KissMeData/145270/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	201100	35105106	1000	1000	1000	1000	313
3	20241114	201000	35105106	1000	1000	1000	1000	0
4	20241114	200900	35105106	1000	1000	1000	1000	0
5	20241114	200800	35105106	1000	1000	1000	1000	0
6	20241114	200700	35105106	1000	1000	1000	1000	0
7	20241114	200600	35105106	1000	1000	1000	1000	0
8	20241114	200500	35105106	1000	1000	1000	1000	0
9	20241114	200400	35105106	1000	1000	1000	1000	0
10	20241114	200300	35105106	1000	1000	1000	1000	0
11	20241114	200200	35105106	1000	1000	1000	1000	0
12	20241114	200100	35105106	1000	1000	1000	1000	0
13	20241114	200000	35105106	1000	1000	1000	1000	0
14	20241114	195900	35105106	1000	1000	1000	1000	0
15	20241114	195800	35105106	1000	1000	1000	1000	0
16	20241114	195700	35105106	1000	1000	1000	1000	0
17	20241114	195600	35105106	1000	1000	1000	1000	0
18	20241114	195500	35105106	1000	1000	1000	1000	0
19	20241114	195400	35105106	1000	1000	1000	1000	0
20	20241114	195300	35105106	1000	1000	1000	1000	0
21	20241114	195200	35105106	1000	1000	1000	1000	0
22	20241114	195100	35105106	1000	1000	1000	1000	0
23	20241114	195000	35105106	1000	1000	1000	1000	0
24	20241114	194900	35105106	1000	1000	1000	1000	0
25	20241114	194800	35105106	1000	1000	1000	1000	0
26	20241114	194700	35105106	1000	1000	1000	1000	0
27	20241114	194600	35105106	1000	1000	1000	1000	0
28	20241114	194500	35105106	1000	1000	1000	1000	0
29	20241114	194400	35105106	1000	1000	1000	1000	0
30	20241114	194300	35105106	1000	1000	1000	1000	0
31	20241114	194200	35105106	1000	1000	1000	1000	0
32	20241114	194100	35105106	1000	1000	1000	1000	313
33	20241114	194000	35105106	1000	1000	1000	1000	0
34	20241114	193900	35105106	1000	1000	1000	1000	0
35	20241114	193800	35105106	1000	1000	1000	1000	0
36	20241114	193700	35105106	1000	1000	1000	1000	0
37	20241114	193600	35105106	1000	1000	1000	1000	0
38	20241114	193500	35105106	1000	1000	1000	1000	0
39	20241114	193400	35105106	1000	1000	1000	1000	0
40	20241114	193300	35105106	1000	1000	1000	1000	0
41	20241114	193200	35105106	1000	1000	1000	1000	0
42	20241114	193100	35105106	1000	1000	1000	1000	0
43	20241114	193000	35105106	1000	1000	1000	1000	0
44	20241114	192900	35105106	1000	1000	1000	1000	0
45	20241114	192800	35105106	1000	1000	1000	1000	0
46	20241114	192700	35105106	1000	1000	1000	1000	0
47	20241114	192600	35105106	1000	1000	1000	1000	0
48	20241114	192500	35105106	1000	1000	1000	1000	0
49	20241114	192400	35105106	1000	1000	1000	1000	0
50	20241114	192300	35105106	1000	1000	1000	1000	0
51	20241114	192200	35105106	1000	1000	1000	1000	0
52	20241114	192100	35105106	1000	1000	1000	1000	0
53	20241114	192000	35105106	1000	1000	1000	1000	0
54	20241114	191900	35105106	1000	1000	1000	1000	0
55	20241114	191800	35105106	1000	1000	1000	1000	0
56	20241114	191700	35105106	1000	1000	1000	1000	0
57	20241114	191600	35105106	1000	1000	1000	1000	0
58	20241114	191500	35105106	1000	1000	1000	1000	0
59	20241114	191400	35105106	1000	1000	1000	1000	0
60	20241114	191300	35105106	1000	1000	1000	1000	0
61	20241114	191200	35105106	1000	1000	1000	1000	0
62	20241114	191100	35105106	1000	1000	1000	1000	313
63	20241114	191000	35105106	1000	1000	1000	1000	0
64	20241114	190900	35105106	1000	1000	1000	1000	0
65	20241114	190800	35105106	1000	1000	1000	1000	0
66	20241114	190700	35105106	1000	1000	1000	1000	0
67	20241114	190600	35105106	1000	1000	1000	1000	0
68	20241114	190500	35105106	1000	1000	1000	1000	0
69	20241114	190400	35105106	1000	1000	1000	1000	0
70	20241114	190300	35105106	1000	1000	1000	1000	0
71	20241114	190200	35105106	1000	1000	1000	1000	0
72	20241114	190100	35105106	1000	1000	1000	1000	0
73	20241114	190000	35105106	1000	1000	1000	1000	0
74	20241114	185900	35105106	1000	1000	1000	1000	0
75	20241114	185800	35105106	1000	1000	1000	1000	0
76	20241114	185700	35105106	1000	1000	1000	1000	0
77	20241114	185600	35105106	1000	1000	1000	1000	0
