KissMeData/263920/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205200	85634945	990	990	990	990	310
3	20241112	205100	85634945	990	990	990	990	0
4	20241112	205000	85634945	990	990	990	990	0
5	20241112	204900	85634945	990	990	990	990	0
6	20241112	204800	85634945	990	990	990	990	0
7	20241112	204700	85634945	990	990	990	990	0
8	20241112	204600	85634945	990	990	990	990	0
9	20241112	204500	85634945	990	990	990	990	0
10	20241112	204400	85634945	990	990	990	990	0
11	20241112	204300	85634945	990	990	990	990	0
12	20241112	204200	85634945	990	990	990	990	0
13	20241112	204100	85634945	990	990	990	990	0
14	20241112	204000	85634945	990	990	990	990	0
15	20241112	203900	85634945	990	990	990	990	0
16	20241112	203800	85634945	990	990	990	990	0
17	20241112	203700	85634945	990	990	990	990	0
18	20241112	203600	85634945	990	990	990	990	0
19	20241112	203500	85634945	990	990	990	990	0
20	20241112	203400	85634945	990	990	990	990	0
21	20241112	203300	85634945	990	990	990	990	0
22	20241112	203200	85634945	990	990	990	990	0
23	20241112	203100	85634945	990	990	990	990	0
24	20241112	203000	85634945	990	990	990	990	0
25	20241112	202900	85634945	990	990	990	990	0
26	20241112	202800	85634945	990	990	990	990	0
27	20241112	202700	85634945	990	990	990	990	0
28	20241112	202600	85634945	990	990	990	990	0
29	20241112	202500	85634945	990	990	990	990	0
30	20241112	202400	85634945	990	990	990	990	0
31	20241112	202300	85634945	990	990	990	990	0
32	20241112	202200	85634945	990	990	990	990	310
33	20241112	202100	85634945	990	990	990	990	0
34	20241112	202000	85634945	990	990	990	990	0
35	20241112	201900	85634945	990	990	990	990	0
36	20241112	201800	85634945	990	990	990	990	0
37	20241112	201700	85634945	990	990	990	990	0
38	20241112	201600	85634945	990	990	990	990	0
39	20241112	201500	85634945	990	990	990	990	0
40	20241112	201400	85634945	990	990	990	990	0
41	20241112	201300	85634945	990	990	990	990	0
42	20241112	201200	85634945	990	990	990	990	0
43	20241112	201100	85634945	990	990	990	990	0
44	20241112	201000	85634945	990	990	990	990	0
45	20241112	200900	85634945	990	990	990	990	0
46	20241112	200800	85634945	990	990	990	990	0
47	20241112	200700	85634945	990	990	990	990	0
48	20241112	200600	85634945	990	990	990	990	0
49	20241112	200500	85634945	990	990	990	990	0
50	20241112	200400	85634945	990	990	990	990	0
51	20241112	200300	85634945	990	990	990	990	0
52	20241112	200200	85634945	990	990	990	990	0
53	20241112	200100	85634945	990	990	990	990	0
54	20241112	200000	85634945	990	990	990	990	0
55	20241112	195900	85634945	990	990	990	990	0
56	20241112	195800	85634945	990	990	990	990	0
57	20241112	195700	85634945	990	990	990	990	0
58	20241112	195600	85634945	990	990	990	990	0
59	20241112	195500	85634945	990	990	990	990	0
60	20241112	195400	85634945	990	990	990	990	0
61	20241112	195300	85634945	990	990	990	990	0
62	20241112	195200	85634945	990	990	990	990	310
63	20241112	195100	85634945	990	990	990	990	0
64	20241112	195000	85634945	990	990	990	990	0
65	20241112	194900	85634945	990	990	990	990	0
66	20241112	194800	85634945	990	990	990	990	0
67	20241112	194700	85634945	990	990	990	990	0
68	20241112	194600	85634945	990	990	990	990	0
69	20241112	194500	85634945	990	990	990	990	0
70	20241112	194400	85634945	990	990	990	990	0
71	20241112	194300	85634945	990	990	990	990	0
72	20241112	194200	85634945	990	990	990	990	0
73	20241112	194100	85634945	990	990	990	990	0
74	20241112	194000	85634945	990	990	990	990	0
75	20241112	193900	85634945	990	990	990	990	0
76	20241112	193800	85634945	990	990	990	990	0
77	20241112	193700	85634945	990	990	990	990	0
78	20241112	193600	85634945	990	990	990	990	0
79	20241112	193500	85634945	990	990	990	990	0
80	20241112	193400	85634945	990	990	990	990	0
81	20241112	193300	85634945	990	990	990	990	0
82	20241112	193200	85634945	990	990	990	990	0
83	20241112	193100	85634945	990	990	990	990	0
84	20241112	193000	85634945	990	990	990	990	0
85	20241112	192900	85634945	990	990	990	990	0
86	20241112	192800	85634945	990	990	990	990	0
87	20241112	192700	85634945	990	990	990	990	0
88	20241112	192600	85634945	990	990	990	990	0
89	20241112	192500	85634945	990	990	990	990	0
90	20241112	192400	85634945	990	990	990	990	0
91	20241112	192300	85634945	990	990	990	990	0
92	20241112	192200	85634945	990	990	990	990	310
93	20241112	192100	85634945	990	990	990	990	0
94	20241112	192000	85634945	990	990	990	990	0
