KissMeData/148780/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	202100	107052010	972	972	972	972	824
3	20241113	202000	107052010	972	972	972	972	0
4	20241113	201900	107052010	972	972	972	972	0
5	20241113	201800	107052010	972	972	972	972	0
6	20241113	201700	107052010	972	972	972	972	0
7	20241113	201600	107052010	972	972	972	972	0
8	20241113	201500	107052010	972	972	972	972	0
9	20241113	201400	107052010	972	972	972	972	0
10	20241113	201300	107052010	972	972	972	972	0
11	20241113	201200	107052010	972	972	972	972	0
12	20241113	201100	107052010	972	972	972	972	0
13	20241113	201000	107052010	972	972	972	972	0
14	20241113	200900	107052010	972	972	972	972	0
15	20241113	200800	107052010	972	972	972	972	0
16	20241113	200700	107052010	972	972	972	972	0
17	20241113	200600	107052010	972	972	972	972	0
18	20241113	200500	107052010	972	972	972	972	0
19	20241113	200400	107052010	972	972	972	972	0
20	20241113	200300	107052010	972	972	972	972	0
21	20241113	200200	107052010	972	972	972	972	0
22	20241113	200100	107052010	972	972	972	972	0
23	20241113	200000	107052010	972	972	972	972	0
24	20241113	195900	107052010	972	972	972	972	0
25	20241113	195800	107052010	972	972	972	972	0
26	20241113	195700	107052010	972	972	972	972	0
27	20241113	195600	107052010	972	972	972	972	0
28	20241113	195500	107052010	972	972	972	972	0
29	20241113	195400	107052010	972	972	972	972	0
30	20241113	195300	107052010	972	972	972	972	0
31	20241113	195200	107052010	972	972	972	972	0
32	20241113	195100	107052010	972	972	972	972	824
33	20241113	195000	107052010	972	972	972	972	0
34	20241113	194900	107052010	972	972	972	972	0
35	20241113	194800	107052010	972	972	972	972	0
36	20241113	194700	107052010	972	972	972	972	0
37	20241113	194600	107052010	972	972	972	972	0
38	20241113	194500	107052010	972	972	972	972	0
39	20241113	194400	107052010	972	972	972	972	0
40	20241113	194300	107052010	972	972	972	972	0
41	20241113	194200	107052010	972	972	972	972	0
42	20241113	194100	107052010	972	972	972	972	0
43	20241113	194000	107052010	972	972	972	972	0
44	20241113	193900	107052010	972	972	972	972	0
45	20241113	193800	107052010	972	972	972	972	0
46	20241113	193700	107052010	972	972	972	972	0
47	20241113	193600	107052010	972	972	972	972	0
48	20241113	193500	107052010	972	972	972	972	0
49	20241113	193400	107052010	972	972	972	972	0
50	20241113	193300	107052010	972	972	972	972	0
51	20241113	193200	107052010	972	972	972	972	0
52	20241113	193100	107052010	972	972	972	972	0
53	20241113	193000	107052010	972	972	972	972	0
54	20241113	192900	107052010	972	972	972	972	0
55	20241113	192800	107052010	972	972	972	972	0
56	20241113	192700	107052010	972	972	972	972	0
57	20241113	192600	107052010	972	972	972	972	0
58	20241113	192500	107052010	972	972	972	972	0
59	20241113	192400	107052010	972	972	972	972	0
60	20241113	192300	107052010	972	972	972	972	0
61	20241113	192200	107052010	972	972	972	972	0
62	20241113	192100	107052010	972	972	972	972	824
63	20241113	192000	107052010	972	972	972	972	0
64	20241113	191900	107052010	972	972	972	972	0
65	20241113	191800	107052010	972	972	972	972	0
66	20241113	191700	107052010	972	972	972	972	0
67	20241113	191600	107052010	972	972	972	972	0
68	20241113	191500	107052010	972	972	972	972	0
69	20241113	191400	107052010	972	972	972	972	0
70	20241113	191300	107052010	972	972	972	972	0
71	20241113	191200	107052010	972	972	972	972	0
72	20241113	191100	107052010	972	972	972	972	0
73	20241113	191000	107052010	972	972	972	972	0
74	20241113	190900	107052010	972	972	972	972	0
75	20241113	190800	107052010	972	972	972	972	0
76	20241113	190700	107052010	972	972	972	972	0
77	20241113	190600	107052010	972	972	972	972	0
78	20241113	190500	107052010	972	972	972	972	0
79	20241113	190400	107052010	972	972	972	972	0
80	20241113	190300	107052010	972	972	972	972	0
81	20241113	190200	107052010	972	972	972	972	0
82	20241113	190100	107052010	972	972	972	972	0
83	20241113	190000	107052010	972	972	972	972	0
84	20241113	185900	107052010	972	972	972	972	0
85	20241113	185800	107052010	972	972	972	972	0
86	20241113	185700	107052010	972	972	972	972	0
87	20241113	185600	107052010	972	972	972	972	0
