KissMeData/145270/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	202100	27410486	1000	1000	1000	1000	256
3	20241113	202000	27410486	1000	1000	1000	1000	0
4	20241113	201900	27410486	1000	1000	1000	1000	0
5	20241113	201800	27410486	1000	1000	1000	1000	0
6	20241113	201700	27410486	1000	1000	1000	1000	0
7	20241113	201600	27410486	1000	1000	1000	1000	0
8	20241113	201500	27410486	1000	1000	1000	1000	0
9	20241113	201400	27410486	1000	1000	1000	1000	0
10	20241113	201300	27410486	1000	1000	1000	1000	0
11	20241113	201200	27410486	1000	1000	1000	1000	0
12	20241113	201100	27410486	1000	1000	1000	1000	0
13	20241113	201000	27410486	1000	1000	1000	1000	0
14	20241113	200900	27410486	1000	1000	1000	1000	0
15	20241113	200800	27410486	1000	1000	1000	1000	0
16	20241113	200700	27410486	1000	1000	1000	1000	0
17	20241113	200600	27410486	1000	1000	1000	1000	0
18	20241113	200500	27410486	1000	1000	1000	1000	0
19	20241113	200400	27410486	1000	1000	1000	1000	0
20	20241113	200300	27410486	1000	1000	1000	1000	0
21	20241113	200200	27410486	1000	1000	1000	1000	0
22	20241113	200100	27410486	1000	1000	1000	1000	0
23	20241113	200000	27410486	1000	1000	1000	1000	0
24	20241113	195900	27410486	1000	1000	1000	1000	0
25	20241113	195800	27410486	1000	1000	1000	1000	0
26	20241113	195700	27410486	1000	1000	1000	1000	0
27	20241113	195600	27410486	1000	1000	1000	1000	0
28	20241113	195500	27410486	1000	1000	1000	1000	0
29	20241113	195400	27410486	1000	1000	1000	1000	0
30	20241113	195300	27410486	1000	1000	1000	1000	0
31	20241113	195200	27410486	1000	1000	1000	1000	0
32	20241113	195100	27410486	1000	1000	1000	1000	256
33	20241113	195000	27410486	1000	1000	1000	1000	0
34	20241113	194900	27410486	1000	1000	1000	1000	0
35	20241113	194800	27410486	1000	1000	1000	1000	0
36	20241113	194700	27410486	1000	1000	1000	1000	0
37	20241113	194600	27410486	1000	1000	1000	1000	0
38	20241113	194500	27410486	1000	1000	1000	1000	0
39	20241113	194400	27410486	1000	1000	1000	1000	0
40	20241113	194300	27410486	1000	1000	1000	1000	0
41	20241113	194200	27410486	1000	1000	1000	1000	0
42	20241113	194100	27410486	1000	1000	1000	1000	0
43	20241113	194000	27410486	1000	1000	1000	1000	0
44	20241113	193900	27410486	1000	1000	1000	1000	0
45	20241113	193800	27410486	1000	1000	1000	1000	0
46	20241113	193700	27410486	1000	1000	1000	1000	0
47	20241113	193600	27410486	1000	1000	1000	1000	0
48	20241113	193500	27410486	1000	1000	1000	1000	0
49	20241113	193400	27410486	1000	1000	1000	1000	0
50	20241113	193300	27410486	1000	1000	1000	1000	0
51	20241113	193200	27410486	1000	1000	1000	1000	0
52	20241113	193100	27410486	1000	1000	1000	1000	0
53	20241113	193000	27410486	1000	1000	1000	1000	0
54	20241113	192900	27410486	1000	1000	1000	1000	0
55	20241113	192800	27410486	1000	1000	1000	1000	0
56	20241113	192700	27410486	1000	1000	1000	1000	0
57	20241113	192600	27410486	1000	1000	1000	1000	0
58	20241113	192500	27410486	1000	1000	1000	1000	0
59	20241113	192400	27410486	1000	1000	1000	1000	0
60	20241113	192300	27410486	1000	1000	1000	1000	0
61	20241113	192200	27410486	1000	1000	1000	1000	0
62	20241113	192100	27410486	1000	1000	1000	1000	256
63	20241113	192000	27410486	1000	1000	1000	1000	0
64	20241113	191900	27410486	1000	1000	1000	1000	0
65	20241113	191800	27410486	1000	1000	1000	1000	0
66	20241113	191700	27410486	1000	1000	1000	1000	0
67	20241113	191600	27410486	1000	1000	1000	1000	0
68	20241113	191500	27410486	1000	1000	1000	1000	0
69	20241113	191400	27410486	1000	1000	1000	1000	0
70	20241113	191300	27410486	1000	1000	1000	1000	0
71	20241113	191200	27410486	1000	1000	1000	1000	0
72	20241113	191100	27410486	1000	1000	1000	1000	0
73	20241113	191000	27410486	1000	1000	1000	1000	0
74	20241113	190900	27410486	1000	1000	1000	1000	0
75	20241113	190800	27410486	1000	1000	1000	1000	0
76	20241113	190700	27410486	1000	1000	1000	1000	0
77	20241113	190600	27410486	1000	1000	1000	1000	0
78	20241113	190500	27410486	1000	1000	1000	1000	0
79	20241113	190400	27410486	1000	1000	1000	1000	0
80	20241113	190300	27410486	1000	1000	1000	1000	0
81	20241113	190200	27410486	1000	1000	1000	1000	0
82	20241113	190100	27410486	1000	1000	1000	1000	0
83	20241113	190000	27410486	1000	1000	1000	1000	0
84	20241113	185900	27410486	1000	1000	1000	1000	0
85	20241113	185800	27410486	1000	1000	1000	1000	0
