KissMeData/263920/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	204000	27870938	984	984	984	984	1223
3	20241114	203900	27870938	984	984	984	984	0
4	20241114	203800	27870938	984	984	984	984	0
5	20241114	203700	27870938	984	984	984	984	0
6	20241114	203600	27870938	984	984	984	984	0
7	20241114	203500	27870938	984	984	984	984	0
8	20241114	203400	27870938	984	984	984	984	0
9	20241114	203300	27870938	984	984	984	984	0
10	20241114	203200	27870938	984	984	984	984	0
11	20241114	203100	27870938	984	984	984	984	0
12	20241114	203000	27870938	984	984	984	984	0
13	20241114	202900	27870938	984	984	984	984	0
14	20241114	202800	27870938	984	984	984	984	0
15	20241114	202700	27870938	984	984	984	984	0
16	20241114	202600	27870938	984	984	984	984	0
17	20241114	202500	27870938	984	984	984	984	0
18	20241114	202400	27870938	984	984	984	984	0
19	20241114	202300	27870938	984	984	984	984	0
20	20241114	202200	27870938	984	984	984	984	0
21	20241114	202100	27870938	984	984	984	984	0
22	20241114	202000	27870938	984	984	984	984	0
23	20241114	201900	27870938	984	984	984	984	0
24	20241114	201800	27870938	984	984	984	984	0
25	20241114	201700	27870938	984	984	984	984	0
26	20241114	201600	27870938	984	984	984	984	0
27	20241114	201500	27870938	984	984	984	984	0
28	20241114	201400	27870938	984	984	984	984	0
29	20241114	201300	27870938	984	984	984	984	0
30	20241114	201200	27870938	984	984	984	984	0
31	20241114	201100	27870938	984	984	984	984	0
32	20241114	201000	27870938	984	984	984	984	1223
33	20241114	200900	27870938	984	984	984	984	0
34	20241114	200800	27870938	984	984	984	984	0
35	20241114	200700	27870938	984	984	984	984	0
36	20241114	200600	27870938	984	984	984	984	0
37	20241114	200500	27870938	984	984	984	984	0
38	20241114	200400	27870938	984	984	984	984	0
39	20241114	200300	27870938	984	984	984	984	0
40	20241114	200200	27870938	984	984	984	984	0
41	20241114	200100	27870938	984	984	984	984	0
42	20241114	200000	27870938	984	984	984	984	0
43	20241114	195900	27870938	984	984	984	984	0
44	20241114	195800	27870938	984	984	984	984	0
45	20241114	195700	27870938	984	984	984	984	0
46	20241114	195600	27870938	984	984	984	984	0
47	20241114	195500	27870938	984	984	984	984	0
48	20241114	195400	27870938	984	984	984	984	0
49	20241114	195300	27870938	984	984	984	984	0
50	20241114	195200	27870938	984	984	984	984	0
51	20241114	195100	27870938	984	984	984	984	0
52	20241114	195000	27870938	984	984	984	984	0
53	20241114	194900	27870938	984	984	984	984	0
54	20241114	194800	27870938	984	984	984	984	0
55	20241114	194700	27870938	984	984	984	984	0
56	20241114	194600	27870938	984	984	984	984	0
57	20241114	194500	27870938	984	984	984	984	0
58	20241114	194400	27870938	984	984	984	984	0
59	20241114	194300	27870938	984	984	984	984	0
60	20241114	194200	27870938	984	984	984	984	0
61	20241114	194100	27870938	984	984	984	984	0
62	20241114	194000	27870938	984	984	984	984	1223
63	20241114	193900	27870938	984	984	984	984	0
64	20241114	193800	27870938	984	984	984	984	0
65	20241114	193700	27870938	984	984	984	984	0
66	20241114	193600	27870938	984	984	984	984	0
67	20241114	193500	27870938	984	984	984	984	0
68	20241114	193400	27870938	984	984	984	984	0
69	20241114	193300	27870938	984	984	984	984	0
70	20241114	193200	27870938	984	984	984	984	0
71	20241114	193100	27870938	984	984	984	984	0
72	20241114	193000	27870938	984	984	984	984	0
73	20241114	192900	27870938	984	984	984	984	0
74	20241114	192800	27870938	984	984	984	984	0
75	20241114	192700	27870938	984	984	984	984	0
76	20241114	192600	27870938	984	984	984	984	0
77	20241114	192500	27870938	984	984	984	984	0
78	20241114	192400	27870938	984	984	984	984	0
79	20241114	192300	27870938	984	984	984	984	0
80	20241114	192200	27870938	984	984	984	984	0
81	20241114	192100	27870938	984	984	984	984	0
82	20241114	192000	27870938	984	984	984	984	0