88	20241113	185500	107052010	972	972	972	972	0
89	20241113	185400	107052010	972	972	972	972	0
90	20241113	185300	107052010	972	972	972	972	0
91	20241113	185200	107052010	972	972	972	972	0
92	20241113	185100	107052010	972	972	972	972	824
93	20241113	185000	107052010	972	972	972	972	0
94	20241113	184900	107052010	972	972	972	972	0
95	20241113	184800	107052010	972	972	972	972	0
96	20241113	184700	107052010	972	972	972	972	0
97	20241113	184600	107052010	972	972	972	972	0
98	20241113	184500	107052010	972	972	972	972	0
99	20241113	184400	107052010	972	972	972	972	0
100	20241113	184300	107052010	972	972	972	972	0
101	20241113	184200	107052010	972	972	972	972	0
102	20241113	184100	107052010	972	972	972	972	0
103	20241113	184000	107052010	972	972	972	972	0
104	20241113	183900	107052010	972	972	972	972	0
105	20241113	183800	107052010	972	972	972	972	0
106	20241113	183700	107052010	972	972	972	972	0
107	20241113	183600	107052010	972	972	972	972	0
108	20241113	183500	107052010	972	972	972	972	0
109	20241113	183400	107052010	972	972	972	972	0
110	20241113	183300	107052010	972	972	972	972	0
111	20241113	183200	107052010	972	972	972	972	0
112	20241113	183100	107052010	972	972	972	972	0
113	20241113	183000	107052010	972	972	972	972	0
114	20241113	182900	107052010	972	972	972	972	0
115	20241113	182800	107052010	972	972	972	972	0
116	20241113	182700	107052010	972	972	972	972	0
117	20241113	182600	107052010	972	972	972	972	0
118	20241113	182500	107052010	972	972	972	972	0
119	20241113	182400	107052010	972	972	972	972	0
120	20241113	182300	107052010	972	972	972	972	0
121	20241113	182200	107052010	972	972	972	972	0
122	20241113	182100	107052010	972	972	972	972	824
123	20241113	182000	107052010	972	972	972	972	0
124	20241113	181900	107052010	972	972	972	972	0
125	20241113	181800	107052010	972	972	972	972	0
126	20241113	181700	107052010	972	972	972	972	0
127	20241113	181600	107052010	972	972	972	972	0
128	20241113	181500	107052010	972	972	972	972	0
129	20241113	181400	107052010	972	972	972	972	0
130	20241113	181300	107052010	972	972	972	972	0
131	20241113	181200	107052010	972	972	972	972	0
132	20241113	181100	107052010	972	972	972	972	0
133	20241113	181000	107052010	972	972	972	972	0
134	20241113	180900	107052010	972	972	972	972	0
135	20241113	180800	107052010	972	972	972	972	0
136	20241113	180700	107052010	972	972	972	972	0
137	20241113	180600	107052010	972	972	972	972	0
138	20241113	180500	107052010	972	972	972	972	0
139	20241113	180400	107052010	972	972	972	972	0
140	20241113	180300	107052010	972	972	972	972	0
141	20241113	180200	107052010	972	972	972	972	0
142	20241113	180100	107052010	972	972	972	972	0
143	20241113	180000	107052010	972	972	972	972	0
144	20241113	175900	107052010	972	972	972	972	0
145	20241113	175800	107052010	972	972	972	972	0
146	20241113	175700	107052010	972	972	972	972	0
147	20241113	175600	107052010	972	972	972	972	0
148	20241113	175500	107052010	972	972	972	972	0
149	20241113	175400	107052010	972	972	972	972	0
150	20241113	175300	107052010	972	972	972	972	0
151	20241113	175200	107052010	972	972	972	972	0
152	20241113	175100	107052010	972	972	972	972	824
153	20241113	175000	107052010	972	972	972	972	0
154	20241113	174900	107052010	972	972	972	972	0
155	20241113	174800	107052010	972	972	972	972	0
156	20241113	174700	107052010	972	972	972	972	0
157	20241113	174600	107052010	972	972	972	972	0
158	20241113	174500	107052010	972	972	972	972	0
159	20241113	174400	107052010	972	972	972	972	0
160	20241113	174300	107052010	972	972	972	972	0
161	20241113	174200	107052010	972	972	972	972	0
162	20241113	174100	107052010	972	972	972	972	0
163	20241113	174000	107052010	972	972	972	972	0
164	20241113	173900	107052010	972	972	972	972	0
165	20241113	173800	107052010	972	972	972	972	0
166	20241113	173700	107052010	972	972	972	972	0
167	20241113	173600	107052010	972	972	972	972	0
168	20241113	173500	107052010	972	972	972	972	0
169	20241113	173400	107052010	972	972	972	972	0
170	20241113	173300	107052010	972	972	972	972	0
171	20241113	173200	107052010	972	972	972	972	0
172	20241113	173100	107052010	972	972	972	972	0
