KissMeData/198940/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203000	375312723	920	920	920	920	12068
3	20241113	202900	375312723	920	920	920	920	0
4	20241113	202800	375312723	920	920	920	920	0
5	20241113	202700	375312723	920	920	920	920	0
6	20241113	202600	375312723	920	920	920	920	0
7	20241113	202500	375312723	920	920	920	920	0
8	20241113	202400	375312723	920	920	920	920	0
9	20241113	202300	375312723	920	920	920	920	0
10	20241113	202200	375312723	920	920	920	920	0
11	20241113	202100	375312723	920	920	920	920	0
12	20241113	202000	375312723	920	920	920	920	0
13	20241113	201900	375312723	920	920	920	920	0
14	20241113	201800	375312723	920	920	920	920	0
15	20241113	201700	375312723	920	920	920	920	0
16	20241113	201600	375312723	920	920	920	920	0
17	20241113	201500	375312723	920	920	920	920	0
18	20241113	201400	375312723	920	920	920	920	0
19	20241113	201300	375312723	920	920	920	920	0
20	20241113	201200	375312723	920	920	920	920	0
21	20241113	201100	375312723	920	920	920	920	0
22	20241113	201000	375312723	920	920	920	920	0
23	20241113	200900	375312723	920	920	920	920	0
24	20241113	200800	375312723	920	920	920	920	0
25	20241113	200700	375312723	920	920	920	920	0
26	20241113	200600	375312723	920	920	920	920	0
27	20241113	200500	375312723	920	920	920	920	0
28	20241113	200400	375312723	920	920	920	920	0
29	20241113	200300	375312723	920	920	920	920	0
30	20241113	200200	375312723	920	920	920	920	0
31	20241113	200100	375312723	920	920	920	920	0
32	20241113	200000	375312723	920	920	920	920	12068
33	20241113	195900	375312723	920	920	920	920	0
34	20241113	195800	375312723	920	920	920	920	0
35	20241113	195700	375312723	920	920	920	920	0
36	20241113	195600	375312723	920	920	920	920	0
37	20241113	195500	375312723	920	920	920	920	0
38	20241113	195400	375312723	920	920	920	920	0
39	20241113	195300	375312723	920	920	920	920	0
40	20241113	195200	375312723	920	920	920	920	0
41	20241113	195100	375312723	920	920	920	920	0
42	20241113	195000	375312723	920	920	920	920	0
43	20241113	194900	375312723	920	920	920	920	0
44	20241113	194800	375312723	920	920	920	920	0
45	20241113	194700	375312723	920	920	920	920	0
46	20241113	194600	375312723	920	920	920	920	0
47	20241113	194500	375312723	920	920	920	920	0
48	20241113	194400	375312723	920	920	920	920	0
49	20241113	194300	375312723	920	920	920	920	0
50	20241113	194200	375312723	920	920	920	920	0
51	20241113	194100	375312723	920	920	920	920	0
52	20241113	194000	375312723	920	920	920	920	0
53	20241113	193900	375312723	920	920	920	920	0
54	20241113	193800	375312723	920	920	920	920	0
55	20241113	193700	375312723	920	920	920	920	0
56	20241113	193600	375312723	920	920	920	920	0
57	20241113	193500	375312723	920	920	920	920	0
58	20241113	193400	375312723	920	920	920	920	0
59	20241113	193300	375312723	920	920	920	920	0
60	20241113	193200	375312723	920	920	920	920	0
61	20241113	193100	375312723	920	920	920	920	0
62	20241113	193000	375312723	920	920	920	920	12068
63	20241113	192900	375312723	920	920	920	920	0
64	20241113	192800	375312723	920	920	920	920	0
65	20241113	192700	375312723	920	920	920	920	0
66	20241113	192600	375312723	920	920	920	920	0
67	20241113	192500	375312723	920	920	920	920	0
68	20241113	192400	375312723	920	920	920	920	0
69	20241113	192300	375312723	920	920	920	920	0
70	20241113	192200	375312723	920	920	920	920	0
71	20241113	192100	375312723	920	920	920	920	0
72	20241113	192000	375312723	920	920	920	920	0
73	20241113	191900	375312723	920	920	920	920	0
74	20241113	191800	375312723	920	920	920	920	0
75	20241113	191700	375312723	920	920	920	920	0
76	20241113	191600	375312723	920	920	920	920	0
77	20241113	191500	375312723	920	920	920	920	0
78	20241113	191400	375312723	920	920	920	920	0
79	20241113	191300	375312723	920	920	920	920	0
80	20241113	191200	375312723	920	920	920	920	0
81	20241113	191100	375312723	920	920	920	920	0
82	20241113	191000	375312723	920	920	920	920	0
83	20241113	190900	375312723	920	920	920	920	0
84	20241113	190800	375312723	920	920	920	920	0
85	20241113	190700	375312723	920	920	920	920	0
86	20241113	190600	375312723	920	920	920	920	0
87	20241113	190500	375312723	920	920	920	920	0
88	20241113	190400	375312723	920	920	920	920	0
89	20241113	190300	375312723	920	920	920	920	0