86	20241113	185700	27410486	1000	1000	1000	1000	0
87	20241113	185600	27410486	1000	1000	1000	1000	0
88	20241113	185500	27410486	1000	1000	1000	1000	0
89	20241113	185400	27410486	1000	1000	1000	1000	0
90	20241113	185300	27410486	1000	1000	1000	1000	0
91	20241113	185200	27410486	1000	1000	1000	1000	0
92	20241113	185100	27410486	1000	1000	1000	1000	256
93	20241113	185000	27410486	1000	1000	1000	1000	0
94	20241113	184900	27410486	1000	1000	1000	1000	0
95	20241113	184800	27410486	1000	1000	1000	1000	0
96	20241113	184700	27410486	1000	1000	1000	1000	0
97	20241113	184600	27410486	1000	1000	1000	1000	0
98	20241113	184500	27410486	1000	1000	1000	1000	0
99	20241113	184400	27410486	1000	1000	1000	1000	0
100	20241113	184300	27410486	1000	1000	1000	1000	0
101	20241113	184200	27410486	1000	1000	1000	1000	0
102	20241113	184100	27410486	1000	1000	1000	1000	0
103	20241113	184000	27410486	1000	1000	1000	1000	0
104	20241113	183900	27410486	1000	1000	1000	1000	0
105	20241113	183800	27410486	1000	1000	1000	1000	0
106	20241113	183700	27410486	1000	1000	1000	1000	0
107	20241113	183600	27410486	1000	1000	1000	1000	0
108	20241113	183500	27410486	1000	1000	1000	1000	0
109	20241113	183400	27410486	1000	1000	1000	1000	0
110	20241113	183300	27410486	1000	1000	1000	1000	0
111	20241113	183200	27410486	1000	1000	1000	1000	0
112	20241113	183100	27410486	1000	1000	1000	1000	0
113	20241113	183000	27410486	1000	1000	1000	1000	0
114	20241113	182900	27410486	1000	1000	1000	1000	0
115	20241113	182800	27410486	1000	1000	1000	1000	0
116	20241113	182700	27410486	1000	1000	1000	1000	0
117	20241113	182600	27410486	1000	1000	1000	1000	0
118	20241113	182500	27410486	1000	1000	1000	1000	0
119	20241113	182400	27410486	1000	1000	1000	1000	0
120	20241113	182300	27410486	1000	1000	1000	1000	0
121	20241113	182200	27410486	1000	1000	1000	1000	0
122	20241113	182100	27410486	1000	1000	1000	1000	256
123	20241113	182000	27410486	1000	1000	1000	1000	0
124	20241113	181900	27410486	1000	1000	1000	1000	0
125	20241113	181800	27410486	1000	1000	1000	1000	0
126	20241113	181700	27410486	1000	1000	1000	1000	0
127	20241113	181600	27410486	1000	1000	1000	1000	0
128	20241113	181500	27410486	1000	1000	1000	1000	0
129	20241113	181400	27410486	1000	1000	1000	1000	0
130	20241113	181300	27410486	1000	1000	1000	1000	0
131	20241113	181200	27410486	1000	1000	1000	1000	0
132	20241113	181100	27410486	1000	1000	1000	1000	0
133	20241113	181000	27410486	1000	1000	1000	1000	0
134	20241113	180900	27410486	1000	1000	1000	1000	0
135	20241113	180800	27410486	1000	1000	1000	1000	0
136	20241113	180700	27410486	1000	1000	1000	1000	0
137	20241113	180600	27410486	1000	1000	1000	1000	0
138	20241113	180500	27410486	1000	1000	1000	1000	0
139	20241113	180400	27410486	1000	1000	1000	1000	0
140	20241113	180300	27410486	1000	1000	1000	1000	0
141	20241113	180200	27410486	1000	1000	1000	1000	0
142	20241113	180100	27410486	1000	1000	1000	1000	0
143	20241113	180000	27410486	1000	1000	1000	1000	0
144	20241113	175900	27410486	1000	1000	1000	1000	0
145	20241113	175800	27410486	1000	1000	1000	1000	0
146	20241113	175700	27410486	1000	1000	1000	1000	0
147	20241113	175600	27410486	1000	1000	1000	1000	0
148	20241113	175500	27410486	1000	1000	1000	1000	0
149	20241113	175400	27410486	1000	1000	1000	1000	0
150	20241113	175300	27410486	1000	1000	1000	1000	0
151	20241113	175200	27410486	1000	1000	1000	1000	0
152	20241113	175100	27410486	1000	1000	1000	1000	256
153	20241113	175000	27410486	1000	1000	1000	1000	0
154	20241113	174900	27410486	1000	1000	1000	1000	0
155	20241113	174800	27410486	1000	1000	1000	1000	0
156	20241113	174700	27410486	1000	1000	1000	1000	0
157	20241113	174600	27410486	1000	1000	1000	1000	0
158	20241113	174500	27410486	1000	1000	1000	1000	0
159	20241113	174400	27410486	1000	1000	1000	1000	0
160	20241113	174300	27410486	1000	1000	1000	1000	0
161	20241113	174200	27410486	1000	1000	1000	1000	0
162	20241113	174100	27410486	1000	1000	1000	1000	0
163	20241113	174000	27410486	1000	1000	1000	1000	0
164	20241113	173900	27410486	1000	1000	1000	1000	0
165	20241113	173800	27410486	1000	1000	1000	1000	0
166	20241113	173700	27410486	1000	1000	1000	1000	0
167	20241113	173600	27410486	1000	1000	1000	1000	0
168	20241113	173500	27410486	1000	1000	1000	1000	0
169	20241113	173400	27410486	1000	1000	1000	1000	0
