KissMeData/034830/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	191100	331540974	999	999	999	999	2635
3	20241114	191000	331540974	999	999	999	999	0
4	20241114	190900	331540974	999	999	999	999	0
5	20241114	190800	331540974	999	999	999	999	0
6	20241114	190700	331540974	999	999	999	999	0
7	20241114	190600	331540974	999	999	999	999	0
8	20241114	190500	331540974	999	999	999	999	0
9	20241114	190400	331540974	999	999	999	999	0
10	20241114	190300	331540974	999	999	999	999	0
11	20241114	190200	331540974	999	999	999	999	0
12	20241114	190100	331540974	999	999	999	999	0
13	20241114	190000	331540974	999	999	999	999	0
14	20241114	185900	331540974	999	999	999	999	0
15	20241114	185800	331540974	999	999	999	999	0
16	20241114	185700	331540974	999	999	999	999	0
17	20241114	185600	331540974	999	999	999	999	0
18	20241114	185500	331540974	999	999	999	999	0
19	20241114	185400	331540974	999	999	999	999	0
20	20241114	185300	331540974	999	999	999	999	0
21	20241114	185200	331540974	999	999	999	999	0
22	20241114	185100	331540974	999	999	999	999	0
23	20241114	185000	331540974	999	999	999	999	0
24	20241114	184900	331540974	999	999	999	999	0
25	20241114	184800	331540974	999	999	999	999	0
26	20241114	184700	331540974	999	999	999	999	0
27	20241114	184600	331540974	999	999	999	999	0
28	20241114	184500	331540974	999	999	999	999	0
29	20241114	184400	331540974	999	999	999	999	0
30	20241114	184300	331540974	999	999	999	999	0
31	20241114	184200	331540974	999	999	999	999	0
32	20241114	184100	331540974	999	999	999	999	2635
33	20241114	184000	331540974	999	999	999	999	0
34	20241114	183900	331540974	999	999	999	999	0
35	20241114	183800	331540974	999	999	999	999	0
36	20241114	183700	331540974	999	999	999	999	0
37	20241114	183600	331540974	999	999	999	999	0
38	20241114	183500	331540974	999	999	999	999	0
39	20241114	183400	331540974	999	999	999	999	0
40	20241114	183300	331540974	999	999	999	999	0
41	20241114	183200	331540974	999	999	999	999	0
42	20241114	183100	331540974	999	999	999	999	0
43	20241114	183000	331540974	999	999	999	999	0
44	20241114	182900	331540974	999	999	999	999	0
45	20241114	182800	331540974	999	999	999	999	0
46	20241114	182700	331540974	999	999	999	999	0
47	20241114	182600	331540974	999	999	999	999	0
48	20241114	182500	331540974	999	999	999	999	0
49	20241114	182400	331540974	999	999	999	999	0
50	20241114	182300	331540974	999	999	999	999	0
51	20241114	182200	331540974	999	999	999	999	0
52	20241114	182100	331540974	999	999	999	999	0
53	20241114	182000	331540974	999	999	999	999	0
54	20241114	181900	331540974	999	999	999	999	0
55	20241114	181800	331540974	999	999	999	999	0
56	20241114	181700	331540974	999	999	999	999	0
57	20241114	181600	331540974	999	999	999	999	0
58	20241114	181500	331540974	999	999	999	999	0
59	20241114	181400	331540974	999	999	999	999	0
60	20241114	181300	331540974	999	999	999	999	0
61	20241114	181200	331540974	999	999	999	999	0
62	20241114	181100	331540974	999	999	999	999	2635
63	20241114	181000	331540974	999	999	999	999	0
64	20241114	180900	331540974	999	999	999	999	0
65	20241114	180800	331540974	999	999	999	999	0
66	20241114	180700	331540974	999	999	999	999	0
67	20241114	180600	331540974	999	999	999	999	0
68	20241114	180500	331540974	999	999	999	999	0
69	20241114	180400	331540974	999	999	999	999	0
70	20241114	180300	331540974	999	999	999	999	0
71	20241114	180200	331540974	999	999	999	999	0
72	20241114	180100	331540974	999	999	999	999	0
73	20241114	180000	331540974	999	999	999	999	0
74	20241114	175900	331540974	999	999	999	999	0
75	20241114	175800	331540974	999	999	999	999	0
76	20241114	175700	331540974	999	999	999	999	0
77	20241114	175600	331540974	999	999	999	999	0
78	20241114	175500	331540974	999	999	999	999	0
79	20241114	175400	331540974	999	999	999	999	0
80	20241114	175300	331540974	999	999	999	999	0
81	20241114	175200	331540974	999	999	999	999	0
82	20241114	175100	331540974	999	999	999	999	0
83	20241114	175000	331540974	999	999	999	999	0
84	20241114	174900	331540974	999	999	999	999	0
85	20241114	174800	331540974	999	999	999	999	0