90	20241113	190200	375312723	920	920	920	920	0
91	20241113	190100	375312723	920	920	920	920	0
92	20241113	190000	375312723	920	920	920	920	12068
93	20241113	185900	375312723	920	920	920	920	0
94	20241113	185800	375312723	920	920	920	920	0
95	20241113	185700	375312723	920	920	920	920	0
96	20241113	185600	375312723	920	920	920	920	0
97	20241113	185500	375312723	920	920	920	920	0
98	20241113	185400	375312723	920	920	920	920	0
99	20241113	185300	375312723	920	920	920	920	0
100	20241113	185200	375312723	920	920	920	920	0
101	20241113	185100	375312723	920	920	920	920	0
102	20241113	185000	375312723	920	920	920	920	0
103	20241113	184900	375312723	920	920	920	920	0
104	20241113	184800	375312723	920	920	920	920	0
105	20241113	184700	375312723	920	920	920	920	0
106	20241113	184600	375312723	920	920	920	920	0
107	20241113	184500	375312723	920	920	920	920	0
108	20241113	184400	375312723	920	920	920	920	0
109	20241113	184300	375312723	920	920	920	920	0
110	20241113	184200	375312723	920	920	920	920	0
111	20241113	184100	375312723	920	920	920	920	0
112	20241113	184000	375312723	920	920	920	920	0
113	20241113	183900	375312723	920	920	920	920	0
114	20241113	183800	375312723	920	920	920	920	0
115	20241113	183700	375312723	920	920	920	920	0
116	20241113	183600	375312723	920	920	920	920	0
117	20241113	183500	375312723	920	920	920	920	0
118	20241113	183400	375312723	920	920	920	920	0
119	20241113	183300	375312723	920	920	920	920	0
120	20241113	183200	375312723	920	920	920	920	0
121	20241113	183100	375312723	920	920	920	920	0
122	20241113	183000	375312723	920	920	920	920	12068
123	20241113	182900	375312723	920	920	920	920	0
124	20241113	182800	375312723	920	920	920	920	0
125	20241113	182700	375312723	920	920	920	920	0
126	20241113	182600	375312723	920	920	920	920	0
127	20241113	182500	375312723	920	920	920	920	0
128	20241113	182400	375312723	920	920	920	920	0
129	20241113	182300	375312723	920	920	920	920	0
130	20241113	182200	375312723	920	920	920	920	0
131	20241113	182100	375312723	920	920	920	920	0
132	20241113	182000	375312723	920	920	920	920	0
133	20241113	181900	375312723	920	920	920	920	0
134	20241113	181800	375312723	920	920	920	920	0
135	20241113	181700	375312723	920	920	920	920	0
136	20241113	181600	375312723	920	920	920	920	0
137	20241113	181500	375312723	920	920	920	920	0
138	20241113	181400	375312723	920	920	920	920	0
139	20241113	181300	375312723	920	920	920	920	0
140	20241113	181200	375312723	920	920	920	920	0
141	20241113	181100	375312723	920	920	920	920	0
142	20241113	181000	375312723	920	920	920	920	0
143	20241113	180900	375312723	920	920	920	920	0
144	20241113	180800	375312723	920	920	920	920	0
145	20241113	180700	375312723	920	920	920	920	0
146	20241113	180600	375312723	920	920	920	920	0
147	20241113	180500	375312723	920	920	920	920	0
148	20241113	180400	375312723	920	920	920	920	0
149	20241113	180300	375312723	920	920	920	920	0
150	20241113	180200	375312723	920	920	920	920	0
151	20241113	180100	375312723	920	920	920	920	0
152	20241113	180000	375312723	920	920	920	920	12068
153	20241113	175900	375312723	920	920	920	920	0
154	20241113	175800	375312723	920	920	920	920	0
155	20241113	175700	375312723	920	920	920	920	0
156	20241113	175600	375312723	920	920	920	920	0
157	20241113	175500	375312723	920	920	920	920	0
158	20241113	175400	375312723	920	920	920	920	0
159	20241113	175300	375312723	920	920	920	920	0
160	20241113	175200	375312723	920	920	920	920	0
161	20241113	175100	375312723	920	920	920	920	0
162	20241113	175000	375312723	920	920	920	920	0
163	20241113	174900	375312723	920	920	920	920	0
164	20241113	174800	375312723	920	920	920	920	0
165	20241113	174700	375312723	920	920	920	920	0
166	20241113	174600	375312723	920	920	920	920	0
167	20241113	174500	375312723	920	920	920	920	0
168	20241113	174400	375312723	920	920	920	920	0
169	20241113	174300	375312723	920	920	920	920	0
170	20241113	174200	375312723	920	920	920	920	0
171	20241113	174100	375312723	920	920	920	920	0
172	20241113	174000	375312723	920	920	920	920	0
173	20241113	173900	375312723	920	920	920	920	0
174	20241113	173800	375312723	920	920	920	920	0
175	20241113	173700	375312723	920	920	920	920	0
176	20241113	173600	375312723	920	920	920	920	0
