380	20241114	141800	117852803	904	904	904	904	0
381	20241114	141700	117852803	904	904	904	904	0
382	20241114	141600	117852803	904	904	904	904	0
383	20241114	141500	117852803	904	904	904	904	300
384	20241114	141400	117581603	904	904	904	904	0
385	20241114	141300	117581603	904	904	904	904	100
386	20241114	141200	117491203	904	904	904	904	0
387	20241114	141100	117491203	904	904	904	904	50
388	20241114	141000	117446003	903	903	903	903	90
389	20241114	140900	117364733	903	903	903	903	34
390	20241114	140800	117334031	904	904	904	904	0
391	20241114	140700	117334031	904	904	904	904	0
392	20241114	140600	117334031	904	904	904	904	34
393	20241114	140500	117303295	904	903	904	903	353
394	20241114	140400	116984283	904	904	904	904	1934
395	20241114	140300	115235947	904	904	904	904	0
396	20241114	140200	115235947	904	904	904	904	1337
397	20241114	140100	114027299	904	905	905	904	3129
398	20241114	140000	111197772	906	906	906	906	0
399	20241114	135900	111197772	906	906	906	906	0
400	20241114	135800	111197772	906	906	906	906	0
401	20241114	135700	111197772	906	906	906	906	0
402	20241114	135600	111197772	906	906	906	906	0
403	20241114	135500	111197772	906	906	906	906	1322
404	20241114	135400	110000040	906	906	906	906	0
405	20241114	135300	110000040	906	906	906	906	0
406	20241114	135200	110000040	906	906	906	906	10
407	20241114	135100	109990980	905	905	905	905	0
408	20241114	135000	109990980	905	905	905	905	0
409	20241114	134900	109990980	905	905	905	905	110
410	20241114	134800	109891430	905	905	905	905	0
411	20241114	134700	109891430	905	905	905	905	0
412	20241114	134600	109891430	905	905	905	905	0
413	20241114	134500	109891430	905	905	905	905	0
414	20241114	134400	109891430	905	905	905	905	222
415	20241114	134300	109690520	905	905	905	905	0
416	20241114	134200	109690520	905	905	905	905	0
417	20241114	134100	109690520	905	905	905	905	514
418	20241114	134000	109225350	906	906	906	906	0
419	20241114	133900	109225350	906	906	906	906	0
420	20241114	133800	109225350	906	906	906	906	0
421	20241114	133700	109225350	906	906	906	906	0
422	20241114	133600	109225350	906	906	906	906	500
423	20241114	133500	108772350	905	905	905	905	0
424	20241114	133400	108772350	905	905	905	905	0
425	20241114	133300	108772350	905	905	905	905	0
426	20241114	133200	108772350	905	905	905	905	0
427	20241114	133100	108772350	905	905	905	905	0
428	20241114	133000	108772350	905	906	906	905	25
429	20241114	132900	108749703	906	906	906	906	0
430	20241114	132800	108749703	906	906	906	906	0
431	20241114	132700	108749703	906	906	906	906	10
432	20241114	132600	108740643	905	905	905	905	0
433	20241114	132500	108740643	905	905	905	905	0
434	20241114	132400	108740643	905	905	905	905	58
435	20241114	132300	108688153	906	906	906	906	0
436	20241114	132200	108688153	906	906	906	906	0
437	20241114	132100	108688153	906	906	906	906	0
438	20241114	132000	108688153	906	906	906	906	0
439	20241114	131900	108688153	906	906	906	906	0
440	20241114	131800	108688153	906	906	906	906	0
441	20241114	131700	108688153	906	906	906	906	0
442	20241114	131600	108688153	906	906	906	906	10
443	20241114	131500	108679093	906	906	906	906	0
444	20241114	131400	108679093	906	906	906	906	0
445	20241114	131300	108679093	906	906	906	906	0
446	20241114	131200	108679093	906	906	906	906	0
447	20241114	131100	108679093	906	906	906	906	0
448	20241114	131000	108679093	906	906	906	906	14
449	20241114	130900	108666409	906	906	906	906	1
450	20241114	130800	108665503	906	906	906	906	0
451	20241114	130700	108665503	906	906	906	906	0
452	20241114	130600	108665503	906	906	906	906	0
453	20241114	130500	108665503	906	906	906	906	2
454	20241114	130400	108663691	906	906	906	906	0
455	20241114	130300	108663691	906	906	906	906	0
456	20241114	130200	108663691	906	906	906	906	10
457	20241114	130100	108654631	905	905	905	905	1000
458	20241114	130000	107749631	905	905	905	905	0
459	20241114	125900	107749631	905	905	905	905	0
460	20241114	125800	107749631	905	905	905	905	0
461	20241114	125700	107749631	905	905	905	905	0
462	20241114	125600	107749631	905	905	905	905	2896
463	20241114	125500	105128751	905	905	905	905	0
464	20241114	125400	105128751	905	905	905	905	0
465	20241114	125300	105128751	905	905	905	905	0