86	20241114	174700	331540974	999	999	999	999	0
87	20241114	174600	331540974	999	999	999	999	0
88	20241114	174500	331540974	999	999	999	999	0
89	20241114	174400	331540974	999	999	999	999	0
90	20241114	174300	331540974	999	999	999	999	0
91	20241114	174200	331540974	999	999	999	999	0
92	20241114	174100	331540974	999	999	999	999	2635
93	20241114	174000	331540974	999	999	999	999	0
94	20241114	173900	331540974	999	999	999	999	0
95	20241114	173800	331540974	999	999	999	999	0
96	20241114	173700	331540974	999	999	999	999	0
97	20241114	173600	331540974	999	999	999	999	0
98	20241114	173500	331540974	999	999	999	999	0
99	20241114	173400	331540974	999	999	999	999	0
100	20241114	173300	331540974	999	999	999	999	0
101	20241114	173200	331540974	999	999	999	999	0
102	20241114	173100	331540974	999	999	999	999	0
103	20241114	173000	331540974	999	999	999	999	0
104	20241114	172900	331540974	999	999	999	999	0
105	20241114	172800	331540974	999	999	999	999	0
106	20241114	172700	331540974	999	999	999	999	0
107	20241114	172600	331540974	999	999	999	999	0
108	20241114	172500	331540974	999	999	999	999	0
109	20241114	172400	331540974	999	999	999	999	0
110	20241114	172300	331540974	999	999	999	999	0
111	20241114	172200	331540974	999	999	999	999	0
112	20241114	172100	331540974	999	999	999	999	0
113	20241114	172000	331540974	999	999	999	999	0
114	20241114	171900	331540974	999	999	999	999	0
115	20241114	171800	331540974	999	999	999	999	0
116	20241114	171700	331540974	999	999	999	999	0
117	20241114	171600	331540974	999	999	999	999	0
118	20241114	171500	331540974	999	999	999	999	0
119	20241114	171400	331540974	999	999	999	999	0
120	20241114	171300	331540974	999	999	999	999	0
121	20241114	171200	331540974	999	999	999	999	0
122	20241114	171100	331540974	999	999	999	999	2635
123	20241114	171000	331540974	999	999	999	999	0
124	20241114	170900	331540974	999	999	999	999	0
125	20241114	170800	331540974	999	999	999	999	0
126	20241114	170700	331540974	999	999	999	999	0
127	20241114	170600	331540974	999	999	999	999	0
128	20241114	170500	331540974	999	999	999	999	0
129	20241114	170400	331540974	999	999	999	999	0
130	20241114	170300	331540974	999	999	999	999	0
131	20241114	170200	331540974	999	999	999	999	0
132	20241114	170100	331540974	999	999	999	999	0
133	20241114	170000	331540974	999	999	999	999	0
134	20241114	165900	331540974	999	999	999	999	0
135	20241114	165800	331540974	999	999	999	999	0
136	20241114	165700	331540974	999	999	999	999	0
137	20241114	165600	331540974	999	999	999	999	0
138	20241114	165500	331540974	999	999	999	999	0
139	20241114	165400	331540974	999	999	999	999	0
140	20241114	165300	331540974	999	999	999	999	0
141	20241114	165200	331540974	999	999	999	999	0
142	20241114	165100	331540974	999	999	999	999	0
143	20241114	165000	331540974	999	999	999	999	0
144	20241114	164900	331540974	999	999	999	999	0
145	20241114	164800	331540974	999	999	999	999	0
146	20241114	164700	331540974	999	999	999	999	0
147	20241114	164600	331540974	999	999	999	999	0
148	20241114	164500	331540974	999	999	999	999	0
149	20241114	164400	331540974	999	999	999	999	0
150	20241114	164300	331540974	999	999	999	999	0
151	20241114	164200	331540974	999	999	999	999	0
152	20241114	164100	331540974	999	999	999	999	2635
153	20241114	164000	331540974	999	999	999	999	0
154	20241114	163900	331540974	999	999	999	999	0
155	20241114	163800	331540974	999	999	999	999	0
156	20241114	163700	331540974	999	999	999	999	0
157	20241114	163600	331540974	999	999	999	999	0
158	20241114	163500	331540974	999	999	999	999	0
159	20241114	163400	331540974	999	999	999	999	0
160	20241114	163300	331540974	999	999	999	999	0
161	20241114	163200	331540974	999	999	999	999	0
162	20241114	163100	331540974	999	999	999	999	0
163	20241114	163000	331540974	999	999	999	999	2635
164	20241114	162900	328908609	999	999	999	999	0
165	20241114	162800	328908609	999	999	999	999	0
166	20241114	162700	328908609	999	999	999	999	0
167	20241114	162600	328908609	999	999	999	999	0
168	20241114	162500	328908609	999	999	999	999	0