177	20241113	173500	375312723	920	920	920	920	0
178	20241113	173400	375312723	920	920	920	920	0
179	20241113	173300	375312723	920	920	920	920	0
180	20241113	173200	375312723	920	920	920	920	0
181	20241113	173100	375312723	920	920	920	920	0
182	20241113	173000	375312723	920	920	920	920	12068
183	20241113	172900	375312723	920	920	920	920	0
184	20241113	172800	375312723	920	920	920	920	0
185	20241113	172700	375312723	920	920	920	920	0
186	20241113	172600	375312723	920	920	920	920	0
187	20241113	172500	375312723	920	920	920	920	0
188	20241113	172400	375312723	920	920	920	920	0
189	20241113	172300	375312723	920	920	920	920	0
190	20241113	172200	375312723	920	920	920	920	0
191	20241113	172100	375312723	920	920	920	920	0
192	20241113	172000	375312723	920	920	920	920	0
193	20241113	171900	375312723	920	920	920	920	0
194	20241113	171800	375312723	920	920	920	920	0
195	20241113	171700	375312723	920	920	920	920	0
196	20241113	171600	375312723	920	920	920	920	0
197	20241113	171500	375312723	920	920	920	920	0
198	20241113	171400	375312723	920	920	920	920	0
199	20241113	171300	375312723	920	920	920	920	0
200	20241113	171200	375312723	920	920	920	920	0
201	20241113	171100	375312723	920	920	920	920	0
202	20241113	171000	375312723	920	920	920	920	0
203	20241113	170900	375312723	920	920	920	920	0
204	20241113	170800	375312723	920	920	920	920	0
205	20241113	170700	375312723	920	920	920	920	0
206	20241113	170600	375312723	920	920	920	920	0
207	20241113	170500	375312723	920	920	920	920	0
208	20241113	170400	375312723	920	920	920	920	0
209	20241113	170300	375312723	920	920	920	920	0
210	20241113	170200	375312723	920	920	920	920	0
211	20241113	170100	375312723	920	920	920	920	0
212	20241113	170000	375312723	920	920	920	920	12068
213	20241113	165900	375312723	920	920	920	920	0
214	20241113	165800	375312723	920	920	920	920	0
215	20241113	165700	375312723	920	920	920	920	0
216	20241113	165600	375312723	920	920	920	920	0
217	20241113	165500	375312723	920	920	920	920	0
218	20241113	165400	375312723	920	920	920	920	0
219	20241113	165300	375312723	920	920	920	920	0
220	20241113	165200	375312723	920	920	920	920	0
221	20241113	165100	375312723	920	920	920	920	0
222	20241113	165000	375312723	920	920	920	920	0
223	20241113	164900	375312723	920	920	920	920	0
224	20241113	164800	375312723	920	920	920	920	0
225	20241113	164700	375312723	920	920	920	920	0
226	20241113	164600	375312723	920	920	920	920	0
227	20241113	164500	375312723	920	920	920	920	0
228	20241113	164400	375312723	920	920	920	920	0
229	20241113	164300	375312723	920	920	920	920	0
230	20241113	164200	375312723	920	920	920	920	0
231	20241113	164100	375312723	920	920	920	920	0
232	20241113	164000	375312723	920	920	920	920	0
233	20241113	163900	375312723	920	920	920	920	0
234	20241113	163800	375312723	920	920	920	920	0
235	20241113	163700	375312723	920	920	920	920	0
236	20241113	163600	375312723	920	920	920	920	0
237	20241113	163500	375312723	920	920	920	920	0
238	20241113	163400	375312723	920	920	920	920	0
239	20241113	163300	375312723	920	920	920	920	0
240	20241113	163200	375312723	920	920	920	920	0
241	20241113	163100	375312723	920	920	920	920	0
242	20241113	163000	375312723	920	920	920	920	12068
243	20241113	162900	375312723	920	920	920	920	0
244	20241113	162800	375312723	920	920	920	920	0
245	20241113	162700	375312723	920	920	920	920	0
246	20241113	162600	375312723	920	920	920	920	0
247	20241113	162500	375312723	920	920	920	920	0
248	20241113	162400	375312723	920	920	920	920	0
249	20241113	162300	375312723	920	920	920	920	0
250	20241113	162200	375312723	920	920	920	920	0
251	20241113	162100	375312723	920	920	920	920	0
252	20241113	162000	375312723	920	920	920	920	0
253	20241113	161900	375312723	920	920	920	920	0
254	20241113	161800	375312723	920	920	920	920	0
255	20241113	161700	375312723	920	920	920	920	0
256	20241113	161600	375312723	920	920	920	920	0
257	20241113	161500	375312723	920	920	920	920	0
258	20241113	161400	375312723	920	920	920	920	0
259	20241113	161300	375312723	920	920	920	920	0
260	20241113	161200	375312723	920	920	920	920	0
261	20241113	161100	375312723	920	920	920	920	0
262	20241113	161000	375312723	920	920	920	920	0
263	20241113	160900	375312723	920	920	920	920	0