170	20241113	173300	27410486	1000	1000	1000	1000	0
171	20241113	173200	27410486	1000	1000	1000	1000	0
172	20241113	173100	27410486	1000	1000	1000	1000	0
173	20241113	173000	27410486	1000	1000	1000	1000	0
174	20241113	172900	27410486	1000	1000	1000	1000	0
175	20241113	172800	27410486	1000	1000	1000	1000	0
176	20241113	172700	27410486	1000	1000	1000	1000	0
177	20241113	172600	27410486	1000	1000	1000	1000	0
178	20241113	172500	27410486	1000	1000	1000	1000	0
179	20241113	172400	27410486	1000	1000	1000	1000	0
180	20241113	172300	27410486	1000	1000	1000	1000	0
181	20241113	172200	27410486	1000	1000	1000	1000	0
182	20241113	172100	27410486	1000	1000	1000	1000	256
183	20241113	172000	27410486	1000	1000	1000	1000	0
184	20241113	171900	27410486	1000	1000	1000	1000	0
185	20241113	171800	27410486	1000	1000	1000	1000	0
186	20241113	171700	27410486	1000	1000	1000	1000	0
187	20241113	171600	27410486	1000	1000	1000	1000	0
188	20241113	171500	27410486	1000	1000	1000	1000	0
189	20241113	171400	27410486	1000	1000	1000	1000	0
190	20241113	171300	27410486	1000	1000	1000	1000	0
191	20241113	171200	27410486	1000	1000	1000	1000	0
192	20241113	171100	27410486	1000	1000	1000	1000	0
193	20241113	171000	27410486	1000	1000	1000	1000	0
194	20241113	170900	27410486	1000	1000	1000	1000	0
195	20241113	170800	27410486	1000	1000	1000	1000	0
196	20241113	170700	27410486	1000	1000	1000	1000	0
197	20241113	170600	27410486	1000	1000	1000	1000	0
198	20241113	170500	27410486	1000	1000	1000	1000	0
199	20241113	170400	27410486	1000	1000	1000	1000	0
200	20241113	170300	27410486	1000	1000	1000	1000	0
201	20241113	170200	27410486	1000	1000	1000	1000	0
202	20241113	170100	27410486	1000	1000	1000	1000	0
203	20241113	170000	27410486	1000	1000	1000	1000	0
204	20241113	165900	27410486	1000	1000	1000	1000	0
205	20241113	165800	27410486	1000	1000	1000	1000	0
206	20241113	165700	27410486	1000	1000	1000	1000	0
207	20241113	165600	27410486	1000	1000	1000	1000	0
208	20241113	165500	27410486	1000	1000	1000	1000	0
209	20241113	165400	27410486	1000	1000	1000	1000	0
210	20241113	165300	27410486	1000	1000	1000	1000	0
211	20241113	165200	27410486	1000	1000	1000	1000	0
212	20241113	165100	27410486	1000	1000	1000	1000	256
213	20241113	165000	27410486	1000	1000	1000	1000	0
214	20241113	164900	27410486	1000	1000	1000	1000	0
215	20241113	164800	27410486	1000	1000	1000	1000	0
216	20241113	164700	27410486	1000	1000	1000	1000	0
217	20241113	164600	27410486	1000	1000	1000	1000	0
218	20241113	164500	27410486	1000	1000	1000	1000	0
219	20241113	164400	27410486	1000	1000	1000	1000	0
220	20241113	164300	27410486	1000	1000	1000	1000	0
221	20241113	164200	27410486	1000	1000	1000	1000	0
222	20241113	164100	27410486	1000	1000	1000	1000	0
223	20241113	164000	27410486	1000	1000	1000	1000	0
224	20241113	163900	27410486	1000	1000	1000	1000	0
225	20241113	163800	27410486	1000	1000	1000	1000	0
226	20241113	163700	27410486	1000	1000	1000	1000	0
227	20241113	163600	27410486	1000	1000	1000	1000	0
228	20241113	163500	27410486	1000	1000	1000	1000	0
229	20241113	163400	27410486	1000	1000	1000	1000	0
230	20241113	163300	27410486	1000	1000	1000	1000	0
231	20241113	163200	27410486	1000	1000	1000	1000	0
232	20241113	163100	27410486	1000	1000	1000	1000	0
233	20241113	163000	27410486	1000	1000	1000	1000	0
234	20241113	162900	27410486	1000	1000	1000	1000	0
235	20241113	162800	27410486	1000	1000	1000	1000	0
236	20241113	162700	27410486	1000	1000	1000	1000	0
237	20241113	162600	27410486	1000	1000	1000	1000	0
238	20241113	162500	27410486	1000	1000	1000	1000	0
239	20241113	162400	27410486	1000	1000	1000	1000	0
240	20241113	162300	27410486	1000	1000	1000	1000	0
241	20241113	162200	27410486	1000	1000	1000	1000	0
242	20241113	162100	27410486	1000	1000	1000	1000	256
243	20241113	162000	27410486	1000	1000	1000	1000	0
244	20241113	161900	27410486	1000	1000	1000	1000	0
245	20241113	161800	27410486	1000	1000	1000	1000	0
246	20241113	161700	27410486	1000	1000	1000	1000	0
247	20241113	161600	27410486	1000	1000	1000	1000	0
248	20241113	161500	27410486	1000	1000	1000	1000	0
249	20241113	161400	27410486	1000	1000	1000	1000	0
250	20241113	161300	27410486	1000	1000	1000	1000	0
251	20241113	161200	27410486	1000	1000	1000	1000	0
252	20241113	161100	27410486	1000	1000	1000	1000	0
253	20241113	161000	27410486	1000	1000	1000	1000	0