83	20241114	191900	27870938	984	984	984	984	0
84	20241114	191800	27870938	984	984	984	984	0
85	20241114	191700	27870938	984	984	984	984	0
86	20241114	191600	27870938	984	984	984	984	0
87	20241114	191500	27870938	984	984	984	984	0
88	20241114	191400	27870938	984	984	984	984	0
89	20241114	191300	27870938	984	984	984	984	0
90	20241114	191200	27870938	984	984	984	984	0
91	20241114	191100	27870938	984	984	984	984	0
92	20241114	191000	27870938	984	984	984	984	1223
93	20241114	190900	27870938	984	984	984	984	0
94	20241114	190800	27870938	984	984	984	984	0
95	20241114	190700	27870938	984	984	984	984	0
96	20241114	190600	27870938	984	984	984	984	0
97	20241114	190500	27870938	984	984	984	984	0
98	20241114	190400	27870938	984	984	984	984	0
99	20241114	190300	27870938	984	984	984	984	0
100	20241114	190200	27870938	984	984	984	984	0
101	20241114	190100	27870938	984	984	984	984	0
102	20241114	190000	27870938	984	984	984	984	0
103	20241114	185900	27870938	984	984	984	984	0
104	20241114	185800	27870938	984	984	984	984	0
105	20241114	185700	27870938	984	984	984	984	0
106	20241114	185600	27870938	984	984	984	984	0
107	20241114	185500	27870938	984	984	984	984	0
108	20241114	185400	27870938	984	984	984	984	0
109	20241114	185300	27870938	984	984	984	984	0
110	20241114	185200	27870938	984	984	984	984	0
111	20241114	185100	27870938	984	984	984	984	0
112	20241114	185000	27870938	984	984	984	984	0
113	20241114	184900	27870938	984	984	984	984	0
114	20241114	184800	27870938	984	984	984	984	0
115	20241114	184700	27870938	984	984	984	984	0
116	20241114	184600	27870938	984	984	984	984	0
117	20241114	184500	27870938	984	984	984	984	0
118	20241114	184400	27870938	984	984	984	984	0
119	20241114	184300	27870938	984	984	984	984	0
120	20241114	184200	27870938	984	984	984	984	0
121	20241114	184100	27870938	984	984	984	984	0
122	20241114	184000	27870938	984	984	984	984	1223
123	20241114	183900	27870938	984	984	984	984	0
124	20241114	183800	27870938	984	984	984	984	0
125	20241114	183700	27870938	984	984	984	984	0
126	20241114	183600	27870938	984	984	984	984	0
127	20241114	183500	27870938	984	984	984	984	0
128	20241114	183400	27870938	984	984	984	984	0
129	20241114	183300	27870938	984	984	984	984	0
130	20241114	183200	27870938	984	984	984	984	0
131	20241114	183100	27870938	984	984	984	984	0
132	20241114	183000	27870938	984	984	984	984	0
133	20241114	182900	27870938	984	984	984	984	0
134	20241114	182800	27870938	984	984	984	984	0
135	20241114	182700	27870938	984	984	984	984	0
136	20241114	182600	27870938	984	984	984	984	0
137	20241114	182500	27870938	984	984	984	984	0
138	20241114	182400	27870938	984	984	984	984	0
139	20241114	182300	27870938	984	984	984	984	0
140	20241114	182200	27870938	984	984	984	984	0
141	20241114	182100	27870938	984	984	984	984	0
142	20241114	182000	27870938	984	984	984	984	0
143	20241114	181900	27870938	984	984	984	984	0
144	20241114	181800	27870938	984	984	984	984	0
145	20241114	181700	27870938	984	984	984	984	0
146	20241114	181600	27870938	984	984	984	984	0
147	20241114	181500	27870938	984	984	984	984	0
148	20241114	181400	27870938	984	984	984	984	0
149	20241114	181300	27870938	984	984	984	984	0
150	20241114	181200	27870938	984	984	984	984	0
151	20241114	181100	27870938	984	984	984	984	0
152	20241114	181000	27870938	984	984	984	984	1223
153	20241114	180900	27870938	984	984	984	984	0
154	20241114	180800	27870938	984	984	984	984	0
155	20241114	180700	27870938	984	984	984	984	0
156	20241114	180600	27870938	984	984	984	984	0
157	20241114	180500	27870938	984	984	984	984	0
158	20241114	180400	27870938	984	984	984	984	0
159	20241114	180300	27870938	984	984	984	984	0
160	20241114	180200	27870938	984	984	984	984	0
161	20241114	180100	27870938	984	984	984	984	0
162	20241114	180000	27870938	984	984	984	984	0