264	20241113	160800	375312723	920	920	920	920	0
265	20241113	160700	375312723	920	920	920	920	0
266	20241113	160600	375312723	920	920	920	920	0
267	20241113	160500	375312723	920	920	920	920	0
268	20241113	160400	375312723	920	920	920	920	0
269	20241113	160300	375312723	920	920	920	920	0
270	20241113	160200	375312723	920	920	920	920	0
271	20241113	160100	375312723	920	920	920	920	0
272	20241113	160000	375312723	920	920	920	920	12068
273	20241113	155900	375312723	920	920	920	920	0
274	20241113	155800	375312723	920	920	920	920	0
275	20241113	155700	375312723	920	920	920	920	0
276	20241113	155600	375312723	920	920	920	920	0
277	20241113	155500	375312723	920	920	920	920	0
278	20241113	155400	375312723	920	920	920	920	0
279	20241113	155300	375312723	920	920	920	920	0
280	20241113	155200	375312723	920	920	920	920	0
281	20241113	155100	375312723	920	920	920	920	0
282	20241113	155000	375312723	920	920	920	920	0
283	20241113	154900	375312723	920	920	920	920	0
284	20241113	154800	375312723	920	920	920	920	0
285	20241113	154700	375312723	920	920	920	920	0
286	20241113	154600	375312723	920	920	920	920	0
287	20241113	154500	375312723	920	920	920	920	0
288	20241113	154400	375312723	920	920	920	920	0
289	20241113	154300	375312723	920	920	920	920	0
290	20241113	154200	375312723	920	920	920	920	0
291	20241113	154100	375312723	920	920	920	920	0
292	20241113	154000	375312723	920	920	920	920	0
293	20241113	153900	375312723	920	920	920	920	0
294	20241113	153800	375312723	920	920	920	920	0
295	20241113	153700	375312723	920	920	920	920	0
296	20241113	153600	375312723	920	920	920	920	0
297	20241113	153500	375312723	920	920	920	920	0
298	20241113	153400	375312723	920	920	920	920	0
299	20241113	153300	375312723	920	920	920	920	0
300	20241113	153200	375312723	920	920	920	920	0
301	20241113	153100	375312723	920	920	920	920	0
302	20241113	153000	375312723	920	920	920	920	24136
303	20241113	152900	364210163	925	925	925	925	0
304	20241113	152800	364210163	925	925	925	925	0
305	20241113	152700	364210163	925	925	925	925	0
306	20241113	152600	364210163	925	925	925	925	0
307	20241113	152500	364210163	925	925	925	925	0
308	20241113	152400	364210163	925	925	925	925	0
309	20241113	152300	364210163	925	925	925	925	0
310	20241113	152200	364210163	925	925	925	925	0
311	20241113	152100	364210163	925	925	925	925	0
312	20241113	152000	364210163	925	925	925	925	0
313	20241113	151900	364210163	925	925	925	925	124
314	20241113	151800	364095463	922	922	922	922	0
315	20241113	151700	364095463	922	922	922	922	549
316	20241113	151600	363589285	928	928	928	928	1
317	20241113	151500	363588357	928	928	928	928	0
318	20241113	151400	363588357	928	928	928	928	0
319	20241113	151300	363588357	928	921	928	921	891
320	20241113	151200	362765145	918	921	921	918	273
321	20241113	151100	362514231	921	921	921	921	53
322	20241113	151000	362465418	921	921	921	921	0
323	20241113	150900	362465418	921	921	921	921	0
324	20241113	150800	362465418	921	921	921	921	0
325	20241113	150700	362465418	921	921	921	921	266
326	20241113	150600	362220432	921	921	921	921	235
327	20241113	150500	362003997	921	921	921	921	2460
328	20241113	150400	359738337	920	920	920	920	0
329	20241113	150300	359738337	920	920	920	920	0
330	20241113	150200	359738337	920	920	920	920	871
331	20241113	150100	358937017	917	917	917	917	0
332	20241113	150000	358937017	917	917	917	917	0
333	20241113	145900	358937017	917	917	917	917	0
334	20241113	145800	358937017	917	917	917	917	200
335	20241113	145700	358753617	917	917	917	917	300
336	20241113	145600	358478517	915	915	915	915	0
337	20241113	145500	358478517	915	915	915	915	0
338	20241113	145400	358478517	915	921	921	915	340
339	20241113	145300	358166892	923	923	923	923	0
340	20241113	145200	358166892	923	923	923	923	0
341	20241113	145100	358166892	923	923	923	923	0
342	20241113	145000	358166892	923	922	923	922	1203
343	20241113	144900	357057598	921	929	929	921	4000
344	20241113	144800	353368971	936	936	936	936	0
345	20241113	144700	353368971	936	936	936	936	0
346	20241113	144600	353368971	936	935	936	935	16
347	20241113	144500	353354007	935	935	935	935	0
348	20241113	144400	353354007	935	935	935	935	0
349	20241113	144300	353354007	935	935	935	935	0