254	20241113	160900	27410486	1000	1000	1000	1000	0
255	20241113	160800	27410486	1000	1000	1000	1000	0
256	20241113	160700	27410486	1000	1000	1000	1000	0
257	20241113	160600	27410486	1000	1000	1000	1000	0
258	20241113	160500	27410486	1000	1000	1000	1000	0
259	20241113	160400	27410486	1000	1000	1000	1000	0
260	20241113	160300	27410486	1000	1000	1000	1000	0
261	20241113	160200	27410486	1000	1000	1000	1000	0
262	20241113	160100	27410486	1000	1000	1000	1000	0
263	20241113	160000	27410486	1000	1000	1000	1000	0
264	20241113	155900	27410486	1000	1000	1000	1000	0
265	20241113	155800	27410486	1000	1000	1000	1000	0
266	20241113	155700	27410486	1000	1000	1000	1000	0
267	20241113	155600	27410486	1000	1000	1000	1000	0
268	20241113	155500	27410486	1000	1000	1000	1000	0
269	20241113	155400	27410486	1000	1000	1000	1000	0
270	20241113	155300	27410486	1000	1000	1000	1000	0
271	20241113	155200	27410486	1000	1000	1000	1000	0
272	20241113	155100	27410486	1000	1000	1000	1000	256
273	20241113	155000	27410486	1000	1000	1000	1000	0
274	20241113	154900	27410486	1000	1000	1000	1000	0
275	20241113	154800	27410486	1000	1000	1000	1000	0
276	20241113	154700	27410486	1000	1000	1000	1000	0
277	20241113	154600	27410486	1000	1000	1000	1000	0
278	20241113	154500	27410486	1000	1000	1000	1000	0
279	20241113	154400	27410486	1000	1000	1000	1000	0
280	20241113	154300	27410486	1000	1000	1000	1000	0
281	20241113	154200	27410486	1000	1000	1000	1000	0
282	20241113	154100	27410486	1000	1000	1000	1000	0
283	20241113	154000	27410486	1000	1000	1000	1000	0
284	20241113	153900	27410486	1000	1000	1000	1000	0
285	20241113	153800	27410486	1000	1000	1000	1000	0
286	20241113	153700	27410486	1000	1000	1000	1000	0
287	20241113	153600	27410486	1000	1000	1000	1000	0
288	20241113	153500	27410486	1000	1000	1000	1000	0
289	20241113	153400	27410486	1000	1000	1000	1000	0
290	20241113	153300	27410486	1000	1000	1000	1000	0
291	20241113	153200	27410486	1000	1000	1000	1000	0
292	20241113	153100	27410486	1000	1000	1000	1000	0
293	20241113	153000	27410486	1000	1000	1000	1000	256
294	20241113	152900	27154486	999	999	999	999	0
295	20241113	152800	27154486	999	999	999	999	0
296	20241113	152700	27154486	999	999	999	999	0
297	20241113	152600	27154486	999	999	999	999	0
298	20241113	152500	27154486	999	999	999	999	0
299	20241113	152400	27154486	999	999	999	999	0
300	20241113	152300	27154486	999	999	999	999	0
301	20241113	152200	27154486	999	999	999	999	0
302	20241113	152100	27154486	999	999	999	999	0
303	20241113	152000	27154486	999	999	999	999	0
304	20241113	151900	27154486	999	999	999	999	0
305	20241113	151800	27154486	999	999	999	999	0
306	20241113	151700	27154486	999	999	999	999	0
307	20241113	151600	27154486	999	999	999	999	0
308	20241113	151500	27154486	999	999	999	999	1
309	20241113	151400	27153487	1000	1000	1000	1000	0
310	20241113	151300	27153487	1000	1000	1000	1000	0
311	20241113	151200	27153487	1000	1000	1000	1000	0
312	20241113	151100	27153487	1000	1000	1000	1000	0
313	20241113	151000	27153487	1000	1000	1000	1000	0
314	20241113	150900	27153487	1000	1000	1000	1000	0
315	20241113	150800	27153487	1000	1000	1000	1000	0
316	20241113	150700	27153487	1000	1000	1000	1000	0
317	20241113	150600	27153487	1000	1000	1000	1000	0
318	20241113	150500	27153487	1000	1000	1000	1000	0
319	20241113	150400	27153487	1000	1000	1000	1000	0
320	20241113	150300	27153487	1000	1000	1000	1000	0
321	20241113	150200	27153487	1000	1000	1000	1000	95
322	20241113	150100	27058487	1000	1000	1000	1000	25
323	20241113	150000	27033487	999	999	999	999	0
324	20241113	145900	27033487	999	999	999	999	0
325	20241113	145800	27033487	999	999	999	999	0
326	20241113	145700	27033487	999	999	999	999	0
327	20241113	145600	27033487	999	999	999	999	0
328	20241113	145500	27033487	999	999	999	999	0
329	20241113	145400	27033487	999	999	999	999	1098
330	20241113	145300	25936585	999	999	999	999	0
331	20241113	145200	25936585	999	999	999	999	0
332	20241113	145100	25936585	999	999	999	999	0
333	20241113	145000	25936585	999	999	999	999	0
334	20241113	144900	25936585	999	999	999	999	11
335	20241113	144800	25925596	1000	1000	1000	1000	0
336	20241113	144700	25925596	1000	1000	1000	1000	0
337	20241113	144600	25925596	1000	1000	1000	1000	0
338	20241113	144500	25925596	1000	1000	1000	1000	0
339	20241113	144400	25925596	1000	1000	1000	1000	4