173	20241113	173000	107052010	972	972	972	972	0
174	20241113	172900	107052010	972	972	972	972	0
175	20241113	172800	107052010	972	972	972	972	0
176	20241113	172700	107052010	972	972	972	972	0
177	20241113	172600	107052010	972	972	972	972	0
178	20241113	172500	107052010	972	972	972	972	0
179	20241113	172400	107052010	972	972	972	972	0
180	20241113	172300	107052010	972	972	972	972	0
181	20241113	172200	107052010	972	972	972	972	0
182	20241113	172100	107052010	972	972	972	972	824
183	20241113	172000	107052010	972	972	972	972	0
184	20241113	171900	107052010	972	972	972	972	0
185	20241113	171800	107052010	972	972	972	972	0
186	20241113	171700	107052010	972	972	972	972	0
187	20241113	171600	107052010	972	972	972	972	0
188	20241113	171500	107052010	972	972	972	972	0
189	20241113	171400	107052010	972	972	972	972	0
190	20241113	171300	107052010	972	972	972	972	0
191	20241113	171200	107052010	972	972	972	972	0
192	20241113	171100	107052010	972	972	972	972	0
193	20241113	171000	107052010	972	972	972	972	0
194	20241113	170900	107052010	972	972	972	972	0
195	20241113	170800	107052010	972	972	972	972	0
196	20241113	170700	107052010	972	972	972	972	0
197	20241113	170600	107052010	972	972	972	972	0
198	20241113	170500	107052010	972	972	972	972	0
199	20241113	170400	107052010	972	972	972	972	0
200	20241113	170300	107052010	972	972	972	972	0
201	20241113	170200	107052010	972	972	972	972	0
202	20241113	170100	107052010	972	972	972	972	0
203	20241113	170000	107052010	972	972	972	972	0
204	20241113	165900	107052010	972	972	972	972	0
205	20241113	165800	107052010	972	972	972	972	0
206	20241113	165700	107052010	972	972	972	972	0
207	20241113	165600	107052010	972	972	972	972	0
208	20241113	165500	107052010	972	972	972	972	0
209	20241113	165400	107052010	972	972	972	972	0
210	20241113	165300	107052010	972	972	972	972	0
211	20241113	165200	107052010	972	972	972	972	0
212	20241113	165100	107052010	972	972	972	972	824
213	20241113	165000	107052010	972	972	972	972	0
214	20241113	164900	107052010	972	972	972	972	0
215	20241113	164800	107052010	972	972	972	972	0
216	20241113	164700	107052010	972	972	972	972	0
217	20241113	164600	107052010	972	972	972	972	0
218	20241113	164500	107052010	972	972	972	972	0
219	20241113	164400	107052010	972	972	972	972	0
220	20241113	164300	107052010	972	972	972	972	0
221	20241113	164200	107052010	972	972	972	972	0
222	20241113	164100	107052010	972	972	972	972	0
223	20241113	164000	107052010	972	972	972	972	0
224	20241113	163900	107052010	972	972	972	972	0
225	20241113	163800	107052010	972	972	972	972	0
226	20241113	163700	107052010	972	972	972	972	0
227	20241113	163600	107052010	972	972	972	972	0
228	20241113	163500	107052010	972	972	972	972	0
229	20241113	163400	107052010	972	972	972	972	0
230	20241113	163300	107052010	972	972	972	972	0
231	20241113	163200	107052010	972	972	972	972	0
232	20241113	163100	107052010	972	972	972	972	0
233	20241113	163000	107052010	972	972	972	972	0
234	20241113	162900	107052010	972	972	972	972	0
235	20241113	162800	107052010	972	972	972	972	0
236	20241113	162700	107052010	972	972	972	972	0
237	20241113	162600	107052010	972	972	972	972	0
238	20241113	162500	107052010	972	972	972	972	0
239	20241113	162400	107052010	972	972	972	972	0
240	20241113	162300	107052010	972	972	972	972	0
241	20241113	162200	107052010	972	972	972	972	0
242	20241113	162100	107052010	972	972	972	972	824
243	20241113	162000	107052010	972	972	972	972	0
244	20241113	161900	107052010	972	972	972	972	0
245	20241113	161800	107052010	972	972	972	972	0
246	20241113	161700	107052010	972	972	972	972	0
247	20241113	161600	107052010	972	972	972	972	0
248	20241113	161500	107052010	972	972	972	972	0
249	20241113	161400	107052010	972	972	972	972	0
250	20241113	161300	107052010	972	972	972	972	0
251	20241113	161200	107052010	972	972	972	972	0
252	20241113	161100	107052010	972	972	972	972	0
253	20241113	161000	107052010	972	972	972	972	0
254	20241113	160900	107052010	972	972	972	972	0
255	20241113	160800	107052010	972	972	972	972	0
256	20241113	160700	107052010	972	972	972	972	0
257	20241113	160600	107052010	972	972	972	972	0