95	20241112	191900	85634945	990	990	990	990	0
96	20241112	191800	85634945	990	990	990	990	0
97	20241112	191700	85634945	990	990	990	990	0
98	20241112	191600	85634945	990	990	990	990	0
99	20241112	191500	85634945	990	990	990	990	0
100	20241112	191400	85634945	990	990	990	990	0
101	20241112	191300	85634945	990	990	990	990	0
102	20241112	191200	85634945	990	990	990	990	0
103	20241112	191100	85634945	990	990	990	990	0
104	20241112	191000	85634945	990	990	990	990	0
105	20241112	190900	85634945	990	990	990	990	0
106	20241112	190800	85634945	990	990	990	990	0
107	20241112	190700	85634945	990	990	990	990	0
108	20241112	190600	85634945	990	990	990	990	0
109	20241112	190500	85634945	990	990	990	990	0
110	20241112	190400	85634945	990	990	990	990	0
111	20241112	190300	85634945	990	990	990	990	0
112	20241112	190200	85634945	990	990	990	990	0
113	20241112	190100	85634945	990	990	990	990	0
114	20241112	190000	85634945	990	990	990	990	0
115	20241112	185900	85634945	990	990	990	990	0
116	20241112	185800	85634945	990	990	990	990	0
117	20241112	185700	85634945	990	990	990	990	0
118	20241112	185600	85634945	990	990	990	990	0
119	20241112	185500	85634945	990	990	990	990	0
120	20241112	185400	85634945	990	990	990	990	0
121	20241112	185300	85634945	990	990	990	990	0
122	20241112	185200	85634945	990	990	990	990	310
123	20241112	185100	85634945	990	990	990	990	0
124	20241112	185000	85634945	990	990	990	990	0
125	20241112	184900	85634945	990	990	990	990	0
126	20241112	184800	85634945	990	990	990	990	0
127	20241112	184700	85634945	990	990	990	990	0
128	20241112	184600	85634945	990	990	990	990	0
129	20241112	184500	85634945	990	990	990	990	0
130	20241112	184400	85634945	990	990	990	990	0
131	20241112	184300	85634945	990	990	990	990	0
132	20241112	184200	85634945	990	990	990	990	0
133	20241112	184100	85634945	990	990	990	990	0
134	20241112	184000	85634945	990	990	990	990	0
135	20241112	183900	85634945	990	990	990	990	0
136	20241112	183800	85634945	990	990	990	990	0
137	20241112	183700	85634945	990	990	990	990	0
138	20241112	183600	85634945	990	990	990	990	0
139	20241112	183500	85634945	990	990	990	990	0
140	20241112	183400	85634945	990	990	990	990	0
141	20241112	183300	85634945	990	990	990	990	0
142	20241112	183200	85634945	990	990	990	990	0
143	20241112	183100	85634945	990	990	990	990	0
144	20241112	183000	85634945	990	990	990	990	0
145	20241112	182900	85634945	990	990	990	990	0
146	20241112	182800	85634945	990	990	990	990	0
147	20241112	182700	85634945	990	990	990	990	0
148	20241112	182600	85634945	990	990	990	990	0
149	20241112	182500	85634945	990	990	990	990	0
150	20241112	182400	85634945	990	990	990	990	0
151	20241112	182300	85634945	990	990	990	990	0
152	20241112	182200	85634945	990	990	990	990	310
153	20241112	182100	85634945	990	990	990	990	0
154	20241112	182000	85634945	990	990	990	990	0
155	20241112	181900	85634945	990	990	990	990	0
156	20241112	181800	85634945	990	990	990	990	0
157	20241112	181700	85634945	990	990	990	990	0
158	20241112	181600	85634945	990	990	990	990	0
159	20241112	181500	85634945	990	990	990	990	0
160	20241112	181400	85634945	990	990	990	990	0
161	20241112	181300	85634945	990	990	990	990	0
162	20241112	181200	85634945	990	990	990	990	0
163	20241112	181100	85634945	990	990	990	990	0
164	20241112	181000	85634945	990	990	990	990	0
165	20241112	180900	85634945	990	990	990	990	0
166	20241112	180800	85634945	990	990	990	990	0
167	20241112	180700	85634945	990	990	990	990	0
168	20241112	180600	85634945	990	990	990	990	0
169	20241112	180500	85634945	990	990	990	990	0
170	20241112	180400	85634945	990	990	990	990	0
171	20241112	180300	85634945	990	990	990	990	0
172	20241112	180200	85634945	990	990	990	990	0
173	20241112	180100	85634945	990	990	990	990	0
174	20241112	180000	85634945	990	990	990	990	0
175	20241112	175900	85634945	990	990	990	990	0
176	20241112	175800	85634945	990	990	990	990	0
177	20241112	175700	85634945	990	990	990	990	0
178	20241112	175600	85634945	990	990	990	990	0
179	20241112	175500	85634945	990	990	990	990	0
180	20241112	175400	85634945	990	990	990	990	0
181	20241112	175300	85634945	990	990	990	990	0
182	20241112	175200	85634945	990	990	990	990	310
183	20241112	175100	85634945	990	990	990	990	0
184	20241112	175000	85634945	990	990	990	990	0
185	20241112	174900	85634945	990	990	990	990	0
186	20241112	174800	85634945	990	990	990	990	0