340	20241113	144300	25921596	1000	1000	1000	1000	1
341	20241113	144200	25920596	1000	1000	1000	1000	0
342	20241113	144100	25920596	1000	1000	1000	1000	0
343	20241113	144000	25920596	1000	1000	1000	1000	0
344	20241113	143900	25920596	1000	1000	1000	1000	0
345	20241113	143800	25920596	1000	1000	1000	1000	0
346	20241113	143700	25920596	1000	1000	1000	1000	0
347	20241113	143600	25920596	1000	1000	1000	1000	0
348	20241113	143500	25920596	1000	1000	1000	1000	0
349	20241113	143400	25920596	1000	1000	1000	1000	0
350	20241113	143300	25920596	1000	1000	1000	1000	3
351	20241113	143200	25917596	1000	1000	1000	1000	0
352	20241113	143100	25917596	1000	1000	1000	1000	0
353	20241113	143000	25917596	1000	1000	1000	1000	400
354	20241113	142900	25517596	999	999	999	999	50
355	20241113	142800	25467646	999	999	999	999	0
356	20241113	142700	25467646	999	999	999	999	0
357	20241113	142600	25467646	999	999	999	999	0
358	20241113	142500	25467646	999	999	999	999	0
359	20241113	142400	25467646	999	999	999	999	0
360	20241113	142300	25467646	999	999	999	999	0
361	20241113	142200	25467646	999	999	999	999	1960
362	20241113	142100	23509606	999	999	999	999	0
363	20241113	142000	23509606	999	999	999	999	0
364	20241113	141900	23509606	999	999	999	999	0
365	20241113	141800	23509606	999	999	999	999	0
366	20241113	141700	23509606	999	999	999	999	0
367	20241113	141600	23509606	999	999	999	999	0
368	20241113	141500	23509606	999	999	999	999	0
369	20241113	141400	23509606	999	999	999	999	0
370	20241113	141300	23509606	999	1000	1000	999	2
371	20241113	141200	23507607	999	999	999	999	656
372	20241113	141100	22852263	1000	1000	1000	1000	1
373	20241113	141000	22851263	1000	1000	1000	1000	10
374	20241113	140900	22841263	1000	1000	1000	1000	0
375	20241113	140800	22841263	1000	1000	1000	1000	43
376	20241113	140700	22798263	1000	1000	1000	1000	12
377	20241113	140600	22786263	1000	1000	1000	1000	36
378	20241113	140500	22750263	1000	1000	1000	1000	170
379	20241113	140400	22580263	1000	1000	1000	1000	0
380	20241113	140300	22580263	1000	1000	1000	1000	0
381	20241113	140200	22580263	1000	1000	1000	1000	0
382	20241113	140100	22580263	1000	1000	1000	1000	1
383	20241113	140000	22579263	1000	1000	1000	1000	5
384	20241113	135900	22574263	1000	1000	1000	1000	29
385	20241113	135800	22545263	1000	1000	1000	1000	0
386	20241113	135700	22545263	1000	1000	1000	1000	0
387	20241113	135600	22545263	1000	1000	1000	1000	0
388	20241113	135500	22545263	1000	1000	1000	1000	10
389	20241113	135400	22535263	999	999	999	999	0
390	20241113	135300	22535263	999	999	999	999	0
391	20241113	135200	22535263	999	999	999	999	0
392	20241113	135100	22535263	999	999	999	999	0
393	20241113	135000	22535263	999	999	999	999	0
394	20241113	134900	22535263	999	999	999	999	0
395	20241113	134800	22535263	999	999	999	999	0
396	20241113	134700	22535263	999	999	999	999	0
397	20241113	134600	22535263	999	999	999	999	0
398	20241113	134500	22535263	999	999	999	999	0
399	20241113	134400	22535263	999	999	999	999	0
400	20241113	134300	22535263	999	999	999	999	0
401	20241113	134200	22535263	999	999	999	999	0
402	20241113	134100	22535263	999	999	999	999	0
403	20241113	134000	22535263	999	999	999	999	0
404	20241113	133900	22535263	999	999	999	999	0
405	20241113	133800	22535263	999	999	999	999	0
406	20241113	133700	22535263	999	999	999	999	0
407	20241113	133600	22535263	999	999	999	999	0
408	20241113	133500	22535263	999	999	999	999	0
409	20241113	133400	22535263	999	999	999	999	0
410	20241113	133300	22535263	999	999	999	999	0
411	20241113	133200	22535263	999	999	999	999	0
412	20241113	133100	22535263	999	999	999	999	0
413	20241113	133000	22535263	999	999	999	999	0
414	20241113	132900	22535263	999	999	999	999	0
415	20241113	132800	22535263	999	999	999	999	0
416	20241113	132700	22535263	999	999	999	999	0
417	20241113	132600	22535263	999	999	999	999	0
418	20241113	132500	22535263	999	999	999	999	0
419	20241113	132400	22535263	999	999	999	999	0
420	20241113	132300	22535263	999	999	999	999	999
421	20241113	132200	21537262	999	999	999	999	0
422	20241113	132100	21537262	999	999	999	999	2695
423	20241113	132000	18844957	1000	1000	1000	1000	686
424	20241113	131900	18158957	1001	1001	1001	1001	621
425	20241113	131800	17537336	1001	1001	1001	1001	0
426	20241113	131700	17537336	1001	1001	1001	1001	0
427	20241113	131600	17537336	1001	1001	1001	1001	0