78	20241114	185500	35105106	1000	1000	1000	1000	0
79	20241114	185400	35105106	1000	1000	1000	1000	0
80	20241114	185300	35105106	1000	1000	1000	1000	0
81	20241114	185200	35105106	1000	1000	1000	1000	0
82	20241114	185100	35105106	1000	1000	1000	1000	0
83	20241114	185000	35105106	1000	1000	1000	1000	0
84	20241114	184900	35105106	1000	1000	1000	1000	0
85	20241114	184800	35105106	1000	1000	1000	1000	0
86	20241114	184700	35105106	1000	1000	1000	1000	0
87	20241114	184600	35105106	1000	1000	1000	1000	0
88	20241114	184500	35105106	1000	1000	1000	1000	0
89	20241114	184400	35105106	1000	1000	1000	1000	0
90	20241114	184300	35105106	1000	1000	1000	1000	0
91	20241114	184200	35105106	1000	1000	1000	1000	0
92	20241114	184100	35105106	1000	1000	1000	1000	313
93	20241114	184000	35105106	1000	1000	1000	1000	0
94	20241114	183900	35105106	1000	1000	1000	1000	0
95	20241114	183800	35105106	1000	1000	1000	1000	0
96	20241114	183700	35105106	1000	1000	1000	1000	0
97	20241114	183600	35105106	1000	1000	1000	1000	0
98	20241114	183500	35105106	1000	1000	1000	1000	0
99	20241114	183400	35105106	1000	1000	1000	1000	0
100	20241114	183300	35105106	1000	1000	1000	1000	0
101	20241114	183200	35105106	1000	1000	1000	1000	0
102	20241114	183100	35105106	1000	1000	1000	1000	0
103	20241114	183000	35105106	1000	1000	1000	1000	0
104	20241114	182900	35105106	1000	1000	1000	1000	0
105	20241114	182800	35105106	1000	1000	1000	1000	0
106	20241114	182700	35105106	1000	1000	1000	1000	0
107	20241114	182600	35105106	1000	1000	1000	1000	0
108	20241114	182500	35105106	1000	1000	1000	1000	0
109	20241114	182400	35105106	1000	1000	1000	1000	0
110	20241114	182300	35105106	1000	1000	1000	1000	0
111	20241114	182200	35105106	1000	1000	1000	1000	0
112	20241114	182100	35105106	1000	1000	1000	1000	0
113	20241114	182000	35105106	1000	1000	1000	1000	0
114	20241114	181900	35105106	1000	1000	1000	1000	0
115	20241114	181800	35105106	1000	1000	1000	1000	0
116	20241114	181700	35105106	1000	1000	1000	1000	0
117	20241114	181600	35105106	1000	1000	1000	1000	0
118	20241114	181500	35105106	1000	1000	1000	1000	0
119	20241114	181400	35105106	1000	1000	1000	1000	0
120	20241114	181300	35105106	1000	1000	1000	1000	0
121	20241114	181200	35105106	1000	1000	1000	1000	0
122	20241114	181100	35105106	1000	1000	1000	1000	313
123	20241114	181000	35105106	1000	1000	1000	1000	0
124	20241114	180900	35105106	1000	1000	1000	1000	0
125	20241114	180800	35105106	1000	1000	1000	1000	0
126	20241114	180700	35105106	1000	1000	1000	1000	0
127	20241114	180600	35105106	1000	1000	1000	1000	0
128	20241114	180500	35105106	1000	1000	1000	1000	0
129	20241114	180400	35105106	1000	1000	1000	1000	0
130	20241114	180300	35105106	1000	1000	1000	1000	0
131	20241114	180200	35105106	1000	1000	1000	1000	0
132	20241114	180100	35105106	1000	1000	1000	1000	0
133	20241114	180000	35105106	1000	1000	1000	1000	0
134	20241114	175900	35105106	1000	1000	1000	1000	0
135	20241114	175800	35105106	1000	1000	1000	1000	0
136	20241114	175700	35105106	1000	1000	1000	1000	0
137	20241114	175600	35105106	1000	1000	1000	1000	0
138	20241114	175500	35105106	1000	1000	1000	1000	0
139	20241114	175400	35105106	1000	1000	1000	1000	0
140	20241114	175300	35105106	1000	1000	1000	1000	0
141	20241114	175200	35105106	1000	1000	1000	1000	0
142	20241114	175100	35105106	1000	1000	1000	1000	0
143	20241114	175000	35105106	1000	1000	1000	1000	0
144	20241114	174900	35105106	1000	1000	1000	1000	0
145	20241114	174800	35105106	1000	1000	1000	1000	0
146	20241114	174700	35105106	1000	1000	1000	1000	0
147	20241114	174600	35105106	1000	1000	1000	1000	0
148	20241114	174500	35105106	1000	1000	1000	1000	0
149	20241114	174400	35105106	1000	1000	1000	1000	0
150	20241114	174300	35105106	1000	1000	1000	1000	0
151	20241114	174200	35105106	1000	1000	1000	1000	0
152	20241114	174100	35105106	1000	1000	1000	1000	313
153	20241114	174000	35105106	1000	1000	1000	1000	0