187	20241112	174700	85634945	990	990	990	990	0
188	20241112	174600	85634945	990	990	990	990	0
189	20241112	174500	85634945	990	990	990	990	0
190	20241112	174400	85634945	990	990	990	990	0
191	20241112	174300	85634945	990	990	990	990	0
192	20241112	174200	85634945	990	990	990	990	0
193	20241112	174100	85634945	990	990	990	990	0
194	20241112	174000	85634945	990	990	990	990	0
195	20241112	173900	85634945	990	990	990	990	0
196	20241112	173800	85634945	990	990	990	990	0
197	20241112	173700	85634945	990	990	990	990	0
198	20241112	173600	85634945	990	990	990	990	0
199	20241112	173500	85634945	990	990	990	990	0
200	20241112	173400	85634945	990	990	990	990	0
201	20241112	173300	85634945	990	990	990	990	0
202	20241112	173200	85634945	990	990	990	990	0
203	20241112	173100	85634945	990	990	990	990	0
204	20241112	173000	85634945	990	990	990	990	0
205	20241112	172900	85634945	990	990	990	990	0
206	20241112	172800	85634945	990	990	990	990	0
207	20241112	172700	85634945	990	990	990	990	0
208	20241112	172600	85634945	990	990	990	990	0
209	20241112	172500	85634945	990	990	990	990	0
210	20241112	172400	85634945	990	990	990	990	0
211	20241112	172300	85634945	990	990	990	990	0
212	20241112	172200	85634945	990	990	990	990	310
213	20241112	172100	85634945	990	990	990	990	0
214	20241112	172000	85634945	990	990	990	990	0
215	20241112	171900	85634945	990	990	990	990	0
216	20241112	171800	85634945	990	990	990	990	0
217	20241112	171700	85634945	990	990	990	990	0
218	20241112	171600	85634945	990	990	990	990	0
219	20241112	171500	85634945	990	990	990	990	0
220	20241112	171400	85634945	990	990	990	990	0
221	20241112	171300	85634945	990	990	990	990	0
222	20241112	171200	85634945	990	990	990	990	0
223	20241112	171100	85634945	990	990	990	990	0
224	20241112	171000	85634945	990	990	990	990	0
225	20241112	170900	85634945	990	990	990	990	0
226	20241112	170800	85634945	990	990	990	990	0
227	20241112	170700	85634945	990	990	990	990	0
228	20241112	170600	85634945	990	990	990	990	0
229	20241112	170500	85634945	990	990	990	990	0
230	20241112	170400	85634945	990	990	990	990	0
231	20241112	170300	85634945	990	990	990	990	0
232	20241112	170200	85634945	990	990	990	990	0
233	20241112	170100	85634945	990	990	990	990	0
234	20241112	170000	85634945	990	990	990	990	0
235	20241112	165900	85634945	990	990	990	990	0
236	20241112	165800	85634945	990	990	990	990	0
237	20241112	165700	85634945	990	990	990	990	0
238	20241112	165600	85634945	990	990	990	990	0
239	20241112	165500	85634945	990	990	990	990	0
240	20241112	165400	85634945	990	990	990	990	0
241	20241112	165300	85634945	990	990	990	990	0
242	20241112	165200	85634945	990	990	990	990	310
243	20241112	165100	85634945	990	990	990	990	0
244	20241112	165000	85634945	990	990	990	990	0
245	20241112	164900	85634945	990	990	990	990	0
246	20241112	164800	85634945	990	990	990	990	0
247	20241112	164700	85634945	990	990	990	990	0
248	20241112	164600	85634945	990	990	990	990	0
249	20241112	164500	85634945	990	990	990	990	0
250	20241112	164400	85634945	990	990	990	990	0
251	20241112	164300	85634945	990	990	990	990	0
252	20241112	164200	85634945	990	990	990	990	0
253	20241112	164100	85634945	990	990	990	990	0
254	20241112	164000	85634945	990	990	990	990	0
255	20241112	163900	85634945	990	990	990	990	0
256	20241112	163800	85634945	990	990	990	990	0
257	20241112	163700	85634945	990	990	990	990	0
258	20241112	163600	85634945	990	990	990	990	0
259	20241112	163500	85634945	990	990	990	990	0
260	20241112	163400	85634945	990	990	990	990	0
261	20241112	163300	85634945	990	990	990	990	0
262	20241112	163200	85634945	990	990	990	990	0
263	20241112	163100	85634945	990	990	990	990	0
264	20241112	163000	85634945	990	990	990	990	0
265	20241112	162900	85634945	990	990	990	990	0
266	20241112	162800	85634945	990	990	990	990	0
267	20241112	162700	85634945	990	990	990	990	0
268	20241112	162600	85634945	990	990	990	990	0
269	20241112	162500	85634945	990	990	990	990	0
270	20241112	162400	85634945	990	990	990	990	0
271	20241112	162300	85634945	990	990	990	990	0
272	20241112	162200	85634945	990	990	990	990	310
273	20241112	162100	85634945	990	990	990	990	0
274	20241112	162000	85634945	990	990	990	990	0
275	20241112	161900	85634945	990	990	990	990	0
276	20241112	161800	85634945	990	990	990	990	0
277	20241112	161700	85634945	990	990	990	990	0
278	20241112	161600	85634945	990	990	990	990	0