428	20241113	131500	17537336	1001	1001	1001	1001	0
429	20241113	131400	17537336	1001	1001	1001	1001	0
430	20241113	131300	17537336	1001	1001	1001	1001	0
431	20241113	131200	17537336	1001	1001	1001	1001	0
432	20241113	131100	17537336	1001	1001	1001	1001	0
433	20241113	131000	17537336	1001	1001	1001	1001	0
434	20241113	130900	17537336	1001	1001	1001	1001	0
435	20241113	130800	17537336	1001	1001	1001	1001	0
436	20241113	130700	17537336	1001	1001	1001	1001	92
437	20241113	130600	17445244	1002	1002	1002	1002	0
438	20241113	130500	17445244	1002	1002	1002	1002	0
439	20241113	130400	17445244	1002	1002	1002	1002	0
440	20241113	130300	17445244	1002	1002	1002	1002	0
441	20241113	130200	17445244	1002	1002	1002	1002	284
442	20241113	130100	17160676	1002	1002	1002	1002	0
443	20241113	130000	17160676	1002	1002	1002	1002	0
444	20241113	125900	17160676	1002	1002	1002	1002	0
445	20241113	125800	17160676	1002	1002	1002	1002	0
446	20241113	125700	17160676	1002	1002	1002	1002	0
447	20241113	125600	17160676	1002	1002	1002	1002	3
448	20241113	125500	17157670	1001	1001	1001	1001	0
449	20241113	125400	17157670	1001	1001	1001	1001	396
450	20241113	125300	16761274	1001	1002	1002	1001	418
451	20241113	125200	16342853	1003	1003	1003	1003	0
452	20241113	125100	16342853	1003	1003	1003	1003	20
453	20241113	125000	16322793	1003	1003	1003	1003	0
454	20241113	124900	16322793	1003	1003	1003	1003	100
455	20241113	124800	16222493	1001	1001	1001	1001	0
456	20241113	124700	16222493	1001	1001	1001	1001	0
457	20241113	124600	16222493	1001	1001	1001	1001	0
458	20241113	124500	16222493	1001	1001	1001	1001	0
459	20241113	124400	16222493	1001	1001	1001	1001	0
460	20241113	124300	16222493	1001	1001	1001	1001	0
461	20241113	124200	16222493	1001	1001	1001	1001	0
462	20241113	124100	16222493	1001	1001	1001	1001	1
463	20241113	124000	16221492	1001	1001	1001	1001	0
464	20241113	123900	16221492	1001	1001	1001	1001	0
465	20241113	123800	16221492	1001	1001	1001	1001	0
466	20241113	123700	16221492	1001	1001	1001	1001	0
467	20241113	123600	16221492	1001	1001	1001	1001	0
468	20241113	123500	16221492	1001	1001	1001	1001	0
469	20241113	123400	16221492	1001	1001	1001	1001	0
470	20241113	123300	16221492	1001	1002	1002	1001	45
471	20241113	123200	16176443	1002	1002	1002	1002	0
472	20241113	123100	16176443	1002	1002	1002	1002	0
473	20241113	123000	16176443	1002	1002	1002	1002	1
474	20241113	122900	16175441	1001	1001	1001	1001	0
475	20241113	122800	16175441	1001	1001	1001	1001	0
476	20241113	122700	16175441	1001	1001	1001	1001	0
477	20241113	122600	16175441	1001	1001	1001	1001	0
478	20241113	122500	16175441	1001	1002	1002	1001	174
479	20241113	122400	16001266	1002	1002	1002	1002	0
480	20241113	122300	16001266	1002	1002	1002	1002	0
481	20241113	122200	16001266	1002	1002	1002	1002	0
482	20241113	122100	16001266	1002	1002	1002	1002	0
483	20241113	122000	16001266	1002	1002	1002	1002	0
484	20241113	121900	16001266	1002	1002	1002	1002	0
485	20241113	121800	16001266	1002	1003	1003	1002	3581
486	20241113	121700	12413101	1002	1002	1002	1002	0
487	20241113	121600	12413101	1002	1003	1003	1002	80
488	20241113	121500	12332940	1002	1002	1002	1002	0
489	20241113	121400	12332940	1002	1002	1002	1002	0
490	20241113	121300	12332940	1002	1002	1002	1002	0
491	20241113	121200	12332940	1002	1002	1002	1002	0
492	20241113	121100	12332940	1002	1002	1002	1002	0
493	20241113	121000	12332940	1002	1002	1002	1002	0
494	20241113	120900	12332940	1002	1002	1002	1002	0
495	20241113	120800	12332940	1002	1002	1002	1002	0
496	20241113	120700	12332940	1002	1002	1002	1002	0
497	20241113	120600	12332940	1002	1002	1002	1002	0
498	20241113	120500	12332940	1002	1002	1002	1002	941
499	20241113	120400	11390058	1001	1002	1002	1001	102
500	20241113	120300	11287864	1002	1002	1002	1002	10
501	20241113	120200	11277844	1002	1002	1002	1002	0
502	20241113	120100	11277844	1002	1002	1002	1002	0
503	20241113	120000	11277844	1002	1002	1002	1002	0
504	20241113	115900	11277844	1002	1002	1002	1002	0
505	20241113	115800	11277844	1002	1002	1002	1002	0
506	20241113	115700	11277844	1002	1002	1002	1002	0
507	20241113	115600	11277844	1002	1002	1002	1002	0
508	20241113	115500	11277844	1002	1002	1002	1002	0
509	20241113	115400	11277844	1002	1002	1002	1002	0
510	20241113	115300	11277844	1002	1002	1002	1002	0