163	20241114	175900	27870938	984	984	984	984	0
164	20241114	175800	27870938	984	984	984	984	0
165	20241114	175700	27870938	984	984	984	984	0
166	20241114	175600	27870938	984	984	984	984	0
167	20241114	175500	27870938	984	984	984	984	0
168	20241114	175400	27870938	984	984	984	984	0
169	20241114	175300	27870938	984	984	984	984	0
170	20241114	175200	27870938	984	984	984	984	0
171	20241114	175100	27870938	984	984	984	984	0
172	20241114	175000	27870938	984	984	984	984	0
173	20241114	174900	27870938	984	984	984	984	0
174	20241114	174800	27870938	984	984	984	984	0
175	20241114	174700	27870938	984	984	984	984	0
176	20241114	174600	27870938	984	984	984	984	0
177	20241114	174500	27870938	984	984	984	984	0
178	20241114	174400	27870938	984	984	984	984	0
179	20241114	174300	27870938	984	984	984	984	0
180	20241114	174200	27870938	984	984	984	984	0
181	20241114	174100	27870938	984	984	984	984	0
182	20241114	174000	27870938	984	984	984	984	1223
183	20241114	173900	27870938	984	984	984	984	0
184	20241114	173800	27870938	984	984	984	984	0
185	20241114	173700	27870938	984	984	984	984	0
186	20241114	173600	27870938	984	984	984	984	0
187	20241114	173500	27870938	984	984	984	984	0
188	20241114	173400	27870938	984	984	984	984	0
189	20241114	173300	27870938	984	984	984	984	0
190	20241114	173200	27870938	984	984	984	984	0
191	20241114	173100	27870938	984	984	984	984	0
192	20241114	173000	27870938	984	984	984	984	0
193	20241114	172900	27870938	984	984	984	984	0
194	20241114	172800	27870938	984	984	984	984	0
195	20241114	172700	27870938	984	984	984	984	0
196	20241114	172600	27870938	984	984	984	984	0
197	20241114	172500	27870938	984	984	984	984	0
198	20241114	172400	27870938	984	984	984	984	0
199	20241114	172300	27870938	984	984	984	984	0
200	20241114	172200	27870938	984	984	984	984	0
201	20241114	172100	27870938	984	984	984	984	0
202	20241114	172000	27870938	984	984	984	984	0
203	20241114	171900	27870938	984	984	984	984	0
204	20241114	171800	27870938	984	984	984	984	0
205	20241114	171700	27870938	984	984	984	984	0
206	20241114	171600	27870938	984	984	984	984	0
207	20241114	171500	27870938	984	984	984	984	0
208	20241114	171400	27870938	984	984	984	984	0
209	20241114	171300	27870938	984	984	984	984	0
210	20241114	171200	27870938	984	984	984	984	0
211	20241114	171100	27870938	984	984	984	984	0
212	20241114	171000	27870938	984	984	984	984	1223
213	20241114	170900	27870938	984	984	984	984	0
214	20241114	170800	27870938	984	984	984	984	0
215	20241114	170700	27870938	984	984	984	984	0
216	20241114	170600	27870938	984	984	984	984	0
217	20241114	170500	27870938	984	984	984	984	0
218	20241114	170400	27870938	984	984	984	984	0
219	20241114	170300	27870938	984	984	984	984	0
220	20241114	170200	27870938	984	984	984	984	0
221	20241114	170100	27870938	984	984	984	984	0
222	20241114	170000	27870938	984	984	984	984	0
223	20241114	165900	27870938	984	984	984	984	0
224	20241114	165800	27870938	984	984	984	984	0
225	20241114	165700	27870938	984	984	984	984	0
226	20241114	165600	27870938	984	984	984	984	0
227	20241114	165500	27870938	984	984	984	984	0
228	20241114	165400	27870938	984	984	984	984	0
229	20241114	165300	27870938	984	984	984	984	0
230	20241114	165200	27870938	984	984	984	984	0
231	20241114	165100	27870938	984	984	984	984	0
232	20241114	165000	27870938	984	984	984	984	0
233	20241114	164900	27870938	984	984	984	984	0
234	20241114	164800	27870938	984	984	984	984	0
235	20241114	164700	27870938	984	984	984	984	0
236	20241114	164600	27870938	984	984	984	984	0
237	20241114	164500	27870938	984	984	984	984	0
238	20241114	164400	27870938	984	984	984	984	0
239	20241114	164300	27870938	984	984	984	984	0
240	20241114	164200	27870938	984	984	984	984	0
241	20241114	164100	27870938	984	984	984	984	0
242	20241114	164000	27870938	984	984	984	984	1223
243	20241114	163900	27870938	984	984	984	984	0