350	20241113	144200	353354007	935	935	935	935	0
351	20241113	144100	353354007	935	935	935	935	112
352	20241113	144000	353249287	935	935	935	935	2878
353	20241113	143900	350558357	935	935	935	935	1000
354	20241113	143800	349623357	935	935	935	935	2010
355	20241113	143700	347744007	935	935	936	935	4100
356	20241113	143600	343907507	935	935	935	935	4
357	20241113	143500	343903767	935	935	935	935	331
358	20241113	143400	343594282	935	935	935	935	236
359	20241113	143300	343373622	928	928	928	928	0
360	20241113	143200	343373622	928	928	928	928	0
361	20241113	143100	343373622	928	928	928	928	0
362	20241113	143000	343373622	928	928	928	928	0
363	20241113	142900	343373622	928	928	928	928	0
364	20241113	142800	343373622	928	928	928	928	0
365	20241113	142700	343373622	928	928	928	928	0
366	20241113	142600	343373622	928	928	928	928	0
367	20241113	142500	343373622	928	928	928	928	0
368	20241113	142400	343373622	928	928	928	928	1
369	20241113	142300	343372694	935	935	935	935	0
370	20241113	142200	343372694	935	935	935	935	100
371	20241113	142100	343279194	935	934	935	934	610
372	20241113	142000	342708980	938	938	938	938	0
373	20241113	141900	342708980	938	938	938	938	0
374	20241113	141800	342708980	938	938	938	938	0
375	20241113	141700	342708980	938	938	938	938	1
376	20241113	141600	342708042	929	929	929	929	0
377	20241113	141500	342708042	929	929	929	929	0
378	20241113	141400	342708042	929	929	929	929	132
379	20241113	141300	342585414	945	945	945	945	0
380	20241113	141200	342585414	945	930	945	930	522
381	20241113	141100	342099939	949	937	949	937	130
382	20241113	141000	341978020	927	927	927	927	0
383	20241113	140900	341978020	927	927	927	927	0
384	20241113	140800	341978020	927	927	927	927	2
385	20241113	140700	341976166	937	937	937	937	0
386	20241113	140600	341976166	937	937	937	937	0
387	20241113	140500	341976166	937	937	937	937	6
388	20241113	140400	341970544	937	937	937	937	0
389	20241113	140300	341970544	937	937	937	937	0
390	20241113	140200	341970544	937	937	937	937	0
391	20241113	140100	341970544	937	929	937	929	391
392	20241113	140000	341606240	930	930	930	930	0
393	20241113	135900	341606240	930	930	930	930	0
394	20241113	135800	341606240	930	930	930	930	1
395	20241113	135700	341605310	929	929	929	929	0
396	20241113	135600	341605310	929	929	929	929	0
397	20241113	135500	341605310	929	929	929	929	0
398	20241113	135400	341605310	929	929	929	929	0
399	20241113	135300	341605310	929	929	929	929	0
400	20241113	135200	341605310	929	929	929	929	0
401	20241113	135100	341605310	929	929	929	929	0
402	20241113	135000	341605310	929	929	929	929	0
403	20241113	134900	341605310	929	929	929	929	1723
404	20241113	134800	340004643	935	935	935	935	0
405	20241113	134700	340004643	935	935	935	935	0
406	20241113	134600	340004643	935	929	935	929	2592
407	20241113	134500	337596644	929	929	929	923	3
408	20241113	134400	337593863	923	923	923	923	0
409	20241113	134300	337593863	923	923	923	923	0
410	20241113	134200	337593863	923	923	923	923	0
411	20241113	134100	337593863	923	923	923	923	0
412	20241113	134000	337593863	923	922	923	922	3890
413	20241113	133900	334005358	921	921	921	921	7
414	20241113	133800	333998911	921	921	921	921	0
415	20241113	133700	333998911	921	921	921	921	211
416	20241113	133600	333804580	921	920	921	920	109
417	20241113	133500	333704291	920	920	920	920	165
418	20241113	133400	333552491	917	917	917	917	0
419	20241113	133300	333552491	917	917	917	917	0
420	20241113	133200	333552491	917	917	917	917	0
421	20241113	133100	333552491	917	917	917	917	0
422	20241113	133000	333552491	917	917	917	917	0
423	20241113	132900	333552491	917	917	917	917	0
424	20241113	132800	333552491	917	917	917	917	427
425	20241113	132700	333160932	917	914	917	914	1064
426	20241113	132600	332185316	913	913	913	913	0
427	20241113	132500	332185316	913	913	913	913	80
428	20241113	132400	332112276	913	913	913	913	124
429	20241113	132300	331999064	913	913	913	913	0
430	20241113	132200	331999064	913	913	913	913	17
431	20241113	132100	331983543	914	914	914	914	0
432	20241113	132000	331983543	914	914	914	914	0
433	20241113	131900	331983543	914	914	914	914	1
434	20241113	131800	331982629	914	914	914	914	0
435	20241113	131700	331982629	914	914	914	914	9