511	20241113	115200	11277844	1002	1002	1002	1002	0
512	20241113	115100	11277844	1002	1002	1002	1002	0
513	20241113	115000	11277844	1002	1002	1002	1002	0
514	20241113	114900	11277844	1002	1002	1002	1002	0
515	20241113	114800	11277844	1002	1002	1002	1002	1
516	20241113	114700	11276842	1002	1002	1002	1002	1
517	20241113	114600	11275840	1002	1002	1002	1002	0
518	20241113	114500	11275840	1002	1002	1002	1002	0
519	20241113	114400	11275840	1002	1002	1002	1002	0
520	20241113	114300	11275840	1002	1002	1002	1002	0
521	20241113	114200	11275840	1002	1002	1002	1002	0
522	20241113	114100	11275840	1002	1002	1002	1002	0
523	20241113	114000	11275840	1002	1002	1002	1002	0
524	20241113	113900	11275840	1002	1002	1002	1002	0
525	20241113	113800	11275840	1002	1002	1002	1002	0
526	20241113	113700	11275840	1002	1002	1002	1002	2
527	20241113	113600	11273836	1002	1002	1002	1002	0
528	20241113	113500	11273836	1002	1002	1002	1002	0
529	20241113	113400	11273836	1002	1002	1002	1002	0
530	20241113	113300	11273836	1002	1002	1002	1002	1
531	20241113	113200	11272834	1002	1002	1002	1002	0
532	20241113	113100	11272834	1002	1002	1002	1002	0
533	20241113	113000	11272834	1002	1002	1002	1002	0
534	20241113	112900	11272834	1002	1002	1002	1002	0
535	20241113	112800	11272834	1002	1002	1002	1002	0
536	20241113	112700	11272834	1002	1002	1002	1002	0
537	20241113	112600	11272834	1002	1002	1002	1002	0
538	20241113	112500	11272834	1002	1002	1002	1002	0
539	20241113	112400	11272834	1002	1002	1002	1002	0
540	20241113	112300	11272834	1002	1002	1002	1002	0
541	20241113	112200	11272834	1002	1002	1002	1002	0
542	20241113	112100	11272834	1002	1002	1002	1002	0
543	20241113	112000	11272834	1002	1002	1002	1002	0
544	20241113	111900	11272834	1002	1002	1002	1002	11
545	20241113	111800	11261812	1002	1002	1002	1002	0
546	20241113	111700	11261812	1002	1002	1002	1002	0
547	20241113	111600	11261812	1002	1002	1002	1002	0
548	20241113	111500	11261812	1002	1002	1002	1002	0
549	20241113	111400	11261812	1002	1002	1002	1002	0
550	20241113	111300	11261812	1002	1002	1002	1002	0
551	20241113	111200	11261812	1002	1002	1002	1002	0
552	20241113	111100	11261812	1002	1002	1002	1002	14
553	20241113	111000	11247784	1000	1000	1000	1000	528
554	20241113	110900	10719784	999	999	999	999	0
555	20241113	110800	10719784	999	999	999	999	2
556	20241113	110700	10717786	999	999	999	999	0
557	20241113	110600	10717786	999	1000	1000	999	2
558	20241113	110500	10715787	1000	1000	1000	1000	3
559	20241113	110400	10712787	1000	1000	1000	1000	0
560	20241113	110300	10712787	1000	1000	1000	1000	0
561	20241113	110200	10712787	1000	1000	1000	1000	0
562	20241113	110100	10712787	1000	1000	1000	1000	0
563	20241113	110000	10712787	1000	1000	1000	1000	0
564	20241113	105900	10712787	1000	1000	1000	1000	1
565	20241113	105800	10711787	1000	1000	1000	1000	0
566	20241113	105700	10711787	1000	1000	1000	1000	0
567	20241113	105600	10711787	1000	1000	1000	1000	0
568	20241113	105500	10711787	1000	1000	1000	1000	0
569	20241113	105400	10711787	1000	1000	1000	1000	0
570	20241113	105300	10711787	1000	1000	1000	1000	0
571	20241113	105200	10711787	1000	1000	1000	1000	0
572	20241113	105100	10711787	1000	1000	1000	1000	0
573	20241113	105000	10711787	1000	1000	1000	1000	0
574	20241113	104900	10711787	1000	1000	1000	1000	0
575	20241113	104800	10711787	1000	1000	1000	1000	0
576	20241113	104700	10711787	1000	1000	1000	1000	0
577	20241113	104600	10711787	1000	1000	1000	1000	0
578	20241113	104500	10711787	1000	1000	1000	1000	0
579	20241113	104400	10711787	1000	1000	1000	1000	2
580	20241113	104300	10709787	1000	1000	1000	1000	0
581	20241113	104200	10709787	1000	1000	1000	1000	1
582	20241113	104100	10708787	1000	1000	1000	1000	0
583	20241113	104000	10708787	1000	1000	1000	1000	0
584	20241113	103900	10708787	1000	1000	1000	1000	0
585	20241113	103800	10708787	1000	1000	1000	1000	0
586	20241113	103700	10708787	1000	1000	1000	1000	0
587	20241113	103600	10708787	1000	1000	1000	1000	0
588	20241113	103500	10708787	1000	1000	1000	1000	0
589	20241113	103400	10708787	1000	1000	1000	1000	3
590	20241113	103300	10705787	1000	1000	1000	1000	10
591	20241113	103200	10695787	999	999	999	999	0
592	20241113	103100	10695787	999	999	999	999	513
593	20241113	103000	10183300	999	999	999	999	0
594	20241113	102900	10183300	999	999	999	999	0
595	20241113	102800	10183300	999	999	999	999	0