258	20241113	160500	107052010	972	972	972	972	0
259	20241113	160400	107052010	972	972	972	972	0
260	20241113	160300	107052010	972	972	972	972	0
261	20241113	160200	107052010	972	972	972	972	0
262	20241113	160100	107052010	972	972	972	972	0
263	20241113	160000	107052010	972	972	972	972	0
264	20241113	155900	107052010	972	972	972	972	0
265	20241113	155800	107052010	972	972	972	972	0
266	20241113	155700	107052010	972	972	972	972	0
267	20241113	155600	107052010	972	972	972	972	0
268	20241113	155500	107052010	972	972	972	972	0
269	20241113	155400	107052010	972	972	972	972	0
270	20241113	155300	107052010	972	972	972	972	0
271	20241113	155200	107052010	972	972	972	972	0
272	20241113	155100	107052010	972	972	972	972	824
273	20241113	155000	107052010	972	972	972	972	0
274	20241113	154900	107052010	972	972	972	972	0
275	20241113	154800	107052010	972	972	972	972	0
276	20241113	154700	107052010	972	972	972	972	0
277	20241113	154600	107052010	972	972	972	972	0
278	20241113	154500	107052010	972	972	972	972	0
279	20241113	154400	107052010	972	972	972	972	0
280	20241113	154300	107052010	972	972	972	972	0
281	20241113	154200	107052010	972	972	972	972	0
282	20241113	154100	107052010	972	972	972	972	0
283	20241113	154000	107052010	972	972	972	972	0
284	20241113	153900	107052010	972	972	972	972	0
285	20241113	153800	107052010	972	972	972	972	0
286	20241113	153700	107052010	972	972	972	972	0
287	20241113	153600	107052010	972	972	972	972	0
288	20241113	153500	107052010	972	972	972	972	0
289	20241113	153400	107052010	972	972	972	972	0
290	20241113	153300	107052010	972	972	972	972	0
291	20241113	153200	107052010	972	972	972	972	0
292	20241113	153100	107052010	972	972	972	972	0
293	20241113	153000	107052010	972	972	972	972	824
294	20241113	152900	106251082	974	974	974	974	0
295	20241113	152800	106251082	974	974	974	974	0
296	20241113	152700	106251082	974	974	974	974	0
297	20241113	152600	106251082	974	974	974	974	0
298	20241113	152500	106251082	974	974	974	974	0
299	20241113	152400	106251082	974	974	974	974	0
300	20241113	152300	106251082	974	974	974	974	0
301	20241113	152200	106251082	974	974	974	974	0
302	20241113	152100	106251082	974	974	974	974	0
303	20241113	152000	106251082	974	974	974	974	0
304	20241113	151900	106251082	974	974	974	974	5
305	20241113	151800	106246212	965	965	965	965	0
306	20241113	151700	106246212	965	970	970	965	1405
307	20241113	151600	104890347	974	974	974	974	4
308	20241113	151500	104886451	974	974	974	974	51
309	20241113	151400	104836777	975	974	975	974	153
310	20241113	151300	104687674	965	965	965	965	0
311	20241113	151200	104687674	965	965	965	965	0
312	20241113	151100	104687674	965	965	965	965	5223
313	20241113	151000	99647479	965	965	965	965	50
314	20241113	150900	99599229	965	959	965	959	1028
315	20241113	150800	98609357	964	964	964	964	0
316	20241113	150700	98609357	964	964	964	964	0
317	20241113	150600	98609357	964	964	964	964	225
318	20241113	150500	98392457	964	964	964	964	0
319	20241113	150400	98392457	964	964	964	964	0
320	20241113	150300	98392457	964	964	964	964	0
321	20241113	150200	98392457	964	964	964	964	0
322	20241113	150100	98392457	964	964	964	964	0
323	20241113	150000	98392457	964	964	964	964	51
324	20241113	145900	98343293	965	965	965	956	1460
325	20241113	145800	96943828	965	965	965	965	278
326	20241113	145700	96675558	965	965	965	965	590
327	20241113	145600	96106208	975	975	975	975	0
328	20241113	145500	96106208	975	973	975	973	390
329	20241113	145400	95726420	974	974	974	974	0
330	20241113	145300	95726420	974	965	974	965	201
331	20241113	145200	95532446	965	965	965	965	600
332	20241113	145100	94953446	973	971	973	971	16
333	20241113	145000	94937908	970	968	970	968	90
334	20241113	144900	94850686	968	967	968	967	640
335	20241113	144800	94231230	967	967	967	967	0
336	20241113	144700	94231230	967	967	967	967	0
337	20241113	144600	94231230	967	967	967	967	0
338	20241113	144500	94231230	967	966	967	966	22
339	20241113	144400	94209976	952	966	966	952	2516
340	20241113	144300	91808365	966	966	966	966	636
341	20241113	144200	91193989	966	966	966	966	1110
342	20241113	144100	90121729	966	966	966	966	14