279	20241112	161500	85634945	990	990	990	990	0
280	20241112	161400	85634945	990	990	990	990	0
281	20241112	161300	85634945	990	990	990	990	0
282	20241112	161200	85634945	990	990	990	990	0
283	20241112	161100	85634945	990	990	990	990	0
284	20241112	161000	85634945	990	990	990	990	0
285	20241112	160900	85634945	990	990	990	990	0
286	20241112	160800	85634945	990	990	990	990	0
287	20241112	160700	85634945	990	990	990	990	0
288	20241112	160600	85634945	990	990	990	990	0
289	20241112	160500	85634945	990	990	990	990	0
290	20241112	160400	85634945	990	990	990	990	0
291	20241112	160300	85634945	990	990	990	990	0
292	20241112	160200	85634945	990	990	990	990	0
293	20241112	160100	85634945	990	990	990	990	0
294	20241112	160000	85634945	990	990	990	990	0
295	20241112	155900	85634945	990	990	990	990	0
296	20241112	155800	85634945	990	990	990	990	0
297	20241112	155700	85634945	990	990	990	990	0
298	20241112	155600	85634945	990	990	990	990	0
299	20241112	155500	85634945	990	990	990	990	0
300	20241112	155400	85634945	990	990	990	990	0
301	20241112	155300	85634945	990	990	990	990	0
302	20241112	155200	85634945	990	990	990	990	310
303	20241112	155100	85634945	990	990	990	990	0
304	20241112	155000	85634945	990	990	990	990	0
305	20241112	154900	85634945	990	990	990	990	0
306	20241112	154800	85634945	990	990	990	990	0
307	20241112	154700	85634945	990	990	990	990	0
308	20241112	154600	85634945	990	990	990	990	0
309	20241112	154500	85634945	990	990	990	990	0
310	20241112	154400	85634945	990	990	990	990	0
311	20241112	154300	85634945	990	990	990	990	0
312	20241112	154200	85634945	990	990	990	990	0
313	20241112	154100	85634945	990	990	990	990	0
314	20241112	154000	85634945	990	990	990	990	0
315	20241112	153900	85634945	990	990	990	990	0
316	20241112	153800	85634945	990	990	990	990	0
317	20241112	153700	85634945	990	990	990	990	0
318	20241112	153600	85634945	990	990	990	990	0
319	20241112	153500	85634945	990	990	990	990	0
320	20241112	153400	85634945	990	990	990	990	0
321	20241112	153300	85634945	990	990	990	990	0
322	20241112	153200	85634945	990	990	990	990	0
323	20241112	153100	85634945	990	990	990	990	0
324	20241112	153000	85634945	990	990	990	990	310
325	20241112	152900	85328045	995	995	995	995	0
326	20241112	152800	85328045	995	995	995	995	0
327	20241112	152700	85328045	995	995	995	995	0
328	20241112	152600	85328045	995	995	995	995	0
329	20241112	152500	85328045	995	995	995	995	0
330	20241112	152400	85328045	995	995	995	995	0
331	20241112	152300	85328045	995	995	995	995	0
332	20241112	152200	85328045	995	995	995	995	0
333	20241112	152100	85328045	995	995	995	995	0
334	20241112	152000	85328045	995	995	995	995	0
335	20241112	151900	85328045	995	995	995	995	0
336	20241112	151800	85328045	995	995	995	995	165
337	20241112	151700	85163870	993	994	994	993	34
338	20241112	151600	85130106	992	992	992	992	0
339	20241112	151500	85130106	992	992	992	992	0
340	20241112	151400	85130106	992	992	992	992	0
341	20241112	151300	85130106	992	994	994	992	1027
342	20241112	151200	84109322	995	995	995	995	0
343	20241112	151100	84109322	995	995	995	995	0
344	20241112	151000	84109322	995	995	995	995	0
345	20241112	150900	84109322	995	995	995	995	0
346	20241112	150800	84109322	995	995	995	995	0
347	20241112	150700	84109322	995	995	995	995	0
348	20241112	150600	84109322	995	995	995	995	0
349	20241112	150500	84109322	995	995	995	995	0
350	20241112	150400	84109322	995	995	995	995	0
351	20241112	150300	84109322	995	995	995	995	0
352	20241112	150200	84109322	995	993	995	993	2277
353	20241112	150100	81845205	993	993	993	993	0
354	20241112	150000	81845205	993	993	993	993	1
355	20241112	145900	81844212	993	993	993	993	0
356	20241112	145800	81844212	993	993	993	993	0
357	20241112	145700	81844212	993	993	993	993	0
358	20241112	145600	81844212	993	993	993	993	258
359	20241112	145500	81588018	993	993	993	993	142
360	20241112	145400	81447012	993	993	993	993	0
361	20241112	145300	81447012	993	993	993	993	0
362	20241112	145200	81447012	993	993	993	993	0
363	20241112	145100	81447012	993	993	993	993	0
364	20241112	145000	81447012	993	992	993	992	21
365	20241112	144900	81426179	992	992	992	992	0
366	20241112	144800	81426179	992	992	992	992	100
367	20241112	144700	81326979	993	993	993	993	0
368	20241112	144600	81326979	993	993	993	993	0
369	20241112	144500	81326979	993	993	993	993	0