596	20241113	102700	10183300	999	999	999	999	0
597	20241113	102600	10183300	999	999	999	999	10
598	20241113	102500	10173310	1000	1000	1000	1000	2
599	20241113	102400	10171310	1000	999	1000	999	767
600	20241113	102300	9405076	999	999	999	999	216
601	20241113	102200	9189292	999	999	999	999	400
602	20241113	102100	8789692	1000	1000	1000	1000	0
603	20241113	102000	8789692	1000	1000	1000	1000	4
604	20241113	101900	8785692	999	1000	1000	999	353
605	20241113	101800	8432835	1000	1000	1000	1000	0
606	20241113	101700	8432835	1000	1000	1000	1000	10
607	20241113	101600	8422835	1000	1000	1000	1000	0
608	20241113	101500	8422835	1000	1000	1000	1000	0
609	20241113	101400	8422835	1000	1000	1000	1000	0
610	20241113	101300	8422835	1000	1000	1000	1000	0
611	20241113	101200	8422835	1000	1000	1000	1000	0
612	20241113	101100	8422835	1000	1000	1000	1000	0
613	20241113	101000	8422835	1000	1000	1000	1000	0
614	20241113	100900	8422835	1000	1000	1000	1000	0
615	20241113	100800	8422835	1000	1000	1000	1000	1
616	20241113	100700	8421835	1001	1001	1001	1001	0
617	20241113	100600	8421835	1001	1001	1001	1001	0
618	20241113	100500	8421835	1001	1001	1001	1001	2
619	20241113	100400	8419833	1001	1001	1001	1001	0
620	20241113	100300	8419833	1001	1000	1005	1000	8
621	20241113	100200	8411811	999	999	999	999	0
622	20241113	100100	8411811	999	999	999	999	0
623	20241113	100000	8411811	999	999	999	999	0
624	20241113	095900	8411811	999	999	999	999	1510
625	20241113	095800	6903321	999	999	999	999	0
626	20241113	095700	6903321	999	999	999	999	0
627	20241113	095600	6903321	999	999	999	999	0
628	20241113	095500	6903321	999	999	999	999	500
629	20241113	095400	6403821	1000	1000	1000	1000	0
630	20241113	095300	6403821	1000	1000	1000	1000	12
631	20241113	095200	6391821	1000	1000	1000	1000	0
632	20241113	095100	6391821	1000	1000	1000	1000	0
633	20241113	095000	6391821	1000	1000	1000	1000	0
634	20241113	094900	6391821	1000	1000	1000	1000	1
635	20241113	094800	6390821	999	999	999	999	0
636	20241113	094700	6390821	999	999	999	999	1
637	20241113	094600	6389822	1000	1000	1000	1000	3
638	20241113	094500	6386822	1001	1001	1001	1001	3
639	20241113	094400	6383819	1002	1002	1002	1002	6
640	20241113	094300	6377807	999	999	999	999	0
641	20241113	094200	6377807	999	999	999	999	0
642	20241113	094100	6377807	999	999	999	999	0
643	20241113	094000	6377807	999	999	999	999	2
644	20241113	093900	6375809	997	998	998	997	5000
645	20241113	093800	1390570	998	998	998	998	0
646	20241113	093700	1390570	998	998	998	998	0
647	20241113	093600	1390570	998	998	998	998	1
648	20241113	093500	1389572	998	1000	1004	998	6
649	20241113	093400	1383570	1000	1000	1004	1000	5
650	20241113	093300	1378562	1004	999	1004	999	19
651	20241113	093200	1359526	998	998	998	998	590
652	20241113	093100	770706	998	998	998	998	1
653	20241113	093000	769708	998	997	998	997	8
654	20241113	092900	761731	997	997	997	997	4
655	20241113	092800	757743	997	997	997	997	204
656	20241113	092700	554355	998	998	999	998	9
657	20241113	092600	545369	998	999	999	998	219
658	20241113	092500	326801	1000	1000	1000	1000	9
659	20241113	092400	317801	999	999	999	999	0
660	20241113	092300	317801	999	999	999	999	0
661	20241113	092200	317801	999	999	999	999	0
662	20241113	092100	317801	999	1000	1000	999	48
663	20241113	092000	269848	1005	1005	1005	1005	1
664	20241113	091900	268843	1000	1000	1000	1000	0
665	20241113	091800	268843	1000	1000	1000	1000	0
666	20241113	091700	268843	1000	1000	1000	1000	0
667	20241113	091600	268843	1000	1000	1000	1000	0
668	20241113	091500	268843	1000	1000	1000	1000	9
669	20241113	091400	259843	1001	1001	1001	1001	0
670	20241113	091300	259843	1001	1001	1001	1001	0
671	20241113	091200	259843	1001	1001	1001	1001	1
672	20241113	091100	258842	1005	1005	1005	1005	0
673	20241113	091000	258842	1005	1005	1005	1005	20
674	20241113	090900	238742	1001	1001	1001	1001	43
675	20241113	090800	195699	1005	1005	1005	1005	3
676	20241113	090700	192684	1002	1002	1002	1002	0
677	20241113	090600	192684	1002	1003	1004	1002	109
678	20241113	090500	83357	1002	1005	1005	1002	19
679	20241113	090400	64284	1003	1001	1006	1001	39
680	20241113	090300	25098	1002	1004	1005	1002	18
681	20241113	090200	7029	1003	1003	1003	1003	0
682	20241113	090100	7029	1003	1003	1003	1003	0
683	20241113	090000	7029	1003	1007	1007	1003	7