244	20241114	163800	27870938	984	984	984	984	0
245	20241114	163700	27870938	984	984	984	984	0
246	20241114	163600	27870938	984	984	984	984	0
247	20241114	163500	27870938	984	984	984	984	0
248	20241114	163400	27870938	984	984	984	984	0
249	20241114	163300	27870938	984	984	984	984	0
250	20241114	163200	27870938	984	984	984	984	0
251	20241114	163100	27870938	984	984	984	984	0
252	20241114	163000	27870938	984	984	984	984	1223
253	20241114	162900	26667506	984	984	984	984	0
254	20241114	162800	26667506	984	984	984	984	0
255	20241114	162700	26667506	984	984	984	984	0
256	20241114	162600	26667506	984	984	984	984	0
257	20241114	162500	26667506	984	984	984	984	0
258	20241114	162400	26667506	984	984	984	984	0
259	20241114	162300	26667506	984	984	984	984	0
260	20241114	162200	26667506	984	984	984	984	0
261	20241114	162100	26667506	984	984	984	984	0
262	20241114	162000	26667506	984	984	984	984	0
263	20241114	161900	26667506	984	985	985	984	1064
264	20241114	161800	25619694	985	985	985	985	0
265	20241114	161700	25619694	985	985	985	985	0
266	20241114	161600	25619694	985	985	985	985	0
267	20241114	161500	25619694	985	985	985	985	0
268	20241114	161400	25619694	985	985	985	985	0
269	20241114	161300	25619694	985	985	985	985	0
270	20241114	161200	25619694	985	985	985	985	0
271	20241114	161100	25619694	985	985	985	985	0
272	20241114	161000	25619694	985	985	985	985	0
273	20241114	160900	25619694	985	985	985	985	0
274	20241114	160800	25619694	985	985	985	985	0
275	20241114	160700	25619694	985	985	985	985	0
276	20241114	160600	25619694	985	985	985	985	0
277	20241114	160500	25619694	985	985	985	985	0
278	20241114	160400	25619694	985	985	985	985	0
279	20241114	160300	25619694	985	985	985	985	0
280	20241114	160200	25619694	985	985	985	985	0
281	20241114	160100	25619694	985	985	985	985	0
282	20241114	160000	25619694	985	985	985	985	0
283	20241114	155900	25619694	985	985	985	985	0
284	20241114	155800	25619694	985	985	985	985	0
285	20241114	155700	25619694	985	985	985	985	0
286	20241114	155600	25619694	985	985	985	985	0
287	20241114	155500	25619694	985	985	985	985	0
288	20241114	155400	25619694	985	985	985	985	0
289	20241114	155300	25619694	985	985	985	985	0
290	20241114	155200	25619694	985	985	985	985	0
291	20241114	155100	25619694	985	985	985	985	0
292	20241114	155000	25619694	985	985	985	985	0
293	20241114	154900	25619694	985	985	985	985	0
294	20241114	154800	25619694	985	985	985	985	0
295	20241114	154700	25619694	985	985	985	985	1194
296	20241114	154600	24443604	985	985	985	985	0
297	20241114	154500	24443604	985	985	985	985	0
298	20241114	154400	24443604	985	985	985	985	0
299	20241114	154300	24443604	985	985	985	985	0
300	20241114	154200	24443604	985	985	985	985	0
301	20241114	154100	24443604	985	985	985	985	4
302	20241114	154000	24439664	985	985	985	985	20
303	20241114	153900	24419964	985	985	985	985	0
304	20241114	153800	24419964	985	985	985	985	0
305	20241114	153700	24419964	985	985	985	985	3
306	20241114	153600	24417009	984	984	984	984	5
307	20241114	153500	24412089	985	985	985	985	0
308	20241114	153400	24412089	985	985	985	985	0
309	20241114	153300	24412089	985	985	985	985	0
310	20241114	153200	24412089	985	985	985	985	0
311	20241114	153100	24412089	985	985	985	985	1117
312	20241114	153000	23311844	985	985	985	985	2
313	20241114	152900	23309874	985	985	985	985	4
314	20241114	152800	23305934	990	990	990	990	0
315	20241114	152700	23305934	990	990	990	990	0
316	20241114	152600	23305934	990	990	990	990	0
317	20241114	152500	23305934	990	990	990	990	6
318	20241114	152400	23299994	990	990	990	990	0
319	20241114	152300	23299994	990	990	990	990	0
320	20241114	152200	23299994	990	990	990	990	0
321	20241114	152100	23299994	990	990	990	990	0
322	20241114	152000	23299994	990	990	990	990	15
323	20241114	151900	23285144	990	990	990	990	0