370	20241112	144400	81326979	993	993	993	993	0
371	20241112	144300	81326979	993	993	993	993	0
372	20241112	144200	81326979	993	993	993	993	27
373	20241112	144100	81300168	988	988	988	988	0
374	20241112	144000	81300168	988	988	988	988	0
375	20241112	143900	81300168	988	988	988	988	0
376	20241112	143800	81300168	988	990	990	988	1000
377	20241112	143700	80311866	989	994	994	988	16752
378	20241112	143600	63705546	995	995	995	995	0
379	20241112	143500	63705546	995	995	995	995	0
380	20241112	143400	63705546	995	995	995	995	0
381	20241112	143300	63705546	995	995	995	995	0
382	20241112	143200	63705546	995	995	995	995	0
383	20241112	143100	63705546	995	995	995	995	0
384	20241112	143000	63705546	995	995	995	995	32
385	20241112	142900	63673706	995	995	995	995	800
386	20241112	142800	62877706	995	995	995	995	0
387	20241112	142700	62877706	995	995	995	995	0
388	20241112	142600	62877706	995	995	995	995	0
389	20241112	142500	62877706	995	995	995	995	335
390	20241112	142400	62544381	994	994	994	994	0
391	20241112	142300	62544381	994	994	994	994	0
392	20241112	142200	62544381	994	994	994	994	0
393	20241112	142100	62544381	994	994	994	994	50
394	20241112	142000	62494681	993	993	993	993	0
395	20241112	141900	62494681	993	993	993	993	0
396	20241112	141800	62494681	993	993	993	993	0
397	20241112	141700	62494681	993	993	993	993	0
398	20241112	141600	62494681	993	996	996	993	2000
399	20241112	141500	60508064	1000	1000	1000	1000	0
400	20241112	141400	60508064	1000	1000	1000	1000	0
401	20241112	141300	60508064	1000	1000	1000	1000	0
402	20241112	141200	60508064	1000	1000	1000	1000	0
403	20241112	141100	60508064	1000	1000	1000	1000	0
404	20241112	141000	60508064	1000	1000	1000	1000	0
405	20241112	140900	60508064	1000	1000	1000	1000	1047
406	20241112	140800	59461064	1000	1000	1000	1000	0
407	20241112	140700	59461064	1000	1000	1000	1000	2
408	20241112	140600	59459064	993	993	993	993	0
409	20241112	140500	59459064	993	993	993	993	0
410	20241112	140400	59459064	993	994	994	993	510
411	20241112	140300	58952432	1000	1000	1000	1000	2
412	20241112	140200	58950432	994	994	994	994	0
413	20241112	140100	58950432	994	994	994	994	0
414	20241112	140000	58950432	994	994	994	994	0
415	20241112	135900	58950432	994	994	994	994	0
416	20241112	135800	58950432	994	994	994	994	0
417	20241112	135700	58950432	994	996	996	994	3424
418	20241112	135600	55544719	996	996	996	996	0
419	20241112	135500	55544719	996	996	996	996	0
420	20241112	135400	55544719	996	996	996	996	0
421	20241112	135300	55544719	996	996	996	996	3
422	20241112	135200	55541731	1000	1000	1000	1000	0
423	20241112	135100	55541731	1000	1000	1000	1000	1
424	20241112	135000	55540731	1001	1001	1001	1001	0
425	20241112	134900	55540731	1001	1001	1001	1001	0
426	20241112	134800	55540731	1001	1001	1001	1001	0
427	20241112	134700	55540731	1001	1001	1001	1001	0
428	20241112	134600	55540731	1001	1001	1001	1001	0
429	20241112	134500	55540731	1001	1001	1001	1001	2
430	20241112	134400	55538729	995	995	995	995	0
431	20241112	134300	55538729	995	995	995	995	0
432	20241112	134200	55538729	995	995	995	995	148
433	20241112	134100	55391469	1000	1000	1000	1000	8
434	20241112	134000	55383469	1001	995	1001	995	178
435	20241112	133900	55206347	1002	1002	1002	1002	0
436	20241112	133800	55206347	1002	1002	1002	1002	0
437	20241112	133700	55206347	1002	1002	1002	1002	0
438	20241112	133600	55206347	1002	1002	1002	1002	0
439	20241112	133500	55206347	1002	1002	1002	1002	0
440	20241112	133400	55206347	1002	1002	1002	1002	20
441	20241112	133300	55186307	1003	1003	1003	1003	0
442	20241112	133200	55186307	1003	1003	1003	1003	0
443	20241112	133100	55186307	1003	1003	1003	1003	2
444	20241112	133000	55184301	995	995	995	995	0
445	20241112	132900	55184301	995	995	995	995	0
446	20241112	132800	55184301	995	995	995	995	0
447	20241112	132700	55184301	995	995	995	995	1112
448	20241112	132600	54077861	995	995	995	995	0
449	20241112	132500	54077861	995	995	995	994	196
450	20241112	132400	53882872	995	995	995	995	23
451	20241112	132300	53859987	995	995	995	995	101
452	20241112	132200	53759492	1005	1005	1005	1005	0
453	20241112	132100	53759492	1005	1005	1005	1005	0
454	20241112	132000	53759492	1005	1005	1005	1005	0
455	20241112	131900	53759492	1005	1005	1005	1005	0
456	20241112	131800	53759492	1005	1005	1005	1005	0
457	20241112	131700	53759492	1005	1005	1005	1005	0