154	20241114	173900	35105106	1000	1000	1000	1000	0
155	20241114	173800	35105106	1000	1000	1000	1000	0
156	20241114	173700	35105106	1000	1000	1000	1000	0
157	20241114	173600	35105106	1000	1000	1000	1000	0
158	20241114	173500	35105106	1000	1000	1000	1000	0
159	20241114	173400	35105106	1000	1000	1000	1000	0
160	20241114	173300	35105106	1000	1000	1000	1000	0
161	20241114	173200	35105106	1000	1000	1000	1000	0
162	20241114	173100	35105106	1000	1000	1000	1000	0
163	20241114	173000	35105106	1000	1000	1000	1000	0
164	20241114	172900	35105106	1000	1000	1000	1000	0
165	20241114	172800	35105106	1000	1000	1000	1000	0
166	20241114	172700	35105106	1000	1000	1000	1000	0
167	20241114	172600	35105106	1000	1000	1000	1000	0
168	20241114	172500	35105106	1000	1000	1000	1000	0
169	20241114	172400	35105106	1000	1000	1000	1000	0
170	20241114	172300	35105106	1000	1000	1000	1000	0
171	20241114	172200	35105106	1000	1000	1000	1000	0
172	20241114	172100	35105106	1000	1000	1000	1000	0
173	20241114	172000	35105106	1000	1000	1000	1000	0
174	20241114	171900	35105106	1000	1000	1000	1000	0
175	20241114	171800	35105106	1000	1000	1000	1000	0
176	20241114	171700	35105106	1000	1000	1000	1000	0
177	20241114	171600	35105106	1000	1000	1000	1000	0
178	20241114	171500	35105106	1000	1000	1000	1000	0
179	20241114	171400	35105106	1000	1000	1000	1000	0
180	20241114	171300	35105106	1000	1000	1000	1000	0
181	20241114	171200	35105106	1000	1000	1000	1000	0
182	20241114	171100	35105106	1000	1000	1000	1000	313
183	20241114	171000	35105106	1000	1000	1000	1000	0
184	20241114	170900	35105106	1000	1000	1000	1000	0
185	20241114	170800	35105106	1000	1000	1000	1000	0
186	20241114	170700	35105106	1000	1000	1000	1000	0
187	20241114	170600	35105106	1000	1000	1000	1000	0
188	20241114	170500	35105106	1000	1000	1000	1000	0
189	20241114	170400	35105106	1000	1000	1000	1000	0
190	20241114	170300	35105106	1000	1000	1000	1000	0
191	20241114	170200	35105106	1000	1000	1000	1000	0
192	20241114	170100	35105106	1000	1000	1000	1000	0
193	20241114	170000	35105106	1000	1000	1000	1000	0
194	20241114	165900	35105106	1000	1000	1000	1000	0
195	20241114	165800	35105106	1000	1000	1000	1000	0
196	20241114	165700	35105106	1000	1000	1000	1000	0
197	20241114	165600	35105106	1000	1000	1000	1000	0
198	20241114	165500	35105106	1000	1000	1000	1000	0
199	20241114	165400	35105106	1000	1000	1000	1000	0
200	20241114	165300	35105106	1000	1000	1000	1000	0
201	20241114	165200	35105106	1000	1000	1000	1000	0
202	20241114	165100	35105106	1000	1000	1000	1000	0
203	20241114	165000	35105106	1000	1000	1000	1000	0
204	20241114	164900	35105106	1000	1000	1000	1000	0
205	20241114	164800	35105106	1000	1000	1000	1000	0
206	20241114	164700	35105106	1000	1000	1000	1000	0
207	20241114	164600	35105106	1000	1000	1000	1000	0
208	20241114	164500	35105106	1000	1000	1000	1000	0
209	20241114	164400	35105106	1000	1000	1000	1000	0
210	20241114	164300	35105106	1000	1000	1000	1000	0
211	20241114	164200	35105106	1000	1000	1000	1000	0
212	20241114	164100	35105106	1000	1000	1000	1000	313
213	20241114	164000	35105106	1000	1000	1000	1000	0
214	20241114	163900	35105106	1000	1000	1000	1000	0
215	20241114	163800	35105106	1000	1000	1000	1000	0
216	20241114	163700	35105106	1000	1000	1000	1000	0
217	20241114	163600	35105106	1000	1000	1000	1000	0
218	20241114	163500	35105106	1000	1000	1000	1000	0
219	20241114	163400	35105106	1000	1000	1000	1000	0
220	20241114	163300	35105106	1000	1000	1000	1000	0
221	20241114	163200	35105106	1000	1000	1000	1000	0
222	20241114	163100	35105106	1000	1000	1000	1000	0
223	20241114	163000	35105106	1000	1000	1000	1000	313
224	20241114	162900	34792106	1000	1000	1000	1000	0
225	20241114	162800	34792106	1000	1000	1000	1000	0
226	20241114	162700	34792106	1000	1000	1000	1000	0
227	20241114	162600	34792106	1000	1000	1000	1000	0
228	20241114	162500	34792106	1000	1000	1000	1000	0