343	20241113	144000	90108205	960	964	964	960	800
344	20241113	143900	89339482	970	970	970	970	15
345	20241113	143800	89324932	970	970	970	970	300
346	20241113	143700	89033932	970	970	970	970	48
347	20241113	143600	88987372	970	970	970	970	2
348	20241113	143500	88985432	978	978	978	978	0
349	20241113	143400	88985432	978	978	978	978	0
350	20241113	143300	88985432	978	978	978	978	0
351	20241113	143200	88985432	978	978	978	978	0
352	20241113	143100	88985432	978	978	978	978	0
353	20241113	143000	88985432	978	978	978	978	0
354	20241113	142900	88985432	978	978	978	978	0
355	20241113	142800	88985432	978	978	978	978	0
356	20241113	142700	88985432	978	977	978	977	20
357	20241113	142600	88965877	978	978	978	978	474
358	20241113	142500	88502305	978	978	978	978	0
359	20241113	142400	88502305	978	978	978	978	4
360	20241113	142300	88498393	978	978	978	978	1
361	20241113	142200	88497415	970	970	970	970	6
362	20241113	142100	88491595	970	970	970	970	15
363	20241113	142000	88477045	970	970	970	970	400
364	20241113	141900	88089045	978	978	978	978	6
365	20241113	141800	88083177	978	978	978	978	4
366	20241113	141700	88079265	978	978	978	978	0
367	20241113	141600	88079265	978	978	978	978	0
368	20241113	141500	88079265	978	978	978	978	0
369	20241113	141400	88079265	978	978	978	978	0
370	20241113	141300	88079265	978	978	978	978	0
371	20241113	141200	88079265	978	972	978	972	95
372	20241113	141100	87986895	971	971	971	971	180
373	20241113	141000	87812115	972	971	972	971	191
374	20241113	140900	87626643	970	970	970	970	30
375	20241113	140800	87597543	972	972	972	972	50
376	20241113	140700	87548943	972	972	972	972	3
377	20241113	140600	87546027	972	972	972	972	4
378	20241113	140500	87542139	973	973	973	973	0
379	20241113	140400	87542139	973	973	973	973	1
380	20241113	140300	87541166	963	963	963	963	2290
381	20241113	140200	85335896	974	974	974	974	0
382	20241113	140100	85335896	974	974	974	974	0
383	20241113	140000	85335896	974	962	976	962	6
384	20241113	135900	85330062	971	971	971	971	50
385	20241113	135800	85281512	978	971	978	971	3334
386	20241113	135700	82044191	971	971	971	971	0
387	20241113	135600	82044191	971	971	971	971	117
388	20241113	135500	81930584	974	974	974	974	0
389	20241113	135400	81930584	974	974	974	974	4
390	20241113	135300	81926688	978	978	978	978	0
391	20241113	135200	81926688	978	978	978	978	0
392	20241113	135100	81926688	978	977	978	977	50
393	20241113	135000	81877793	980	980	980	980	0
394	20241113	134900	81877793	980	980	980	980	0
395	20241113	134800	81877793	980	980	980	980	4
396	20241113	134700	81873873	980	980	980	980	1
397	20241113	134600	81872893	980	980	980	980	0
398	20241113	134500	81872893	980	980	980	980	0
399	20241113	134400	81872893	980	980	980	980	0
400	20241113	134300	81872893	980	980	980	980	0
401	20241113	134200	81872893	980	980	980	980	4
402	20241113	134100	81868973	983	983	983	983	0
403	20241113	134000	81868973	983	983	983	983	0
404	20241113	133900	81868973	983	983	983	983	0
405	20241113	133800	81868973	983	983	983	983	0
406	20241113	133700	81868973	983	963	983	963	205
407	20241113	133600	81671538	963	973	973	946	1187
408	20241113	133500	80521844	968	967	968	967	328
409	20241113	133400	80204462	955	955	955	955	145
410	20241113	133300	80065987	955	978	978	946	4619
411	20241113	133200	75667613	978	978	978	978	669
412	20241113	133100	75013331	976	976	976	976	0
413	20241113	133000	75013331	976	978	978	976	604
414	20241113	132900	74422669	977	976	977	976	166
415	20241113	132800	74260528	976	976	977	976	2502
416	20241113	132700	71818458	976	976	976	976	1
417	20241113	132600	71817482	964	964	964	964	3610
418	20241113	132500	68337442	964	964	964	964	0
419	20241113	132400	68337442	964	964	964	964	3
420	20241113	132300	68334550	964	964	964	964	81
421	20241113	132200	68256466	958	958	958	958	0
422	20241113	132100	68256466	958	963	964	958	2150
423	20241113	132000	66185468	958	958	958	958	0
424	20241113	131900	66185468	958	964	964	950	9257
425	20241113	131800	57382935	964	975	975	964	69
426	20241113	131700	57316264	978	978	978	978	0
427	20241113	131600	57316264	978	978	978	978	1
428	20241113	131500	57315286	971	973	973	971	268