436	20241113	131600	331974403	914	914	914	914	120
437	20241113	131500	331864723	914	915	915	914	76
438	20241113	131400	331795258	915	915	915	915	30
439	20241113	131300	331767808	916	916	916	916	0
440	20241113	131200	331767808	916	916	916	916	1240
441	20241113	131100	330631968	914	915	915	914	556
442	20241113	131000	330123247	916	916	916	916	0
443	20241113	130900	330123247	916	916	916	916	20
444	20241113	130800	330104927	916	917	917	916	527
445	20241113	130700	329622135	917	917	917	917	0
446	20241113	130600	329622135	917	917	917	917	775
447	20241113	130500	328911460	917	917	917	917	138
448	20241113	130400	328784914	917	917	917	917	0
449	20241113	130300	328784914	917	917	917	917	0
450	20241113	130200	328784914	917	918	918	917	152
451	20241113	130100	328645460	920	920	920	920	18
452	20241113	130000	328628900	920	920	920	920	0
453	20241113	125900	328628900	920	920	920	920	0
454	20241113	125800	328628900	920	920	920	920	42
455	20241113	125700	328590260	917	917	917	917	0
456	20241113	125600	328590260	917	918	918	917	56
457	20241113	125500	328538857	918	918	918	918	1
458	20241113	125400	328537939	919	919	919	919	1
459	20241113	125300	328537020	918	918	918	918	0
460	20241113	125200	328537020	918	918	918	918	0
461	20241113	125100	328537020	918	918	918	918	0
462	20241113	125000	328537020	918	918	918	918	0
463	20241113	124900	328537020	918	919	919	918	272
464	20241113	124800	328287113	920	920	920	920	49
465	20241113	124700	328242033	923	923	923	923	8
466	20241113	124600	328234649	923	923	923	923	0
467	20241113	124500	328234649	923	923	923	923	0
468	20241113	124400	328234649	923	923	923	923	0
469	20241113	124300	328234649	923	923	923	923	0
470	20241113	124200	328234649	923	923	923	923	0
471	20241113	124100	328234649	923	921	923	920	32
472	20241113	124000	328205178	920	920	920	920	2
473	20241113	123900	328203338	921	921	921	920	57
474	20241113	123800	328150895	921	917	921	917	54
475	20241113	123700	328101373	917	917	917	917	196
476	20241113	123600	327921641	916	916	916	916	0
477	20241113	123500	327921641	916	921	921	916	177
478	20241113	123400	327759374	921	921	921	921	50
479	20241113	123300	327713324	921	921	921	921	0
480	20241113	123200	327713324	921	921	921	921	10
481	20241113	123100	327704114	921	921	921	921	0
482	20241113	123000	327704114	921	921	921	921	0
483	20241113	122900	327704114	921	921	921	921	0
484	20241113	122800	327704114	921	921	921	921	0
485	20241113	122700	327704114	921	921	921	921	1
486	20241113	122600	327703193	915	915	915	915	0
487	20241113	122500	327703193	915	915	915	915	0
488	20241113	122400	327703193	915	915	915	915	0
489	20241113	122300	327703193	915	915	915	915	0
490	20241113	122200	327703193	915	915	915	915	0
491	20241113	122100	327703193	915	915	915	915	0
492	20241113	122000	327703193	915	915	915	915	0
493	20241113	121900	327703193	915	916	916	915	300
494	20241113	121800	327428586	915	915	915	915	0
495	20241113	121700	327428586	915	915	915	915	0
496	20241113	121600	327428586	915	921	921	915	419
497	20241113	121500	327044547	921	921	921	921	0
498	20241113	121400	327044547	921	921	921	921	0
499	20241113	121300	327044547	921	921	921	921	0
500	20241113	121200	327044547	921	921	921	921	0
501	20241113	121100	327044547	921	921	921	921	0
502	20241113	121000	327044547	921	914	921	914	55
503	20241113	120900	326994246	914	914	914	914	0
504	20241113	120800	326994246	914	914	914	914	0
505	20241113	120700	326994246	914	914	914	914	0
506	20241113	120600	326994246	914	917	917	914	3017
507	20241113	120500	324232675	917	917	917	917	0
508	20241113	120400	324232675	917	917	917	917	0
509	20241113	120300	324232675	917	917	917	917	0
510	20241113	120200	324232675	917	917	917	917	0
511	20241113	120100	324232675	917	917	917	917	0
512	20241113	120000	324232675	917	917	917	917	330
513	20241113	115900	323930065	917	917	917	916	101
514	20241113	115800	323837455	917	917	917	916	86
515	20241113	115700	323758658	917	917	917	917	0
516	20241113	115600	323758658	917	917	917	917	0
517	20241113	115500	323758658	917	917	917	917	0
518	20241113	115400	323758658	917	917	917	917	0
519	20241113	115300	323758658	917	917	917	917	0
520	20241113	115200	323758658	917	917	917	917	0
521	20241113	115100	323758658	917	917	917	917	50