458	20241112	131600	53759492	1005	1005	1005	1005	0
459	20241112	131500	53759492	1005	1005	1005	1005	0
460	20241112	131400	53759492	1005	1005	1005	1005	2
461	20241112	131300	53757482	1002	1002	1002	1002	0
462	20241112	131200	53757482	1002	994	1002	994	207
463	20241112	131100	53551716	1002	1002	1002	1002	0
464	20241112	131000	53551716	1002	1002	1002	1002	0
465	20241112	130900	53551716	1002	996	1002	994	411
466	20241112	130800	53142521	1002	1002	1002	1002	0
467	20241112	130700	53142521	1002	1002	1002	1002	0
468	20241112	130600	53142521	1002	1002	1002	1002	28
469	20241112	130500	53114465	994	994	994	994	0
470	20241112	130400	53114465	994	994	994	994	0
471	20241112	130300	53114465	994	994	994	994	0
472	20241112	130200	53114465	994	994	994	994	0
473	20241112	130100	53114465	994	994	994	994	0
474	20241112	130000	53114465	994	994	994	994	0
475	20241112	125900	53114465	994	994	994	994	0
476	20241112	125800	53114465	994	994	994	994	0
477	20241112	125700	53114465	994	994	994	994	231
478	20241112	125600	52884851	994	994	994	994	22
479	20241112	125500	52862983	994	998	998	994	1275
480	20241112	125400	51595487	1002	1002	1002	1002	0
481	20241112	125300	51595487	1002	1002	1002	1002	0
482	20241112	125200	51595487	1002	1002	1002	1002	0
483	20241112	125100	51595487	1002	1002	1002	1002	10
484	20241112	125000	51585467	1002	1002	1002	1002	0
485	20241112	124900	51585467	1002	1002	1002	1002	0
486	20241112	124800	51585467	1002	1002	1002	1002	0
487	20241112	124700	51585467	1002	1002	1002	1002	0
488	20241112	124600	51585467	1002	1002	1002	1002	0
489	20241112	124500	51585467	1002	1002	1002	1002	0
490	20241112	124400	51585467	1002	1002	1002	1002	0
491	20241112	124300	51585467	1002	1002	1002	1002	0
492	20241112	124200	51585467	1002	1002	1002	1002	0
493	20241112	124100	51585467	1002	1002	1002	1002	0
494	20241112	124000	51585467	1002	1002	1002	1002	0
495	20241112	123900	51585467	1002	1002	1002	1002	0
496	20241112	123800	51585467	1002	1002	1002	1002	0
497	20241112	123700	51585467	1002	1002	1002	1002	3
498	20241112	123600	51582461	1002	1002	1002	1002	0
499	20241112	123500	51582461	1002	1002	1002	1002	0
500	20241112	123400	51582461	1002	1002	1002	1002	0
501	20241112	123300	51582461	1002	1002	1002	1002	0
502	20241112	123200	51582461	1002	1002	1002	1002	0
503	20241112	123100	51582461	1002	1002	1002	1002	0
504	20241112	123000	51582461	1002	1002	1002	1002	0
505	20241112	122900	51582461	1002	1002	1002	1002	0
506	20241112	122800	51582461	1002	1002	1002	1002	0
507	20241112	122700	51582461	1002	1000	1002	998	1952
508	20241112	122600	49633064	1002	1002	1002	1002	0
509	20241112	122500	49633064	1002	1002	1002	1002	0
510	20241112	122400	49633064	1002	1002	1002	1002	0
511	20241112	122300	49633064	1002	1002	1002	1002	0
512	20241112	122200	49633064	1002	1002	1002	1002	0
513	20241112	122100	49633064	1002	1002	1002	1002	0
514	20241112	122000	49633064	1002	1000	1002	1000	328
515	20241112	121900	49305008	1002	1002	1002	1002	500
516	20241112	121800	48804008	1000	1000	1000	1000	500
517	20241112	121700	48304008	1002	1002	1002	1002	0
518	20241112	121600	48304008	1002	1002	1002	1002	0
519	20241112	121500	48304008	1002	1002	1002	1002	0
520	20241112	121400	48304008	1002	1002	1002	1002	0
521	20241112	121300	48304008	1002	1002	1002	1002	0
522	20241112	121200	48304008	1002	1002	1002	1002	0
523	20241112	121100	48304008	1002	1002	1002	1002	0
524	20241112	121000	48304008	1002	1002	1002	1002	0
525	20241112	120900	48304008	1002	1002	1002	1002	0
526	20241112	120800	48304008	1002	1002	1002	1002	2
527	20241112	120700	48302004	1005	1005	1005	1005	0
528	20241112	120600	48302004	1005	1005	1005	1005	0
529	20241112	120500	48302004	1005	1005	1005	1005	0
530	20241112	120400	48302004	1005	1005	1005	1005	0
531	20241112	120300	48302004	1005	1005	1005	1005	0
532	20241112	120200	48302004	1005	1005	1005	1005	0
533	20241112	120100	48302004	1005	1005	1005	1005	0
534	20241112	120000	48302004	1005	1005	1005	1005	0
535	20241112	115900	48302004	1005	1005	1005	1005	0
536	20241112	115800	48302004	1005	1005	1005	1005	0
537	20241112	115700	48302004	1005	1005	1005	1005	0
538	20241112	115600	48302004	1005	1005	1005	1005	0
539	20241112	115500	48302004	1005	1005	1005	1005	0
540	20241112	115400	48302004	1005	1005	1005	1005	0
541	20241112	115300	48302004	1005	1005	1005	1005	0
542	20241112	115200	48302004	1005	1005	1005	1005	0
543	20241112	115100	48302004	1005	1005	1005	1005	0