429	20241113	131400	57054564	973	974	974	973	6200
430	20241113	131300	51021517	983	983	983	983	0
431	20241113	131200	51021517	983	983	983	983	3
432	20241113	131100	51018568	983	983	983	983	0
433	20241113	131000	51018568	983	983	983	983	0
434	20241113	130900	51018568	983	983	983	983	5
435	20241113	130800	51013653	985	985	985	985	0
436	20241113	130700	51013653	985	985	985	985	0
437	20241113	130600	51013653	985	984	985	984	8087
438	20241113	130500	43056041	984	975	986	975	1779
439	20241113	130400	41314579	977	977	977	977	0
440	20241113	130300	41314579	977	977	977	977	80
441	20241113	130200	41236419	978	978	978	978	0
442	20241113	130100	41236419	978	978	978	978	0
443	20241113	130000	41236419	978	978	978	978	11
444	20241113	125900	41225661	971	971	971	971	0
445	20241113	125800	41225661	971	971	971	971	207
446	20241113	125700	41024664	970	978	978	968	974
447	20241113	125600	40074785	978	978	978	978	10
448	20241113	125500	40065005	978	978	978	978	0
449	20241113	125400	40065005	978	978	978	978	3
450	20241113	125300	40062071	978	978	978	978	0
451	20241113	125200	40062071	978	978	978	978	0
452	20241113	125100	40062071	978	978	978	978	0
453	20241113	125000	40062071	978	978	978	978	0
454	20241113	124900	40062071	978	978	978	978	1307
455	20241113	124800	38783825	978	978	978	978	3
456	20241113	124700	38780891	978	980	980	978	2229
457	20241113	124600	36599651	980	983	983	980	5000
458	20241113	124500	31698252	993	993	993	993	17
459	20241113	124400	31681371	993	993	993	993	0
460	20241113	124300	31681371	993	993	993	993	3
461	20241113	124200	31678392	980	980	980	980	0
462	20241113	124100	31678392	980	980	980	980	0
463	20241113	124000	31678392	980	980	980	980	0
464	20241113	123900	31678392	980	980	980	980	0
465	20241113	123800	31678392	980	980	980	980	0
466	20241113	123700	31678392	980	994	994	980	803
467	20241113	123600	30890718	994	994	994	994	0
468	20241113	123500	30890718	994	994	994	994	0
469	20241113	123400	30890718	994	994	994	994	0
470	20241113	123300	30890718	994	994	994	994	0
471	20241113	123200	30890718	994	994	994	994	0
472	20241113	123100	30890718	994	990	994	990	2193
473	20241113	123000	28711529	990	990	990	990	14
474	20241113	122900	28697669	990	990	990	990	20
475	20241113	122800	28677869	990	990	990	990	3
476	20241113	122700	28674899	990	990	990	990	0
477	20241113	122600	28674899	990	990	990	990	0
478	20241113	122500	28674899	990	990	990	990	0
479	20241113	122400	28674899	990	990	990	990	3
480	20241113	122300	28671929	989	989	989	989	0
481	20241113	122200	28671929	989	989	989	989	0
482	20241113	122100	28671929	989	989	989	989	0
483	20241113	122000	28671929	989	989	989	989	0
484	20241113	121900	28671929	989	989	989	989	0
485	20241113	121800	28671929	989	989	989	989	3
486	20241113	121700	28668962	981	981	981	981	0
487	20241113	121600	28668962	981	981	981	981	54
488	20241113	121500	28615988	980	983	983	980	8982
489	20241113	121400	19802783	984	987	987	984	2496
490	20241113	121300	17343533	991	991	991	991	0
491	20241113	121200	17343533	991	991	991	991	3
492	20241113	121100	17340560	989	989	989	989	0
493	20241113	121000	17340560	989	989	989	989	0
494	20241113	120900	17340560	989	989	989	989	5
495	20241113	120800	17335615	994	994	994	994	0
496	20241113	120700	17335615	994	994	994	994	30
497	20241113	120600	17305795	994	994	994	994	3
498	20241113	120500	17302813	994	994	994	994	9
499	20241113	120400	17293867	994	994	994	994	0
500	20241113	120300	17293867	994	994	994	994	1
501	20241113	120200	17292873	994	994	994	994	0
502	20241113	120100	17292873	994	994	994	994	0
503	20241113	120000	17292873	994	994	994	994	4
504	20241113	115900	17288897	994	994	994	994	0
505	20241113	115800	17288897	994	994	994	994	3
506	20241113	115700	17285915	990	990	990	990	0
507	20241113	115600	17285915	990	990	990	990	10
508	20241113	115500	17276015	994	994	994	994	0
509	20241113	115400	17276015	994	994	994	994	3
510	20241113	115300	17273033	994	994	994	994	0
511	20241113	115200	17273033	994	994	994	994	0
512	20241113	115100	17273033	994	994	994	994	0
513	20241113	115000	17273033	994	994	994	994	1
514	20241113	114900	17272039	984	984	984	984	0