229	20241114	162400	34792106	1000	1000	1000	1000	0
230	20241114	162300	34792106	1000	1000	1000	1000	0
231	20241114	162200	34792106	1000	1000	1000	1000	0
232	20241114	162100	34792106	1000	1000	1000	1000	0
233	20241114	162000	34792106	1000	1000	1000	1000	0
234	20241114	161900	34792106	1000	1000	1000	1000	49
235	20241114	161800	34743106	1000	1000	1000	1000	0
236	20241114	161700	34743106	1000	1000	1000	1000	0
237	20241114	161600	34743106	1000	1000	1000	1000	0
238	20241114	161500	34743106	1000	1000	1000	1000	0
239	20241114	161400	34743106	1000	1000	1000	1000	0
240	20241114	161300	34743106	1000	1000	1000	1000	0
241	20241114	161200	34743106	1000	1000	1000	1000	11
242	20241114	161100	34732106	999	999	999	999	0
243	20241114	161000	34732106	999	999	999	999	0
244	20241114	160900	34732106	999	999	999	999	10
245	20241114	160800	34722116	1000	1000	1000	1000	0
246	20241114	160700	34722116	1000	1000	1000	1000	0
247	20241114	160600	34722116	1000	1000	1000	1000	0
248	20241114	160500	34722116	1000	1000	1000	1000	0
249	20241114	160400	34722116	1000	1000	1000	1000	0
250	20241114	160300	34722116	1000	1000	1000	1000	12
251	20241114	160200	34710116	1000	1000	1000	1000	0
252	20241114	160100	34710116	1000	1000	1000	1000	0
253	20241114	160000	34710116	1000	1000	1000	1000	0
254	20241114	155900	34710116	1000	1000	1000	1000	49
255	20241114	155800	34661116	999	999	999	999	0
256	20241114	155700	34661116	999	999	999	999	2
257	20241114	155600	34659118	999	999	999	999	0
258	20241114	155500	34659118	999	999	999	999	0
259	20241114	155400	34659118	999	999	999	999	0
260	20241114	155300	34659118	999	999	999	999	0
261	20241114	155200	34659118	999	999	999	999	0
262	20241114	155100	34659118	999	999	999	999	0
263	20241114	155000	34659118	999	999	999	999	0
264	20241114	154900	34659118	999	999	999	999	0
265	20241114	154800	34659118	999	999	999	999	0
266	20241114	154700	34659118	999	999	999	999	0
267	20241114	154600	34659118	999	999	999	999	0
268	20241114	154500	34659118	999	999	999	999	0
269	20241114	154400	34659118	999	999	999	999	0
270	20241114	154300	34659118	999	999	999	999	0
271	20241114	154200	34659118	999	999	999	999	0
272	20241114	154100	34659118	999	999	999	999	319
273	20241114	154000	34340437	1000	1000	1000	1000	0
274	20241114	153900	34340437	1000	1000	1000	1000	0
275	20241114	153800	34340437	1000	1000	1000	1000	0
276	20241114	153700	34340437	1000	1000	1000	1000	0
277	20241114	153600	34340437	1000	1000	1000	1000	0
278	20241114	153500	34340437	1000	1000	1000	1000	0
279	20241114	153400	34340437	1000	1000	1000	1000	0
280	20241114	153300	34340437	1000	1000	1000	1000	0
281	20241114	153200	34340437	1000	1000	1000	1000	0
282	20241114	153100	34340437	1000	1000	1000	1000	0
283	20241114	153000	34340437	1000	1000	1000	1000	0
284	20241114	152900	34340437	1000	1000	1000	1000	0
285	20241114	152800	34340437	1000	1000	1000	1000	3
286	20241114	152700	34337437	999	999	999	999	0
287	20241114	152600	34337437	999	999	999	999	0
288	20241114	152500	34337437	999	999	999	999	0
289	20241114	152400	34337437	999	999	999	999	10
290	20241114	152300	34327447	1000	1000	1000	1000	1
291	20241114	152200	34326447	1000	1000	1000	1000	7
292	20241114	152100	34319447	1000	1000	1000	1000	2
293	20241114	152000	34317447	1000	1000	1000	1000	0
294	20241114	151900	34317447	1000	1000	1000	1000	0
295	20241114	151800	34317447	1000	1000	1000	1000	0
296	20241114	151700	34317447	1000	1000	1000	1000	0
297	20241114	151600	34317447	1000	1002	1002	1000	2677
298	20241114	151500	31640083	1003	1003	1003	1003	2
299	20241114	151400	31638077	1003	1003	1003	1003	0
300	20241114	151300	31638077	1003	1003	1003	1003	0
301	20241114	151200	31638077	1003	1003	1003	1003	0
302	20241114	151100	31638077	1003	1003	1003	1003	0
303	20241114	151000	31638077	1003	1003	1003	1003	0
304	20241114	150900	31638077	1003	1003	1003	1003	1
305	20241114	150800	31637074	1003	1003	1003	1003	0
306	20241114	150700	31637074	1003	1003	1003	1003	0