522	20241113	115000	323712808	920	920	920	920	0
523	20241113	114900	323712808	920	920	920	920	0
524	20241113	114800	323712808	920	920	920	920	0
525	20241113	114700	323712808	920	920	920	920	0
526	20241113	114600	323712808	920	920	920	920	0
527	20241113	114500	323712808	920	920	920	920	13
528	20241113	114400	323700848	920	920	920	920	0
529	20241113	114300	323700848	920	920	920	920	0
530	20241113	114200	323700848	920	920	920	920	1
531	20241113	114100	323699928	920	920	920	920	26
532	20241113	114000	323676008	918	915	919	915	58
533	20241113	113900	323622758	915	915	915	915	0
534	20241113	113800	323622758	915	915	915	915	200
535	20241113	113700	323439758	915	915	915	915	0
536	20241113	113600	323439758	915	915	915	915	0
537	20241113	113500	323439758	915	915	915	915	0
538	20241113	113400	323439758	915	916	916	915	364
539	20241113	113300	323106589	915	915	915	915	0
540	20241113	113200	323106589	915	915	915	915	166
541	20241113	113100	322954699	915	915	915	915	0
542	20241113	113000	322954699	915	915	915	915	0
543	20241113	112900	322954699	915	915	915	915	30
544	20241113	112800	322927249	915	916	916	915	3060
545	20241113	112700	320127250	915	915	915	915	0
546	20241113	112600	320127250	915	915	915	915	0
547	20241113	112500	320127250	915	915	915	915	0
548	20241113	112400	320127250	915	915	915	915	0
549	20241113	112300	320127250	915	915	915	915	0
550	20241113	112200	320127250	915	915	915	915	0
551	20241113	112100	320127250	915	918	918	915	14624
552	20241113	112000	306732483	916	916	916	916	0
553	20241113	111900	306732483	916	916	916	916	0
554	20241113	111800	306732483	916	916	916	916	0
555	20241113	111700	306732483	916	916	916	916	0
556	20241113	111600	306732483	916	916	916	916	0
557	20241113	111500	306732483	916	916	916	916	0
558	20241113	111400	306732483	916	917	917	916	155
559	20241113	111300	306590370	916	916	916	916	1
560	20241113	111200	306589454	917	917	917	917	0
561	20241113	111100	306589454	917	917	917	917	738
562	20241113	111000	305912708	915	924	924	915	7640
563	20241113	110900	298887327	924	924	924	924	1
564	20241113	110800	298886403	924	924	924	924	0
565	20241113	110700	298886403	924	924	924	924	44
566	20241113	110600	298845747	925	925	925	925	33
567	20241113	110500	298815222	924	924	924	924	1
568	20241113	110400	298814298	923	923	923	923	0
569	20241113	110300	298814298	923	923	923	923	0
570	20241113	110200	298814298	923	923	923	923	0
571	20241113	110100	298814298	923	925	925	923	100
572	20241113	110000	298721916	925	925	925	925	0
573	20241113	105900	298721916	925	925	925	925	0
574	20241113	105800	298721916	925	925	925	925	0
575	20241113	105700	298721916	925	925	925	925	0
576	20241113	105600	298721916	925	925	925	925	0
577	20241113	105500	298721916	925	925	925	925	0
578	20241113	105400	298721916	925	921	925	921	2220
579	20241113	105300	296677000	925	925	925	925	0
580	20241113	105200	296677000	925	921	925	921	251
581	20241113	105100	296445770	924	924	924	924	15
582	20241113	105000	296431910	924	922	924	922	11
583	20241113	104900	296421756	919	919	919	919	88
584	20241113	104800	296340884	922	922	922	922	151
585	20241113	104700	296201662	922	922	922	922	0
586	20241113	104600	296201662	922	922	922	922	11
587	20241113	104500	296191520	922	921	922	920	1803
588	20241113	104400	294532663	922	922	922	922	59
589	20241113	104300	294478265	922	922	922	922	0
590	20241113	104200	294478265	922	925	926	922	1052
591	20241113	104100	293507089	926	926	926	926	17
592	20241113	104000	293491347	925	925	925	925	0
593	20241113	103900	293491347	925	925	925	925	0
594	20241113	103800	293491347	925	925	925	925	0
595	20241113	103700	293491347	925	928	928	925	24
596	20241113	103600	293469105	928	928	928	928	0
597	20241113	103500	293469105	928	928	928	928	1
598	20241113	103400	293468177	930	930	930	930	0
599	20241113	103300	293468177	930	930	930	930	10
600	20241113	103200	293458877	932	932	932	932	0
601	20241113	103100	293458877	932	932	932	932	100
602	20241113	103000	293365677	932	932	932	932	0
603	20241113	102900	293365677	932	932	932	932	0
604	20241113	102800	293365677	932	925	932	925	350
605	20241113	102700	293041920	925	925	925	925	68
606	20241113	102600	292979020	925	925	925	925	0
607	20241113	102500	292979020	925	926	926	925	7018