515	20241113	114800	17272039	984	988	988	984	3477
516	20241113	114700	13846660	989	989	989	989	200
517	20241113	114600	13648860	990	990	990	990	6
518	20241113	114500	13642920	990	990	990	990	0
519	20241113	114400	13642920	990	990	990	990	324
520	20241113	114300	13322160	995	995	995	995	0
521	20241113	114200	13322160	995	995	995	995	3
522	20241113	114100	13319175	995	995	995	995	0
523	20241113	114000	13319175	995	995	995	995	0
524	20241113	113900	13319175	995	995	995	995	1
525	20241113	113800	13318180	995	995	995	995	0
526	20241113	113700	13318180	995	995	995	995	0
527	20241113	113600	13318180	995	995	995	995	3
528	20241113	113500	13315195	996	996	996	996	0
529	20241113	113400	13315195	996	996	996	996	0
530	20241113	113300	13315195	996	996	996	996	0
531	20241113	113200	13315195	996	996	996	996	0
532	20241113	113100	13315195	996	996	996	996	0
533	20241113	113000	13315195	996	990	996	990	5
534	20241113	112900	13310227	996	996	996	996	0
535	20241113	112800	13310227	996	996	996	996	0
536	20241113	112700	13310227	996	996	996	996	0
537	20241113	112600	13310227	996	995	996	995	19
538	20241113	112500	13291317	997	997	997	997	0
539	20241113	112400	13291317	997	997	997	997	0
540	20241113	112300	13291317	997	997	997	997	0
541	20241113	112200	13291317	997	997	997	997	0
542	20241113	112100	13291317	997	997	997	997	0
543	20241113	112000	13291317	997	997	997	997	0
544	20241113	111900	13291317	997	997	997	997	0
545	20241113	111800	13291317	997	997	997	997	0
546	20241113	111700	13291317	997	997	997	997	0
547	20241113	111600	13291317	997	997	997	997	0
548	20241113	111500	13291317	997	997	997	997	0
549	20241113	111400	13291317	997	997	997	997	0
550	20241113	111300	13291317	997	997	997	997	0
551	20241113	111200	13291317	997	997	997	997	0
552	20241113	111100	13291317	997	997	997	997	0
553	20241113	111000	13291317	997	997	997	997	2
554	20241113	110900	13289323	990	990	990	990	83
555	20241113	110800	13207153	1000	1000	1000	1000	0
556	20241113	110700	13207153	1000	1000	1000	1000	0
557	20241113	110600	13207153	1000	1000	1000	1000	0
558	20241113	110500	13207153	1000	1002	1002	990	304
559	20241113	110400	12905729	1003	1003	1003	1003	0
560	20241113	110300	12905729	1003	1003	1003	1003	0
561	20241113	110200	12905729	1003	1003	1003	1003	10
562	20241113	110100	12895699	1003	1003	1003	1003	0
563	20241113	110000	12895699	1003	1003	1003	1003	0
564	20241113	105900	12895699	1003	1003	1003	1003	0
565	20241113	105800	12895699	1003	1003	1003	1003	0
566	20241113	105700	12895699	1003	1003	1003	1003	0
567	20241113	105600	12895699	1003	1003	1003	1003	0
568	20241113	105500	12895699	1003	1003	1003	1003	0
569	20241113	105400	12895699	1003	1003	1003	1003	0
570	20241113	105300	12895699	1003	1003	1003	1003	0
571	20241113	105200	12895699	1003	1003	1003	1003	0
572	20241113	105100	12895699	1003	1003	1003	1003	10
573	20241113	105000	12885669	1003	1003	1003	1003	0
574	20241113	104900	12885669	1003	1003	1003	1003	0
575	20241113	104800	12885669	1003	1003	1003	1003	0
576	20241113	104700	12885669	1003	1003	1003	1003	0
577	20241113	104600	12885669	1003	1003	1003	1003	0
578	20241113	104500	12885669	1003	1003	1003	1003	301
579	20241113	104400	12583766	1002	997	1002	997	1213
580	20241113	104300	11369562	990	990	990	990	0
581	20241113	104200	11369562	990	990	990	990	0
582	20241113	104100	11369562	990	990	990	990	0
583	20241113	104000	11369562	990	990	990	990	1
584	20241113	103900	11368572	997	997	997	997	0
585	20241113	103800	11368572	997	997	997	997	1
586	20241113	103700	11367575	997	997	997	997	0
587	20241113	103600	11367575	997	997	997	997	1
588	20241113	103500	11366578	997	997	997	997	0
589	20241113	103400	11366578	997	997	997	997	2
590	20241113	103300	11364584	990	990	990	990	0
591	20241113	103200	11364584	990	991	991	990	40
592	20241113	103100	11324948	1000	1000	1000	1000	0
593	20241113	103000	11324948	1000	1000	1000	1000	0
594	20241113	102900	11324948	1000	1000	1000	1000	0
595	20241113	102800	11324948	1000	1000	1000	1000	0
596	20241113	102700	11324948	1000	1000	1000	1000	0
597	20241113	102600	11324948	1000	1000	1000	1000	0
598	20241113	102500	11324948	1000	1000	1000	1000	0