307	20241114	150600	31637074	1003	1003	1003	1003	0
308	20241114	150500	31637074	1003	1003	1003	1003	5000
309	20241114	150400	26622074	1003	1003	1003	1003	0
310	20241114	150300	26622074	1003	1003	1003	1003	4
311	20241114	150200	26618062	1003	1003	1003	1003	0
312	20241114	150100	26618062	1003	1002	1003	1002	3033
313	20241114	150000	23578896	1002	1002	1002	1002	0
314	20241114	145900	23578896	1002	1002	1002	1002	0
315	20241114	145800	23578896	1002	1002	1002	1002	2
316	20241114	145700	23576892	1001	1001	1001	1001	30
317	20241114	145600	23546862	1000	1000	1000	1000	0
318	20241114	145500	23546862	1000	1000	1000	1000	0
319	20241114	145400	23546862	1000	1000	1000	1000	0
320	20241114	145300	23546862	1000	1000	1000	1000	0
321	20241114	145200	23546862	1000	1000	1000	1000	0
322	20241114	145100	23546862	1000	1000	1000	1000	0
323	20241114	145000	23546862	1000	1000	1000	1000	0
324	20241114	144900	23546862	1000	1000	1000	1000	0
325	20241114	144800	23546862	1000	1000	1000	1000	0
326	20241114	144700	23546862	1000	1000	1000	1000	0
327	20241114	144600	23546862	1000	1000	1000	1000	0
328	20241114	144500	23546862	1000	1000	1000	1000	0
329	20241114	144400	23546862	1000	1000	1000	1000	0
330	20241114	144300	23546862	1000	1000	1000	1000	0
331	20241114	144200	23546862	1000	1000	1000	1000	0
332	20241114	144100	23546862	1000	1001	1001	1000	137
333	20241114	144000	23409861	1001	1001	1001	1001	0
334	20241114	143900	23409861	1001	1001	1001	1001	0
335	20241114	143800	23409861	1001	1001	1001	1001	0
336	20241114	143700	23409861	1001	1001	1001	1001	0
337	20241114	143600	23409861	1001	1001	1001	1001	0
338	20241114	143500	23409861	1001	1001	1001	1001	0
339	20241114	143400	23409861	1001	1001	1001	1001	0
340	20241114	143300	23409861	1001	1001	1001	1001	3
341	20241114	143200	23406858	1002	1002	1002	1002	0
342	20241114	143100	23406858	1002	1002	1002	1002	0
343	20241114	143000	23406858	1002	1002	1002	1002	0
344	20241114	142900	23406858	1002	1002	1002	1002	0
345	20241114	142800	23406858	1002	1002	1002	1002	0
346	20241114	142700	23406858	1002	1002	1002	1002	0
347	20241114	142600	23406858	1002	1002	1002	1002	0
348	20241114	142500	23406858	1002	1002	1002	1002	0
349	20241114	142400	23406858	1002	1002	1002	1002	0
350	20241114	142300	23406858	1002	1002	1002	1002	0
351	20241114	142200	23406858	1002	1002	1002	1002	0
352	20241114	142100	23406858	1002	1002	1002	1002	0
353	20241114	142000	23406858	1002	1002	1002	1002	0
354	20241114	141900	23406858	1002	1002	1002	1002	0
355	20241114	141800	23406858	1002	999	1002	999	2430
356	20241114	141700	20979268	999	999	999	999	20
357	20241114	141600	20959288	999	999	999	999	0
358	20241114	141500	20959288	999	999	999	999	0
359	20241114	141400	20959288	999	999	999	999	0
360	20241114	141300	20959288	999	999	999	999	0
361	20241114	141200	20959288	999	999	999	999	15
362	20241114	141100	20944303	999	999	999	999	25
363	20241114	141000	20919328	999	999	999	999	15
364	20241114	140900	20904343	999	999	999	999	0
365	20241114	140800	20904343	999	999	999	999	0
366	20241114	140700	20904343	999	999	999	999	0
367	20241114	140600	20904343	999	999	999	999	0
368	20241114	140500	20904343	999	999	999	999	1
369	20241114	140400	20903344	999	999	999	999	0
370	20241114	140300	20903344	999	999	999	999	25
371	20241114	140200	20878369	999	999	999	999	0
372	20241114	140100	20878369	999	999	999	999	0
373	20241114	140000	20878369	999	999	999	999	0
374	20241114	135900	20878369	999	999	999	999	0
375	20241114	135800	20878369	999	999	999	999	0
376	20241114	135700	20878369	999	999	999	999	0
377	20241114	135600	20878369	999	999	999	999	0
378	20241114	135500	20878369	999	999	999	999	0
379	20241114	135400	20878369	999	999	999	999	4
380	20241114	135300	20874373	999	999	999	999	165
381	20241114	135200	20709538	1000	1000	1000	1000	0
382	20241114	135100	20709538	1000	1000	1000	1000	5
383	20241114	135000	20704538	1000	1000	1000	1000	1