324	20241114	151800	23285144	990	990	990	990	0
325	20241114	151700	23285144	990	990	990	990	0
326	20241114	151600	23285144	990	990	990	990	0
327	20241114	151500	23285144	990	990	990	990	0
328	20241114	151400	23285144	990	990	990	990	0
329	20241114	151300	23285144	990	990	990	990	0
330	20241114	151200	23285144	990	990	990	990	0
331	20241114	151100	23285144	990	990	990	990	0
332	20241114	151000	23285144	990	990	990	990	1
333	20241114	150900	23284154	990	990	990	990	0
334	20241114	150800	23284154	990	990	990	990	0
335	20241114	150700	23284154	990	990	990	990	0
336	20241114	150600	23284154	990	990	990	990	0
337	20241114	150500	23284154	990	990	990	990	0
338	20241114	150400	23284154	990	990	990	990	0
339	20241114	150300	23284154	990	990	990	990	0
340	20241114	150200	23284154	990	990	990	990	0
341	20241114	150100	23284154	990	990	990	990	0
342	20241114	150000	23284154	990	990	990	990	0
343	20241114	145900	23284154	990	990	990	990	0
344	20241114	145800	23284154	990	990	990	990	0
345	20241114	145700	23284154	990	990	990	990	0
346	20241114	145600	23284154	990	990	990	990	60
347	20241114	145500	23224754	990	990	990	990	0
348	20241114	145400	23224754	990	990	990	990	0
349	20241114	145300	23224754	990	990	990	990	0
350	20241114	145200	23224754	990	990	990	990	0
351	20241114	145100	23224754	990	990	990	990	0
352	20241114	145000	23224754	990	990	990	990	0
353	20241114	144900	23224754	990	990	990	990	0
354	20241114	144800	23224754	990	990	990	990	0
355	20241114	144700	23224754	990	990	990	990	0
356	20241114	144600	23224754	990	990	990	990	0
357	20241114	144500	23224754	990	990	990	990	0
358	20241114	144400	23224754	990	990	990	990	0
359	20241114	144300	23224754	990	990	990	990	0
360	20241114	144200	23224754	990	990	990	990	0
361	20241114	144100	23224754	990	990	990	990	0
362	20241114	144000	23224754	990	990	990	990	0
363	20241114	143900	23224754	990	990	990	990	7
364	20241114	143800	23217824	990	990	990	990	0
365	20241114	143700	23217824	990	990	990	990	0
366	20241114	143600	23217824	990	990	990	990	5
367	20241114	143500	23212874	990	990	990	990	0
368	20241114	143400	23212874	990	990	990	990	0
369	20241114	143300	23212874	990	990	990	990	0
370	20241114	143200	23212874	990	990	990	990	0
371	20241114	143100	23212874	990	990	990	990	0
372	20241114	143000	23212874	990	990	990	990	0
373	20241114	142900	23212874	990	990	990	990	0
374	20241114	142800	23212874	990	990	990	990	0
375	20241114	142700	23212874	990	990	990	990	0
376	20241114	142600	23212874	990	990	990	990	0
377	20241114	142500	23212874	990	990	990	990	0
378	20241114	142400	23212874	990	990	990	990	100
379	20241114	142300	23113874	990	990	990	990	0
380	20241114	142200	23113874	990	990	990	990	0
381	20241114	142100	23113874	990	990	990	990	0
382	20241114	142000	23113874	990	990	990	990	2
383	20241114	141900	23111894	985	985	985	985	0
384	20241114	141800	23111894	985	985	985	985	0
385	20241114	141700	23111894	985	985	985	985	0
386	20241114	141600	23111894	985	985	985	985	0
387	20241114	141500	23111894	985	986	986	985	2227
388	20241114	141400	20917513	992	992	992	992	2
389	20241114	141300	20915529	992	992	992	992	0
390	20241114	141200	20915529	992	992	992	992	0
391	20241114	141100	20915529	992	992	992	992	0
392	20241114	141000	20915529	992	992	992	992	0
393	20241114	140900	20915529	992	992	992	992	0
394	20241114	140800	20915529	992	992	992	992	0
395	20241114	140700	20915529	992	992	992	992	0
396	20241114	140600	20915529	992	992	992	992	0
397	20241114	140500	20915529	992	992	992	992	0
398	20241114	140400	20915529	992	992	992	992	0
399	20241114	140300	20915529	992	992	992	992	0
400	20241114	140200	20915529	992	992	992	992	2
401	20241114	140100	20913545	986	986	986	986	0
402	20241114	140000	20913545	986	988	988	986	195
403	20241114	135900	20720941	992	992	992	992	0