466	20241114	125200	105128751	905	905	905	905	0
467	20241114	125100	105128751	905	905	905	905	0
468	20241114	125000	105128751	905	905	905	905	0
469	20241114	124900	105128751	905	905	905	905	10
470	20241114	124800	105119701	905	905	905	905	0
471	20241114	124700	105119701	905	905	905	905	0
472	20241114	124600	105119701	905	905	905	905	0
473	20241114	124500	105119701	905	905	905	905	0
474	20241114	124400	105119701	905	905	905	905	0
475	20241114	124300	105119701	905	905	905	905	2
476	20241114	124200	105117891	905	905	905	905	0
477	20241114	124100	105117891	905	905	905	905	0
478	20241114	124000	105117891	905	905	905	905	0
479	20241114	123900	105117891	905	905	905	905	10
480	20241114	123800	105108841	904	904	904	904	0
481	20241114	123700	105108841	904	904	904	904	0
482	20241114	123600	105108841	904	904	904	904	984
483	20241114	123500	104219305	904	904	904	904	1000
484	20241114	123400	103315305	904	904	904	904	1588
485	20241114	123300	101879753	905	905	905	905	0
486	20241114	123200	101879753	905	905	905	905	0
487	20241114	123100	101879753	905	905	905	905	0
488	20241114	123000	101879753	905	905	905	905	0
489	20241114	122900	101879753	905	905	905	905	500
490	20241114	122800	101427253	905	905	905	905	1106
491	20241114	122700	100426323	905	905	905	905	0
492	20241114	122600	100426323	905	905	905	905	0
493	20241114	122500	100426323	905	905	905	905	0
494	20241114	122400	100426323	905	905	905	905	10
495	20241114	122300	100417273	905	905	905	905	0
496	20241114	122200	100417273	905	905	905	905	0
497	20241114	122100	100417273	905	906	906	905	782
498	20241114	122000	99709553	905	907	907	905	1397
499	20241114	121900	98444592	905	905	905	905	200
500	20241114	121800	98263592	911	911	911	911	0
501	20241114	121700	98263592	911	911	911	911	0
502	20241114	121600	98263592	911	911	911	911	0
503	20241114	121500	98263592	911	911	911	911	10
504	20241114	121400	98254482	904	904	904	904	0
505	20241114	121300	98254482	904	907	907	904	1010
506	20241114	121200	97340906	911	911	911	911	7
507	20241114	121100	97334529	911	911	911	911	0
508	20241114	121000	97334529	911	911	911	911	0
509	20241114	120900	97334529	911	909	911	909	340
510	20241114	120800	97025049	907	914	914	897	48098
511	20241114	120700	53639542	916	916	916	916	3
512	20241114	120600	53636794	916	916	916	916	7
513	20241114	120500	53630382	916	916	916	916	10
514	20241114	120400	53621222	915	915	915	915	30
515	20241114	120300	53593772	919	919	919	919	0
516	20241114	120200	53593772	919	919	919	919	0
517	20241114	120100	53593772	919	919	919	919	0
518	20241114	120000	53593772	919	919	919	919	0
519	20241114	115900	53593772	919	919	919	919	854
520	20241114	115800	52808946	919	919	919	919	0
521	20241114	115700	52808946	919	919	919	919	0
522	20241114	115600	52808946	919	919	919	919	0
523	20241114	115500	52808946	919	919	919	919	10
524	20241114	115400	52799756	912	912	912	912	0
525	20241114	115300	52799756	912	917	917	912	4075
526	20241114	115200	49077856	917	917	917	917	2494
527	20241114	115100	46790858	920	920	920	920	0
528	20241114	115000	46790858	920	920	920	920	0
529	20241114	114900	46790858	920	920	920	920	0
530	20241114	114800	46790858	920	920	920	920	0
531	20241114	114700	46790858	920	920	920	920	0
532	20241114	114600	46790858	920	920	920	920	0
533	20241114	114500	46790858	920	920	920	920	0
534	20241114	114400	46790858	920	920	920	920	0
535	20241114	114300	46790858	920	920	920	920	0
536	20241114	114200	46790858	920	920	920	920	0
537	20241114	114100	46790858	920	920	920	920	0
538	20241114	114000	46790858	920	920	920	920	0
539	20241114	113900	46790858	920	920	920	920	0
540	20241114	113800	46790858	920	920	920	920	10
541	20241114	113700	46781658	920	920	920	920	0
542	20241114	113600	46781658	920	920	920	920	10
543	20241114	113500	46772458	920	920	920	920	0
544	20241114	113400	46772458	920	920	920	920	0
545	20241114	113300	46772458	920	920	920	920	7
546	20241114	113200	46766018	920	920	920	920	0
547	20241114	113100	46766018	920	920	920	920	4
548	20241114	113000	46762338	920	920	920	920	0
549	20241114	112900	46762338	920	920	920	920	0
550	20241114	112800	46762338	920	920	920	920	1
551	20241114	112700	46761418	917	917	917	917	0