384	20241114	134900	20703538	1001	1001	1001	1001	0
385	20241114	134800	20703538	1001	1001	1001	1001	20
386	20241114	134700	20683518	1001	1001	1001	1001	12
387	20241114	134600	20671506	999	999	999	999	0
388	20241114	134500	20671506	999	999	999	999	6
389	20241114	134400	20665512	999	1000	1000	999	1994
390	20241114	134300	18673487	1002	1002	1002	1002	0
391	20241114	134200	18673487	1002	1002	1002	1002	1
392	20241114	134100	18672485	1001	1001	1001	1001	0
393	20241114	134000	18672485	1001	1001	1001	1001	1
394	20241114	133900	18671484	1002	1002	1002	1002	0
395	20241114	133800	18671484	1002	1002	1002	1002	2
396	20241114	133700	18669480	1002	1002	1002	1002	0
397	20241114	133600	18669480	1002	1002	1002	1002	0
398	20241114	133500	18669480	1002	1002	1002	1002	0
399	20241114	133400	18669480	1002	1002	1002	1002	0
400	20241114	133300	18669480	1002	1001	1002	1001	1502
401	20241114	133200	17165787	1001	1001	1001	1001	49
402	20241114	133100	17116738	1001	1001	1001	1001	0
403	20241114	133000	17116738	1001	1001	1001	1001	0
404	20241114	132900	17116738	1001	1001	1001	1001	0
405	20241114	132800	17116738	1001	1001	1001	1001	0
406	20241114	132700	17116738	1001	1001	1001	1001	0
407	20241114	132600	17116738	1001	1001	1001	1001	0
408	20241114	132500	17116738	1001	1001	1001	1001	0
409	20241114	132400	17116738	1001	1001	1001	1001	0
410	20241114	132300	17116738	1001	1001	1001	1001	0
411	20241114	132200	17116738	1001	1001	1001	1001	0
412	20241114	132100	17116738	1001	1001	1001	1001	0
413	20241114	132000	17116738	1001	1001	1001	1001	0
414	20241114	131900	17116738	1001	1001	1001	1001	3
415	20241114	131800	17113735	1001	1001	1001	1001	0
416	20241114	131700	17113735	1001	1001	1001	1001	1
417	20241114	131600	17112734	1001	1001	1001	1001	0
418	20241114	131500	17112734	1001	1001	1001	1001	0
419	20241114	131400	17112734	1001	1001	1001	1001	1
420	20241114	131300	17111733	999	1000	1000	999	1080
421	20241114	131200	16032803	1000	1000	1000	1000	1
422	20241114	131100	16031803	1001	1001	1001	1001	0
423	20241114	131000	16031803	1001	1001	1001	1001	0
424	20241114	130900	16031803	1001	1001	1001	1001	0
425	20241114	130800	16031803	1001	1001	1001	1001	1
426	20241114	130700	16030802	1000	1000	1000	1000	1369
427	20241114	130600	14661802	1000	1000	1000	1000	0
428	20241114	130500	14661802	1000	1000	1000	1000	0
429	20241114	130400	14661802	1000	1000	1000	1000	0
430	20241114	130300	14661802	1000	1000	1000	1000	0
431	20241114	130200	14661802	1000	1000	1000	1000	0
432	20241114	130100	14661802	1000	1000	1000	1000	0
433	20241114	130000	14661802	1000	1000	1000	1000	0
434	20241114	125900	14661802	1000	1000	1000	1000	0
435	20241114	125800	14661802	1000	1000	1000	1000	0
436	20241114	125700	14661802	1000	1000	1000	999	252
437	20241114	125600	14409943	1000	1000	1000	1000	0
438	20241114	125500	14409943	1000	1000	1000	1000	0
439	20241114	125400	14409943	1000	1000	1000	1000	500
440	20241114	125300	13909943	1000	1000	1000	1000	1000
441	20241114	125200	12909943	1000	1000	1000	1000	0
442	20241114	125100	12909943	1000	1000	1000	1000	4
443	20241114	125000	12905943	1000	1000	1000	1000	0
444	20241114	124900	12905943	1000	1000	1000	1000	0
445	20241114	124800	12905943	1000	1000	1000	1000	0
446	20241114	124700	12905943	1000	1000	1000	1000	100
447	20241114	124600	12805943	1000	1000	1000	1000	0
448	20241114	124500	12805943	1000	1000	1000	1000	1
449	20241114	124400	12804943	1000	1000	1000	1000	0
450	20241114	124300	12804943	1000	1000	1000	1000	0
451	20241114	124200	12804943	1000	1000	1000	1000	0
452	20241114	124100	12804943	1000	1000	1000	1000	0
453	20241114	124000	12804943	1000	1000	1000	1000	0
454	20241114	123900	12804943	1000	1000	1000	1000	0
455	20241114	123800	12804943	1000	1000	1000	1000	0
456	20241114	123700	12804943	1000	1000	1000	1000	1
457	20241114	123600	12803943	1000	1000	1000	1000	2
458	20241114	123500	12801943	1000	1000	1000	1000	0
459	20241114	123400	12801943	1000	1000	1000	1000	0