544	20241112	115000	48302004	1005	1005	1005	1005	0
545	20241112	114900	48302004	1005	1005	1005	1005	0
546	20241112	114800	48302004	1005	1005	1005	1005	0
547	20241112	114700	48302004	1005	1005	1005	1005	0
548	20241112	114600	48302004	1005	1005	1005	1005	0
549	20241112	114500	48302004	1005	1005	1005	1005	0
550	20241112	114400	48302004	1005	1005	1005	1005	0
551	20241112	114300	48302004	1005	1005	1005	1005	0
552	20241112	114200	48302004	1005	1005	1005	1005	0
553	20241112	114100	48302004	1005	1005	1005	1005	0
554	20241112	114000	48302004	1005	1005	1005	1005	0
555	20241112	113900	48302004	1005	1005	1005	1005	0
556	20241112	113800	48302004	1005	1005	1005	1005	19
557	20241112	113700	48282909	1005	1005	1005	1005	0
558	20241112	113600	48282909	1005	1005	1005	1005	0
559	20241112	113500	48282909	1005	1005	1005	1005	100
560	20241112	113400	48182409	1005	1005	1005	1005	2
561	20241112	113300	48180399	1005	1005	1005	1005	0
562	20241112	113200	48180399	1005	1005	1005	1005	0
563	20241112	113100	48180399	1005	1005	1005	1005	0
564	20241112	113000	48180399	1005	1005	1005	1005	0
565	20241112	112900	48180399	1005	1005	1005	1005	0
566	20241112	112800	48180399	1005	1005	1005	1005	0
567	20241112	112700	48180399	1005	1005	1005	1005	0
568	20241112	112600	48180399	1005	1005	1005	1005	0
569	20241112	112500	48180399	1005	1005	1005	1005	0
570	20241112	112400	48180399	1005	1005	1005	1005	0
571	20241112	112300	48180399	1005	1005	1005	1005	0
572	20241112	112200	48180399	1005	1005	1005	1005	0
573	20241112	112100	48180399	1005	1005	1005	1005	0
574	20241112	112000	48180399	1005	1005	1005	1005	0
575	20241112	111900	48180399	1005	1005	1005	1005	0
576	20241112	111800	48180399	1005	1005	1005	1005	0
577	20241112	111700	48180399	1005	1005	1005	1005	0
578	20241112	111600	48180399	1005	1005	1005	1005	0
579	20241112	111500	48180399	1005	1005	1005	1005	0
580	20241112	111400	48180399	1005	1005	1005	1005	0
581	20241112	111300	48180399	1005	1005	1005	1005	0
582	20241112	111200	48180399	1005	1005	1005	1005	10
583	20241112	111100	48170349	1005	1005	1005	1005	0
584	20241112	111000	48170349	1005	1005	1005	1005	0
585	20241112	110900	48170349	1005	1005	1005	1005	0
586	20241112	110800	48170349	1005	1005	1005	1005	0
587	20241112	110700	48170349	1005	1005	1005	1005	0
588	20241112	110600	48170349	1005	1005	1005	1005	0
589	20241112	110500	48170349	1005	1005	1005	1005	0
590	20241112	110400	48170349	1005	1005	1005	1005	0
591	20241112	110300	48170349	1005	1005	1005	1005	800
592	20241112	110200	47366349	1004	1004	1004	1004	0
593	20241112	110100	47366349	1004	1004	1004	1004	0
594	20241112	110000	47366349	1004	1004	1004	1004	0
595	20241112	105900	47366349	1004	1004	1004	1004	0
596	20241112	105800	47366349	1004	1004	1004	1004	0
597	20241112	105700	47366349	1004	1004	1004	1004	41
598	20241112	105600	47325185	1004	1004	1004	1004	140
599	20241112	105500	47184625	1005	1005	1005	1005	0
600	20241112	105400	47184625	1005	1005	1005	1005	0
601	20241112	105300	47184625	1005	1005	1005	1005	0
602	20241112	105200	47184625	1005	1005	1005	1005	938
603	20241112	105100	46241935	1007	1007	1007	1007	0
604	20241112	105000	46241935	1007	1007	1007	1007	0
605	20241112	104900	46241935	1007	1007	1007	1007	0
606	20241112	104800	46241935	1007	1007	1007	1007	748
607	20241112	104700	45488699	1007	1007	1007	1007	0
608	20241112	104600	45488699	1007	1007	1007	1007	0
609	20241112	104500	45488699	1007	1007	1007	1007	0
610	20241112	104400	45488699	1007	1007	1007	1007	2
611	20241112	104300	45486685	1004	1004	1004	1004	0
612	20241112	104200	45486685	1004	1004	1004	1004	0
613	20241112	104100	45486685	1004	1004	1004	1004	0
614	20241112	104000	45486685	1004	1004	1004	1004	0
615	20241112	103900	45486685	1004	1004	1004	1004	261
616	20241112	103800	45224641	998	998	998	998	0
617	20241112	103700	45224641	998	998	998	998	0
618	20241112	103600	45224641	998	998	998	998	104
619	20241112	103500	45120849	998	998	998	998	1087
620	20241112	103400	44036023	998	998	998	998	1027
621	20241112	103300	43011077	998	998	998	998	0
622	20241112	103200	43011077	998	998	998	998	1375
623	20241112	103100	41638827	998	998	998	998	102
624	20241112	103000	41537031	998	998	998	998	240
625	20241112	102900	41297511	998	998	998	998	190
626	20241112	102800	41107891	998	998	998	998	100
627	20241112	102700	41008091	998	998	998	998	1
628	20241112	102600	41007093	998	998	998	998	0