404	20241114	135800	20720941	992	992	992	992	0
405	20241114	135700	20720941	992	992	992	992	0
406	20241114	135600	20720941	992	992	992	992	0
407	20241114	135500	20720941	992	992	992	992	0
408	20241114	135400	20720941	992	992	992	992	0
409	20241114	135300	20720941	992	992	992	992	0
410	20241114	135200	20720941	992	992	992	992	0
411	20241114	135100	20720941	992	992	992	992	0
412	20241114	135000	20720941	992	992	992	992	0
413	20241114	134900	20720941	992	992	992	992	0
414	20241114	134800	20720941	992	992	992	992	1
415	20241114	134700	20719949	992	992	992	992	0
416	20241114	134600	20719949	992	992	992	992	0
417	20241114	134500	20719949	992	992	992	992	0
418	20241114	134400	20719949	992	992	992	992	0
419	20241114	134300	20719949	992	992	992	992	0
420	20241114	134200	20719949	992	992	992	992	0
421	20241114	134100	20719949	992	992	992	992	0
422	20241114	134000	20719949	992	992	992	992	0
423	20241114	133900	20719949	992	992	992	992	0
424	20241114	133800	20719949	992	992	992	992	0
425	20241114	133700	20719949	992	992	992	992	0
426	20241114	133600	20719949	992	992	992	992	0
427	20241114	133500	20719949	992	992	992	992	0
428	20241114	133400	20719949	992	992	992	992	0
429	20241114	133300	20719949	992	992	992	992	1
430	20241114	133200	20718957	985	987	987	985	1543
431	20241114	133100	19198880	992	992	992	992	1
432	20241114	133000	19197888	987	987	987	987	0
433	20241114	132900	19197888	987	987	987	987	32
434	20241114	132800	19166304	991	991	991	991	0
435	20241114	132700	19166304	991	990	991	986	489
436	20241114	132600	18682320	990	990	990	990	0
437	20241114	132500	18682320	990	990	990	990	0
438	20241114	132400	18682320	990	990	990	990	0
439	20241114	132300	18682320	990	990	990	990	1000
440	20241114	132200	17692320	990	990	990	990	0
441	20241114	132100	17692320	990	990	990	990	0
442	20241114	132000	17692320	990	990	990	990	0
443	20241114	131900	17692320	990	990	990	990	0
444	20241114	131800	17692320	990	990	990	990	0
445	20241114	131700	17692320	990	990	990	990	0
446	20241114	131600	17692320	990	990	990	990	1
447	20241114	131500	17691330	990	990	990	990	0
448	20241114	131400	17691330	990	990	990	990	0
449	20241114	131300	17691330	990	990	990	990	0
450	20241114	131200	17691330	990	990	990	990	0
451	20241114	131100	17691330	990	990	990	990	0
452	20241114	131000	17691330	990	990	990	990	0
453	20241114	130900	17691330	990	990	990	990	0
454	20241114	130800	17691330	990	990	990	990	0
455	20241114	130700	17691330	990	990	990	990	0
456	20241114	130600	17691330	990	990	990	990	0
457	20241114	130500	17691330	990	990	990	990	0
458	20241114	130400	17691330	990	990	990	990	0
459	20241114	130300	17691330	990	990	990	990	0
460	20241114	130200	17691330	990	990	990	990	0
461	20241114	130100	17691330	990	990	990	990	0
462	20241114	130000	17691330	990	990	990	990	0
463	20241114	125900	17691330	990	990	990	990	1
464	20241114	125800	17690340	989	989	989	989	0
465	20241114	125700	17690340	989	989	989	989	0
466	20241114	125600	17690340	989	989	989	989	0
467	20241114	125500	17690340	989	989	989	989	150
468	20241114	125400	17541990	989	989	989	989	1
469	20241114	125300	17541001	985	985	985	985	0
470	20241114	125200	17541001	985	985	985	985	0
471	20241114	125100	17541001	985	985	985	985	0
472	20241114	125000	17541001	985	985	985	985	0
473	20241114	124900	17541001	985	985	985	985	0
474	20241114	124800	17541001	985	986	986	985	500
475	20241114	124700	17048408	986	986	986	986	0
476	20241114	124600	17048408	986	988	988	986	850
477	20241114	124500	16210108	990	990	990	990	0
478	20241114	124400	16210108	990	990	990	990	0
479	20241114	124300	16210108	990	990	990	990	0
480	20241114	124200	16210108	990	990	990	990	0
481	20241114	124100	16210108	990	990	990	990	0
482	20241114	124000	16210108	990	990	990	990	0
483	20241114	123900	16210108	990	990	990	990	0