552	20241114	112600	46761418	917	917	917	917	0
553	20241114	112500	46761418	917	917	917	917	0
554	20241114	112400	46761418	917	917	917	917	0
555	20241114	112300	46761418	917	917	917	917	0
556	20241114	112200	46761418	917	917	917	917	0
557	20241114	112100	46761418	917	917	917	917	617
558	20241114	112000	46195629	917	918	918	917	200
559	20241114	111900	46012193	918	918	918	918	0
560	20241114	111800	46012193	918	919	920	918	292
561	20241114	111700	45744128	918	918	918	918	0
562	20241114	111600	45744128	918	917	918	917	681
563	20241114	111500	45118972	918	918	918	918	4
564	20241114	111400	45115300	917	917	917	917	11
565	20241114	111300	45105213	918	918	918	918	1
566	20241114	111200	45104295	917	917	917	917	0
567	20241114	111100	45104295	917	917	917	917	0
568	20241114	111000	45104295	917	917	917	917	0
569	20241114	110900	45104295	917	917	917	917	0
570	20241114	110800	45104295	917	917	917	917	84
571	20241114	110700	45027267	917	917	917	917	0
572	20241114	110600	45027267	917	917	917	917	10
573	20241114	110500	45018097	917	917	917	917	16
574	20241114	110400	45003425	918	918	918	918	0
575	20241114	110300	45003425	918	918	918	918	0
576	20241114	110200	45003425	918	918	918	918	1
577	20241114	110100	45002507	918	918	918	918	2
578	20241114	110000	45000671	919	919	920	919	6
579	20241114	105900	44995156	919	919	919	919	0
580	20241114	105800	44995156	919	919	919	919	605
581	20241114	105700	44439161	919	919	919	919	0
582	20241114	105600	44439161	919	919	919	919	0
583	20241114	105500	44439161	919	919	919	919	4
584	20241114	105400	44435485	919	919	919	919	0
585	20241114	105300	44435485	919	919	919	919	8
586	20241114	105200	44428133	919	919	919	919	1
587	20241114	105100	44427214	919	919	919	919	0
588	20241114	105000	44427214	919	919	919	919	0
589	20241114	104900	44427214	919	919	919	919	0
590	20241114	104800	44427214	919	919	919	919	0
591	20241114	104700	44427214	919	919	919	919	0
592	20241114	104600	44427214	919	919	919	919	66
593	20241114	104500	44366560	919	915	919	911	119
594	20241114	104400	44258137	920	922	922	920	21
595	20241114	104300	44238805	924	924	924	924	0
596	20241114	104200	44238805	924	924	924	924	0
597	20241114	104100	44238805	924	924	924	924	4
598	20241114	104000	44235109	924	924	924	924	0
599	20241114	103900	44235109	924	924	924	924	207
600	20241114	103800	44043841	924	923	924	923	1737
601	20241114	103700	42440584	923	923	923	923	170
602	20241114	103600	42283674	923	923	923	923	0
603	20241114	103500	42283674	923	923	923	923	0
604	20241114	103400	42283674	923	923	923	923	0
605	20241114	103300	42283674	923	923	923	923	0
606	20241114	103200	42283674	923	915	923	915	2
607	20241114	103100	42281836	923	923	923	923	0
608	20241114	103000	42281836	923	924	924	923	60
609	20241114	102900	42226426	924	924	924	924	0
610	20241114	102800	42226426	924	924	925	924	42
611	20241114	102700	42187589	925	910	925	910	12082
612	20241114	102600	31098884	911	906	911	906	11845
613	20241114	102500	20334658	906	905	906	904	3005
614	20241114	102400	17615851	905	907	908	905	312
615	20241114	102300	17332896	907	907	907	907	0
616	20241114	102200	17332896	907	907	907	907	365
617	20241114	102100	17001841	907	907	907	907	0
618	20241114	102000	17001841	907	906	907	906	202
619	20241114	101900	16818815	906	906	906	906	510
620	20241114	101800	16356755	905	905	905	905	451
621	20241114	101700	15948600	904	904	904	904	0
622	20241114	101600	15948600	904	904	904	904	100
623	20241114	101500	15858200	905	905	905	905	505
624	20241114	101400	15401175	904	904	904	904	0
625	20241114	101300	15401175	904	904	904	904	100
626	20241114	101200	15310775	905	905	905	905	8
627	20241114	101100	15303535	905	905	905	905	1000
628	20241114	101000	14398535	905	904	905	904	1110
629	20241114	100900	13394071	901	904	904	901	15
630	20241114	100800	13380520	904	904	904	904	2
631	20241114	100700	13378712	905	905	905	905	0
632	20241114	100600	13378712	905	905	905	905	0
633	20241114	100500	13378712	905	905	905	904	658
634	20241114	100400	12783352	905	903	905	902	4082
635	20241114	100300	9095716	902	902	902	902	73
636	20241114	100200	9029870	901	901	901	901	0
637	20241114	100100	9029870	901	901	902	901	1422
638	20241114	100000	7748638	902	901	902	901	8598