608	20241113	102400	286487252	925	925	925	925	0
609	20241113	102300	286487252	925	925	925	925	0
610	20241113	102200	286487252	925	925	925	925	0
611	20241113	102100	286487252	925	927	927	925	534
612	20241113	102000	285993061	930	931	931	930	613
613	20241113	101900	285422961	930	930	930	930	0
614	20241113	101800	285422961	930	934	934	930	110
615	20241113	101700	285320657	930	930	930	930	0
616	20241113	101600	285320657	930	930	930	930	1
617	20241113	101500	285319727	930	931	931	930	638
618	20241113	101400	284726108	930	932	932	930	2320
619	20241113	101300	282568258	939	939	939	939	0
620	20241113	101200	282568258	939	939	939	939	56
621	20241113	101100	282515674	942	934	942	934	2727
622	20241113	101000	279962801	936	946	946	917	5110
623	20241113	100900	275257471	946	950	950	946	2067
624	20241113	100800	273293869	951	961	961	951	47569
625	20241113	100700	227628454	964	964	964	964	0
626	20241113	100600	227628454	964	967	967	964	305
627	20241113	100500	227333834	967	967	967	967	5
628	20241113	100400	227328999	961	968	968	961	1246
629	20241113	100300	226129284	969	963	969	963	678
630	20241113	100200	225475764	969	969	969	969	155
631	20241113	100100	225325569	968	964	968	961	1484
632	20241113	100000	223891981	964	963	966	963	126
633	20241113	095900	223770473	960	960	960	960	7791
634	20241113	095800	216291113	960	960	960	960	2535
635	20241113	095700	213857513	960	968	968	960	3864
636	20241113	095600	210143341	969	962	969	962	7051
637	20241113	095500	203354762	962	961	962	961	3038
638	20241113	095400	200434041	961	961	961	961	5
639	20241113	095300	200429236	960	960	960	960	1155
640	20241113	095200	199320436	960	960	960	960	2277
641	20241113	095100	197134516	960	960	960	960	8144
642	20241113	095000	189316276	960	960	960	960	10364
643	20241113	094900	179366836	960	960	960	960	2608
644	20241113	094800	176863156	960	960	960	960	13811
645	20241113	094700	163604596	960	960	960	960	3250
646	20241113	094600	160484596	960	960	960	960	503
647	20241113	094500	160001716	960	961	961	960	16307
648	20241113	094400	144345918	961	961	961	960	413
649	20241113	094300	143949331	960	960	961	960	11923
650	20241113	094200	132503248	960	961	961	960	1290
651	20241113	094100	131264818	960	960	961	960	11087
652	20241113	094000	120620245	960	960	961	960	15871
653	20241113	093900	105383782	960	961	965	960	10331
654	20241113	093800	95463981	960	968	976	960	24705
655	20241113	093700	71569012	968	960	976	960	38438
656	20241113	093600	34508771	960	960	960	960	0
657	20241113	093500	34508771	960	906	960	906	8332
658	20241113	093400	26870825	906	906	906	906	3
659	20241113	093300	26868107	906	906	906	906	20
660	20241113	093200	26849987	905	905	905	905	20
661	20241113	093100	26831887	905	905	905	905	0
662	20241113	093000	26831887	905	905	905	905	510
663	20241113	092900	26370337	904	904	904	904	690
664	20241113	092800	25746577	905	903	905	903	105
665	20241113	092700	25651560	902	904	904	900	13525
666	20241113	092600	13438987	905	905	905	905	0
667	20241113	092500	13438987	905	905	905	905	950
668	20241113	092400	12579237	904	904	904	904	88
669	20241113	092300	12499685	904	904	904	904	80
670	20241113	092200	12427365	905	905	905	905	0
671	20241113	092100	12427365	905	905	905	905	200
672	20241113	092000	12246365	905	905	905	905	300
673	20241113	091900	11974865	905	905	905	905	10
674	20241113	091800	11965815	905	904	905	904	232
675	20241113	091700	11755856	906	906	906	906	0
676	20241113	091600	11755856	906	906	906	906	57
677	20241113	091500	11704214	906	906	906	906	1
678	20241113	091400	11703308	911	911	911	911	1
679	20241113	091300	11702397	911	911	911	911	10
680	20241113	091200	11693287	902	902	902	902	0
681	20241113	091100	11693287	902	902	902	902	0
682	20241113	091000	11693287	902	902	902	902	0
683	20241113	090900	11693287	902	902	902	902	0
684	20241113	090800	11693287	902	902	902	902	0
685	20241113	090700	11693287	902	907	907	902	390
686	20241113	090600	11341179	913	913	913	913	0
687	20241113	090500	11341179	913	914	914	913	257
688	20241113	090400	11106501	904	903	904	903	9702
689	20241113	090300	2336893	895	897	897	895	211
690	20241113	090200	2147766	891	891	891	891	0
691	20241113	090100	2147766	891	895	895	891	566
692	20241113	090000	1642484	904	894	904	894	1836