484	20241114	123800	16210108	990	990	990	990	330
485	20241114	123700	15883408	990	990	990	990	0
486	20241114	123600	15883408	990	990	990	990	0
487	20241114	123500	15883408	990	989	990	989	70
488	20241114	123400	15814138	990	990	990	990	100
489	20241114	123300	15715138	989	989	989	989	0
490	20241114	123200	15715138	989	990	990	989	436
491	20241114	123100	15283888	991	991	991	991	0
492	20241114	123000	15283888	991	991	991	991	1172
493	20241114	122900	14122436	991	991	991	991	0
494	20241114	122800	14122436	991	991	991	991	0
495	20241114	122700	14122436	991	991	991	991	0
496	20241114	122600	14122436	991	991	991	991	0
497	20241114	122500	14122436	991	991	991	991	0
498	20241114	122400	14122436	991	991	991	991	0
499	20241114	122300	14122436	991	991	991	991	0
500	20241114	122200	14122436	991	991	991	991	0
501	20241114	122100	14122436	991	991	991	991	0
502	20241114	122000	14122436	991	991	991	991	0
503	20241114	121900	14122436	991	991	991	991	0
504	20241114	121800	14122436	991	991	991	991	0
505	20241114	121700	14122436	991	991	991	991	0
506	20241114	121600	14122436	991	991	991	991	0
507	20241114	121500	14122436	991	991	991	991	0
508	20241114	121400	14122436	991	991	991	991	0
509	20241114	121300	14122436	991	991	991	991	10
510	20241114	121200	14112526	991	991	991	991	0
511	20241114	121100	14112526	991	991	991	991	0
512	20241114	121000	14112526	991	991	991	991	0
513	20241114	120900	14112526	991	991	991	991	0
514	20241114	120800	14112526	991	991	991	991	3
515	20241114	120700	14109553	991	991	991	991	0
516	20241114	120600	14109553	991	991	991	991	0
517	20241114	120500	14109553	991	991	991	991	0
518	20241114	120400	14109553	991	991	991	991	0
519	20241114	120300	14109553	991	991	991	991	0
520	20241114	120200	14109553	991	991	991	991	0
521	20241114	120100	14109553	991	991	991	991	0
522	20241114	120000	14109553	991	991	991	991	0
523	20241114	115900	14109553	991	991	991	991	0
524	20241114	115800	14109553	991	991	991	991	0
525	20241114	115700	14109553	991	991	991	991	0
526	20241114	115600	14109553	991	991	991	991	0
527	20241114	115500	14109553	991	991	991	991	0
528	20241114	115400	14109553	991	987	991	986	27
529	20241114	115300	14082924	991	991	991	991	0
530	20241114	115200	14082924	991	991	991	991	0
531	20241114	115100	14082924	991	991	991	991	0
532	20241114	115000	14082924	991	991	991	991	1
533	20241114	114900	14081933	990	990	990	990	0
534	20241114	114800	14081933	990	990	990	990	0
535	20241114	114700	14081933	990	990	990	990	163
536	20241114	114600	13920563	992	992	992	992	0
537	20241114	114500	13920563	992	992	992	992	0
538	20241114	114400	13920563	992	992	992	992	0
539	20241114	114300	13920563	992	992	992	992	0
540	20241114	114200	13920563	992	992	992	992	11
541	20241114	114100	13909651	992	992	992	992	0
542	20241114	114000	13909651	992	992	992	992	0
543	20241114	113900	13909651	992	992	992	992	0
544	20241114	113800	13909651	992	992	992	992	0
545	20241114	113700	13909651	992	992	992	992	0
546	20241114	113600	13909651	992	992	992	992	0
547	20241114	113500	13909651	992	992	992	992	0
548	20241114	113400	13909651	992	992	992	992	0
549	20241114	113300	13909651	992	992	992	992	0
550	20241114	113200	13909651	992	992	992	992	0
551	20241114	113100	13909651	992	992	992	992	0
552	20241114	113000	13909651	992	992	992	992	0
553	20241114	112900	13909651	992	992	992	992	1
554	20241114	112800	13908659	985	987	987	985	2059
555	20241114	112700	11880194	992	992	992	992	0
556	20241114	112600	11880194	992	992	992	992	0
557	20241114	112500	11880194	992	992	992	992	0
558	20241114	112400	11880194	992	992	992	992	2
559	20241114	112300	11878210	992	992	992	992	0
560	20241114	112200	11878210	992	992	992	992	0
561	20241114	112100	11878210	992	992	992	992	1
562	20241114	112000	11877218	985	985	985	985	0
563	20241114	111900	11877218	985	985	985	985	0