599	20241113	102400	11324948	1000	1000	1000	1000	0
600	20241113	102300	11324948	1000	1000	1000	1000	0
601	20241113	102200	11324948	1000	1000	1000	1000	0
602	20241113	102100	11324948	1000	1000	1000	1000	0
603	20241113	102000	11324948	1000	1000	1000	1000	0
604	20241113	101900	11324948	1000	1000	1000	1000	0
605	20241113	101800	11324948	1000	1000	1000	1000	0
606	20241113	101700	11324948	1000	1000	1000	1000	1
607	20241113	101600	11323948	990	997	997	990	1500
608	20241113	101500	9836309	1001	1001	1001	1001	0
609	20241113	101400	9836309	1001	1001	1001	1001	0
610	20241113	101300	9836309	1001	1001	1001	1001	0
611	20241113	101200	9836309	1001	1001	1001	1001	1
612	20241113	101100	9835308	997	997	997	997	0
613	20241113	101000	9835308	997	1001	1001	997	135
614	20241113	100900	9700570	1001	1000	1001	1000	21
615	20241113	100800	9679569	1001	1001	1001	1001	0
616	20241113	100700	9679569	1001	1001	1001	1001	5
617	20241113	100600	9674564	998	998	998	998	0
618	20241113	100500	9674564	998	1000	1000	998	120
619	20241113	100400	9554676	1001	1001	1001	1001	0
620	20241113	100300	9554676	1001	1001	1001	1001	5
621	20241113	100200	9549671	1000	1000	1000	1000	0
622	20241113	100100	9549671	1000	1001	1001	1000	95
623	20241113	100000	9454669	1001	1001	1001	1001	98
624	20241113	095900	9356571	1002	1002	1002	1002	1
625	20241113	095800	9355569	999	1002	1002	999	19
626	20241113	095700	9336585	999	999	999	999	801
627	20241113	095600	8536386	999	999	999	999	1
628	20241113	095500	8535387	997	997	997	997	0
629	20241113	095400	8535387	997	997	997	997	0
630	20241113	095300	8535387	997	998	998	997	100
631	20241113	095200	8435595	997	997	997	997	3
632	20241113	095100	8432604	997	997	997	997	0
633	20241113	095000	8432604	997	997	997	997	13
634	20241113	094900	8419643	999	999	999	999	0
635	20241113	094800	8419643	999	999	999	999	0
636	20241113	094700	8419643	999	999	999	999	0
637	20241113	094600	8419643	999	999	999	999	10
638	20241113	094500	8409653	999	999	999	999	0
639	20241113	094400	8409653	999	999	999	999	0
640	20241113	094300	8409653	999	999	999	999	0
641	20241113	094200	8409653	999	998	999	998	21
642	20241113	094100	8388687	998	998	998	998	8
643	20241113	094000	8380703	997	997	997	997	0
644	20241113	093900	8380703	997	997	997	997	1
645	20241113	093800	8379706	984	984	984	984	0
646	20241113	093700	8379706	984	987	987	984	500
647	20241113	093600	7887038	998	998	998	998	0
648	20241113	093500	7887038	998	998	998	998	0
649	20241113	093400	7887038	998	998	998	998	5
650	20241113	093300	7882048	998	998	998	998	10
651	20241113	093200	7872068	998	998	998	998	0
652	20241113	093100	7872068	998	998	998	998	1
653	20241113	093000	7871070	987	990	990	987	3514
654	20241113	092900	4397442	999	999	999	999	0
655	20241113	092800	4397442	999	999	999	999	0
656	20241113	092700	4397442	999	999	999	999	1
657	20241113	092600	4396443	990	990	990	990	0
658	20241113	092500	4396443	990	995	995	990	2239
659	20241113	092400	2177329	995	995	995	995	303
660	20241113	092300	1875844	997	997	997	997	0
661	20241113	092200	1875844	997	999	999	997	121
662	20241113	092100	1754967	999	999	999	999	119
663	20241113	092000	1636086	999	999	999	999	0
664	20241113	091900	1636086	999	1001	1001	999	415
665	20241113	091800	1221147	1002	1002	1002	1002	274
666	20241113	091700	946599	1010	1010	1010	1010	0
667	20241113	091600	946599	1010	1010	1010	1010	1
668	20241113	091500	945589	1002	1002	1002	1002	226
669	20241113	091400	719137	998	998	998	998	100
670	20241113	091300	619337	998	998	998	998	100
671	20241113	091200	519537	997	997	997	997	0
672	20241113	091100	519537	997	997	997	997	0
673	20241113	091000	519537	997	998	998	997	69
674	20241113	090900	450699	999	999	999	999	9
675	20241113	090800	441708	999	1000	1000	999	112
676	20241113	090700	329804	1000	1000	1000	1000	20
677	20241113	090600	309804	1000	1000	1000	1000	25
678	20241113	090500	284804	1000	1000	1000	1000	0
679	20241113	090400	284804	1000	999	1000	999	15
680	20241113	090300	269809	981	981	981	981	0
681	20241113	090200	269809	981	981	981	981	1
682	20241113	090100	268828	1002	1002	1002	1002	0
683	20241113	090000	268828	1002	1000	1002	997	269