460	20241114	123300	12801943	1000	1000	1000	1000	0
461	20241114	123200	12801943	1000	1000	1000	1000	0
462	20241114	123100	12801943	1000	1000	1000	1000	0
463	20241114	123000	12801943	1000	1000	1000	1000	116
464	20241114	122900	12685943	1000	1000	1000	1000	0
465	20241114	122800	12685943	1000	1000	1000	1000	353
466	20241114	122700	12332943	1000	1000	1000	1000	0
467	20241114	122600	12332943	1000	1000	1000	1000	0
468	20241114	122500	12332943	1000	1000	1000	1000	0
469	20241114	122400	12332943	1000	1000	1000	1000	0
470	20241114	122300	12332943	1000	1000	1000	1000	0
471	20241114	122200	12332943	1000	1000	1000	1000	0
472	20241114	122100	12332943	1000	1000	1000	1000	0
473	20241114	122000	12332943	1000	1000	1000	1000	0
474	20241114	121900	12332943	1000	1000	1000	1000	0
475	20241114	121800	12332943	1000	1000	1000	1000	0
476	20241114	121700	12332943	1000	1000	1000	1000	0
477	20241114	121600	12332943	1000	1000	1000	1000	0
478	20241114	121500	12332943	1000	1000	1000	1000	0
479	20241114	121400	12332943	1000	1000	1000	1000	1868
480	20241114	121300	10464943	1000	1000	1000	1000	0
481	20241114	121200	10464943	1000	1000	1000	1000	0
482	20241114	121100	10464943	1000	1000	1000	1000	0
483	20241114	121000	10464943	1000	1000	1000	1000	9
484	20241114	120900	10455943	1000	1000	1000	1000	0
485	20241114	120800	10455943	1000	1000	1000	1000	0
486	20241114	120700	10455943	1000	1000	1000	1000	0
487	20241114	120600	10455943	1000	1000	1000	1000	0
488	20241114	120500	10455943	1000	1000	1000	1000	0
489	20241114	120400	10455943	1000	1000	1000	1000	0
490	20241114	120300	10455943	1000	1000	1000	1000	2
491	20241114	120200	10453943	1000	1000	1000	1000	0
492	20241114	120100	10453943	1000	1000	1000	1000	100
493	20241114	120000	10353943	999	999	999	999	0
494	20241114	115900	10353943	999	999	999	999	0
495	20241114	115800	10353943	999	999	999	999	0
496	20241114	115700	10353943	999	999	999	999	0
497	20241114	115600	10353943	999	999	999	999	0
498	20241114	115500	10353943	999	999	999	999	0
499	20241114	115400	10353943	999	999	999	999	0
500	20241114	115300	10353943	999	999	999	999	0
501	20241114	115200	10353943	999	999	999	999	0
502	20241114	115100	10353943	999	999	999	999	0
503	20241114	115000	10353943	999	999	999	999	0
504	20241114	114900	10353943	999	999	999	999	0
505	20241114	114800	10353943	999	999	999	999	20
506	20241114	114700	10333963	999	999	999	999	2695
507	20241114	114600	7641658	999	999	999	999	171
508	20241114	114500	7470829	1000	1000	1000	1000	0
509	20241114	114400	7470829	1000	1000	1000	1000	0
510	20241114	114300	7470829	1000	1000	1000	1000	0
511	20241114	114200	7470829	1000	1000	1000	1000	1
512	20241114	114100	7469829	1000	1000	1000	1000	0
513	20241114	114000	7469829	1000	1000	1000	1000	1
514	20241114	113900	7468829	1000	1000	1000	1000	0
515	20241114	113800	7468829	1000	1000	1000	1000	0
516	20241114	113700	7468829	1000	1000	1000	1000	1
517	20241114	113600	7467829	1001	1001	1001	1001	0
518	20241114	113500	7467829	1001	1001	1001	1001	2
519	20241114	113400	7465827	1001	1001	1001	1001	0
520	20241114	113300	7465827	1001	1001	1001	1001	0
521	20241114	113200	7465827	1001	1001	1001	1001	10
522	20241114	113100	7455817	1000	1000	1000	1000	0
523	20241114	113000	7455817	1000	1000	1000	1000	0
524	20241114	112900	7455817	1000	1000	1000	1000	0
525	20241114	112800	7455817	1000	1000	1000	1000	0
526	20241114	112700	7455817	1000	1000	1000	1000	180
527	20241114	112600	7275817	1000	1000	1000	1000	20
528	20241114	112500	7255817	1000	1000	1000	1000	0
529	20241114	112400	7255817	1000	1000	1000	1000	0
530	20241114	112300	7255817	1000	1000	1000	1000	0
531	20241114	112200	7255817	1000	1000	1000	1000	0
532	20241114	112100	7255817	1000	1000	1000	1000	0
533	20241114	112000	7255817	1000	1000	1000	1000	0
534	20241114	111900	7255817	1000	1000	1000	1000	0
535	20241114	111800	7255817	1000	1000	1000	1000	1
536	20241114	111700	7254817	1002	1002	1002	1002	0