564	20241114	111800	11877218	985	985	985	985	0
565	20241114	111700	11877218	985	986	986	985	1521
566	20241114	111600	10378512	986	986	986	986	0
567	20241114	111500	10378512	986	986	986	986	0
568	20241114	111400	10378512	986	986	986	986	615
569	20241114	111300	9772122	986	987	987	986	256
570	20241114	111200	9519705	987	988	988	987	250
571	20241114	111100	9272905	990	990	990	990	0
572	20241114	111000	9272905	990	991	991	990	3296
573	20241114	110900	6007246	992	992	992	992	0
574	20241114	110800	6007246	992	992	992	992	0
575	20241114	110700	6007246	992	992	992	992	100
576	20241114	110600	5908046	998	998	998	998	0
577	20241114	110500	5908046	998	998	998	998	0
578	20241114	110400	5908046	998	998	998	998	0
579	20241114	110300	5908046	998	998	998	998	1
580	20241114	110200	5907048	998	998	998	998	0
581	20241114	110100	5907048	998	998	998	998	2
582	20241114	110000	5905052	991	991	991	991	0
583	20241114	105900	5905052	991	999	999	991	111
584	20241114	105800	5794251	999	999	999	999	0
585	20241114	105700	5794251	999	998	1000	991	51
586	20241114	105600	5743347	1000	1000	1000	1000	0
587	20241114	105500	5743347	1000	1000	1000	1000	0
588	20241114	105400	5743347	1000	1000	1000	1000	0
589	20241114	105300	5743347	1000	1000	1000	1000	0
590	20241114	105200	5743347	1000	1000	1000	1000	0
591	20241114	105100	5743347	1000	1000	1000	1000	0
592	20241114	105000	5743347	1000	1000	1000	1000	0
593	20241114	104900	5743347	1000	1000	1000	1000	0
594	20241114	104800	5743347	1000	1000	1000	1000	0
595	20241114	104700	5743347	1000	1000	1000	1000	0
596	20241114	104600	5743347	1000	1000	1000	1000	0
597	20241114	104500	5743347	1000	1000	1000	1000	0
598	20241114	104400	5743347	1000	1000	1000	1000	1
599	20241114	104300	5742347	1000	1000	1000	1000	1
600	20241114	104200	5741347	1000	1000	1000	1000	0
601	20241114	104100	5741347	1000	1000	1000	1000	0
602	20241114	104000	5741347	1000	1000	1000	1000	0
603	20241114	103900	5741347	1000	1000	1000	1000	0
604	20241114	103800	5741347	1000	1000	1000	1000	0
605	20241114	103700	5741347	1000	1000	1000	1000	0
606	20241114	103600	5741347	1000	1000	1000	1000	1
607	20241114	103500	5740347	1000	1000	1000	1000	0
608	20241114	103400	5740347	1000	1000	1000	1000	1
609	20241114	103300	5739347	992	993	993	992	1359
610	20241114	103200	4389884	1000	1000	1000	1000	0
611	20241114	103100	4389884	1000	993	1000	993	16
612	20241114	103000	4373989	1000	1000	1000	1000	1
613	20241114	102900	4372989	1000	1000	1000	1000	1
614	20241114	102800	4371989	1000	1000	1000	1000	1
615	20241114	102700	4370989	1000	1000	1000	1000	0
616	20241114	102600	4370989	1000	1000	1000	1000	0
617	20241114	102500	4370989	1000	1000	1000	1000	2
618	20241114	102400	4368989	995	995	995	995	0
619	20241114	102300	4368989	995	995	995	995	0
620	20241114	102200	4368989	995	995	995	995	0
621	20241114	102100	4368989	995	995	995	995	145
622	20241114	102000	4224714	995	995	995	995	0
623	20241114	101900	4224714	995	992	995	992	1075
624	20241114	101800	3158017	995	995	995	995	0
625	20241114	101700	3158017	995	995	995	995	2
626	20241114	101600	3156027	991	991	991	991	1140
627	20241114	101500	2026287	991	990	991	990	1214
628	20241114	101400	824327	990	990	990	990	1
629	20241114	101300	823337	986	986	986	986	600
630	20241114	101200	231737	990	989	990	989	5
631	20241114	101100	226788	990	990	990	990	0
632	20241114	101000	226788	990	990	990	990	0
633	20241114	100900	226788	990	990	990	990	0
634	20241114	100800	226788	990	990	990	990	0
635	20241114	100700	226788	990	990	990	990	0
636	20241114	100600	226788	990	990	990	990	0
637	20241114	100500	226788	990	990	990	990	0
638	20241114	100400	226788	990	990	990	990	0
639	20241114	100300	226788	990	990	990	990	0
640	20241114	100200	226788	990	986	990	986	230
641	20241114	100100	0	985	985	985	985	0
642	20241114	100000	0	985	985	985	985	0