629	20241112	102500	41007093	998	998	998	998	0
630	20241112	102400	41007093	998	998	998	998	750
631	20241112	102300	40258593	998	998	998	998	10
632	20241112	102200	40248613	992	992	992	992	0
633	20241112	102100	40248613	992	995	995	992	1000
634	20241112	102000	39256204	996	996	996	996	1940
635	20241112	101900	37323964	996	998	998	996	810
636	20241112	101800	36516698	998	998	998	998	654
637	20241112	101700	35864006	998	998	998	998	29
638	20241112	101600	35835064	998	998	998	998	2305
639	20241112	101500	33534674	998	998	998	998	1634
640	20241112	101400	31903942	998	998	998	998	0
641	20241112	101300	31903942	998	998	998	998	0
642	20241112	101200	31903942	998	1000	1000	998	1685
643	20241112	101100	30218967	1004	1004	1004	1004	2
644	20241112	101000	30216959	1000	1000	1000	1000	0
645	20241112	100900	30216959	1000	1000	1000	1000	16
646	20241112	100800	30200959	1004	1004	1004	1004	0
647	20241112	100700	30200959	1004	1004	1004	1004	5
648	20241112	100600	30195939	1004	1004	1004	1004	0
649	20241112	100500	30195939	1004	1004	1004	1004	0
650	20241112	100400	30195939	1004	1004	1004	1004	0
651	20241112	100300	30195939	1004	1004	1004	1004	1
652	20241112	100200	30194935	1000	1000	1000	1000	0
653	20241112	100100	30194935	1000	1003	1003	1000	1000
654	20241112	100000	29194430	1004	1004	1004	1004	4
655	20241112	095900	29190414	1004	1004	1004	1004	0
656	20241112	095800	29190414	1004	1004	1004	1004	0
657	20241112	095700	29190414	1004	1004	1004	1004	0
658	20241112	095600	29190414	1004	1004	1004	1004	2
659	20241112	095500	29188406	1004	1004	1004	1004	0
660	20241112	095400	29188406	1004	1004	1004	1004	0
661	20241112	095300	29188406	1004	1003	1004	1001	152
662	20241112	095200	29036224	1003	1003	1003	1003	0
663	20241112	095100	29036224	1003	1003	1003	1003	9
664	20241112	095000	29027197	1003	1003	1003	1003	0
665	20241112	094900	29027197	1003	1003	1003	1003	0
666	20241112	094800	29027197	1003	1003	1003	1003	0
667	20241112	094700	29027197	1003	1003	1003	1003	0
668	20241112	094600	29027197	1003	1004	1004	1003	574
669	20241112	094500	28451471	1006	1006	1006	1006	0
670	20241112	094400	28451471	1006	1006	1006	1006	0
671	20241112	094300	28451471	1006	1006	1006	1006	0
672	20241112	094200	28451471	1006	1004	1006	1004	4
673	20241112	094100	28447453	1004	1004	1004	1004	1
674	20241112	094000	28446449	1003	1003	1003	1003	0
675	20241112	093900	28446449	1003	1003	1003	1003	0
676	20241112	093800	28446449	1003	1003	1003	1003	0
677	20241112	093700	28446449	1003	1003	1003	1003	310
678	20241112	093600	28135519	1003	1003	1003	1003	99
679	20241112	093500	28036222	1003	1003	1003	1003	56
680	20241112	093400	27980054	1003	1004	1004	1003	5
681	20241112	093300	27975038	1000	1000	1000	1000	0
682	20241112	093200	27975038	1000	1000	1000	1000	0
683	20241112	093100	27975038	1000	1000	1000	1000	17716
684	20241112	093000	10259038	1000	1000	1000	1000	4935
685	20241112	092900	5324038	1000	1001	1001	1000	3953
686	20241112	092800	1370628	1001	1001	1001	1001	0
687	20241112	092700	1370628	1001	1001	1001	1001	0
688	20241112	092600	1370628	1001	1002	1002	1001	300
689	20241112	092500	1070313	1014	1014	1014	1014	0
690	20241112	092400	1070313	1014	1014	1014	1014	0
691	20241112	092300	1070313	1014	1014	1014	1014	0
692	20241112	092200	1070313	1014	1014	1014	1014	0
693	20241112	092100	1070313	1014	1014	1014	1014	0
694	20241112	092000	1070313	1014	1014	1014	1014	0
695	20241112	091900	1070313	1014	1014	1014	1014	20
696	20241112	091800	1050033	1014	1002	1014	1001	1001
697	20241112	091700	47782	1016	1016	1016	1016	20
698	20241112	091600	27462	1016	1016	1016	1016	10
699	20241112	091500	17302	1019	1019	1019	1019	0
700	20241112	091400	17302	1019	1019	1019	1019	0
701	20241112	091300	17302	1019	1019	1019	1019	0
702	20241112	091200	17302	1019	1019	1019	1019	0
703	20241112	091100	17302	1019	1019	1019	1019	0
704	20241112	091000	17302	1019	1019	1019	1019	0
705	20241112	090900	17302	1019	1019	1019	1019	0
706	20241112	090800	17302	1019	1019	1019	1019	0
707	20241112	090700	17302	1019	1019	1019	1019	0
708	20241112	090600	17302	1019	1019	1019	1019	2
709	20241112	090500	15264	1002	1002	1002	1002	0
710	20241112	090400	15264	1002	1002	1002	1002	2
711	20241112	090300	13260	1020	1020	1020	1020	0
712	20241112	090200	13260	1020	1020	1020	1020	0
713	20241112	090100	13260	1020	1020	1020	1020	0
714	20241112	090000	13260	1020	1020	1020	1020	13