537	20241114	111600	7254817	1002	1002	1002	1002	0
538	20241114	111500	7254817	1002	1002	1002	1002	0
539	20241114	111400	7254817	1002	1002	1002	1002	14
540	20241114	111300	7240789	1001	1001	1001	1001	0
541	20241114	111200	7240789	1001	1001	1001	1001	0
542	20241114	111100	7240789	1001	1001	1001	1001	0
543	20241114	111000	7240789	1001	1001	1001	1001	0
544	20241114	110900	7240789	1001	1001	1001	1001	0
545	20241114	110800	7240789	1001	1001	1001	1001	0
546	20241114	110700	7240789	1001	1001	1001	1001	0
547	20241114	110600	7240789	1001	1001	1001	1001	1
548	20241114	110500	7239788	1002	1002	1002	1001	33
549	20241114	110400	7206753	1002	1002	1002	1002	0
550	20241114	110300	7206753	1002	1002	1002	1002	8
551	20241114	110200	7198737	1000	1000	1000	1000	0
552	20241114	110100	7198737	1000	1000	1000	1000	0
553	20241114	110000	7198737	1000	1000	1000	1000	203
554	20241114	105900	6995737	1000	1000	1000	1000	0
555	20241114	105800	6995737	1000	1001	1001	1000	5141
556	20241114	105700	1852861	1002	1002	1002	1002	0
557	20241114	105600	1852861	1002	1002	1002	1002	0
558	20241114	105500	1852861	1002	1002	1002	1002	0
559	20241114	105400	1852861	1002	1002	1002	1002	6
560	20241114	105300	1846849	1001	1001	1001	1001	0
561	20241114	105200	1846849	1001	1001	1001	1001	0
562	20241114	105100	1846849	1001	1001	1001	1001	0
563	20241114	105000	1846849	1001	1001	1001	1001	0
564	20241114	104900	1846849	1001	1001	1001	1001	0
565	20241114	104800	1846849	1001	1001	1001	1001	0
566	20241114	104700	1846849	1001	1001	1001	1001	3
567	20241114	104600	1843846	1002	1002	1002	1002	5
568	20241114	104500	1838836	1002	1002	1002	1002	0
569	20241114	104400	1838836	1002	1002	1002	1002	276
570	20241114	104300	1562284	1002	1002	1002	1002	0
571	20241114	104200	1562284	1002	1002	1002	1002	1
572	20241114	104100	1561282	1002	1002	1002	1002	1
573	20241114	104000	1560280	1002	1002	1002	1002	0
574	20241114	103900	1560280	1002	1002	1002	1002	0
575	20241114	103800	1560280	1002	1002	1002	1002	0
576	20241114	103700	1560280	1002	1002	1002	1002	349
577	20241114	103600	1210582	1003	1003	1003	1003	0
578	20241114	103500	1210582	1003	1003	1003	1003	48
579	20241114	103400	1162438	1003	1003	1003	1003	3
580	20241114	103300	1159429	1003	1002	1003	1002	528
581	20241114	103200	630358	1003	1003	1003	1003	3
582	20241114	103100	627349	1002	1002	1002	1002	0
583	20241114	103000	627349	1002	1002	1002	1002	0
584	20241114	102900	627349	1002	1003	1003	1002	181
585	20241114	102800	445807	1003	1003	1003	1003	15
586	20241114	102700	430762	1003	1003	1003	1003	9
587	20241114	102600	421735	1003	1003	1003	1003	0
588	20241114	102500	421735	1003	1003	1003	1003	7
589	20241114	102400	414714	1003	1003	1003	1003	0
590	20241114	102300	414714	1003	1003	1003	1003	24
591	20241114	102200	390642	1002	1002	1002	1002	10
592	20241114	102100	380622	1004	1004	1004	1004	0
593	20241114	102000	380622	1004	1004	1004	1004	0
594	20241114	101900	380622	1004	1004	1004	1004	0
595	20241114	101800	380622	1004	1004	1004	1004	0
596	20241114	101700	380622	1004	1004	1004	1004	0
597	20241114	101600	380622	1004	1004	1004	1004	0
598	20241114	101500	380622	1004	1004	1004	1004	0
599	20241114	101400	380622	1004	1004	1004	1004	0
600	20241114	101300	380622	1004	1004	1004	1004	2
601	20241114	101200	378614	1000	1001	1001	1000	104
602	20241114	101100	274566	1004	1004	1004	1004	100
603	20241114	101000	174166	1004	1004	1004	1004	1
604	20241114	100900	173162	1005	1005	1005	1005	9
605	20241114	100800	164117	1005	1005	1005	1005	0
606	20241114	100700	164117	1005	1005	1005	1005	0
607	20241114	100600	164117	1005	1005	1005	1005	0
608	20241114	100500	164117	1005	1005	1005	1005	0
609	20241114	100400	164117	1005	1005	1005	1005	12
610	20241114	100300	152057	1007	1007	1007	1007	0
611	20241114	100200	152057	1007	1007	1007	1007	0
612	20241114	100100	152057	1007	1007	1007	1007	0
613	20241114	100000	152057	1007	1007	1007	1007	151