169	20241114	162400	328908609	999	999	999	999	0
170	20241114	162300	328908609	999	999	999	999	0
171	20241114	162200	328908609	999	999	999	999	0
172	20241114	162100	328908609	999	999	999	999	0
173	20241114	162000	328908609	999	999	999	999	0
174	20241114	161900	328908609	999	999	999	999	5
175	20241114	161800	328903614	998	999	999	998	2108
176	20241114	161700	326799458	999	999	1000	999	619
177	20241114	161600	326181061	1000	999	1000	999	528
178	20241114	161500	325653549	999	999	999	999	0
179	20241114	161400	325653549	999	999	999	999	525
180	20241114	161300	325129074	999	999	999	999	0
181	20241114	161200	325129074	999	999	999	999	0
182	20241114	161100	325129074	999	999	999	999	663
183	20241114	161000	324466737	999	999	999	999	0
184	20241114	160900	324466737	999	999	999	999	375
185	20241114	160800	324092112	1000	1000	1000	1000	15
186	20241114	160700	324077112	1000	999	1000	999	299
187	20241114	160600	323778351	999	999	999	999	34
188	20241114	160500	323744385	999	999	999	999	20
189	20241114	160400	323724405	999	999	999	999	222
190	20241114	160300	323502627	999	999	999	997	17768
191	20241114	160200	305770761	1000	1000	1000	1000	28
192	20241114	160100	305742761	1000	1000	1000	1000	1
193	20241114	160000	305741761	1000	1000	1000	1000	16
194	20241114	155900	305725761	1000	1000	1000	1000	7
195	20241114	155800	305718761	1000	1000	1000	1000	14
196	20241114	155700	305704761	1000	1000	1000	1000	47
197	20241114	155600	305657761	1000	1002	1002	1000	11072
198	20241114	155500	294585636	1002	1002	1002	1002	11
199	20241114	155400	294574614	1001	1002	1002	1001	2971
200	20241114	155300	291600255	1003	1003	1003	1003	7
201	20241114	155200	291593234	1003	1003	1003	1002	323
202	20241114	155100	291269565	1002	1002	1002	1002	100
203	20241114	155000	291169365	1003	1003	1003	1003	7
204	20241114	154900	291162344	1003	1003	1003	1003	21
205	20241114	154800	291141281	1003	1003	1003	1003	0
206	20241114	154700	291141281	1003	1003	1003	1003	7
207	20241114	154600	291134260	1003	1003	1003	1003	21
208	20241114	154500	291113197	1003	1003	1003	1003	7
209	20241114	154400	291106176	1003	1003	1003	1003	14
210	20241114	154300	291092134	1003	1003	1003	1003	7
211	20241114	154200	291085113	1003	1002	1003	1002	76
212	20241114	154100	291008954	1003	1003	1003	1002	198
213	20241114	154000	290810502	1003	1003	1003	1003	0
214	20241114	153900	290810502	1003	1002	1003	1002	521
215	20241114	153800	290288439	1003	1003	1003	1002	68
216	20241114	153700	290220292	1004	1004	1004	1004	0
217	20241114	153600	290220292	1004	1004	1004	1004	7
218	20241114	153500	290213264	1004	1004	1004	1004	20
219	20241114	153400	290193184	1004	1004	1004	1004	7
220	20241114	153300	290186156	1004	1004	1004	1004	14
221	20241114	153200	290172100	1004	1004	1004	1004	7
222	20241114	153100	290165072	1004	1004	1004	1004	14
223	20241114	153000	290151016	1004	1004	1004	1004	14
224	20241114	152900	290136960	1004	1004	1004	1004	9
225	20241114	152800	290127924	1004	1004	1004	1004	19
226	20241114	152700	290108848	1003	1003	1004	1003	6
227	20241114	152600	290102829	1001	1002	1002	1001	26
228	20241114	152500	290076798	1002	1003	1003	1002	213
229	20241114	152400	289863355	1004	1004	1004	1003	323
230	20241114	152300	289539363	1003	1004	1004	1003	28
231	20241114	152200	289511271	1003	1002	1003	1002	788
232	20241114	152100	288720922	1003	1003	1003	1003	221
233	20241114	152000	288499259	1003	1003	1003	1003	7
234	20241114	151900	288492238	1003	1003	1003	1003	14
235	20241114	151800	288478196	1002	1002	1002	1002	58
236	20241114	151700	288420080	1003	1003	1003	1003	117
237	20241114	151600	288302729	1002	1002	1002	1002	22
238	20241114	151500	288280685	1001	1002	1002	1001	1021
239	20241114	151400	287258602	1003	1003	1004	1003	71
240	20241114	151300	287187382	1002	1002	1002	1002	7
241	20241114	151200	287180368	1002	1002	1002	1002	7
242	20241114	151100	287173354	1002	1002	1002	1002	10
243	20241114	151000	287163334	1002	1002	1002	1002	401
244	20241114	150900	286761532	1002	1002	1002	1002	165
245	20241114	150800	286596202	1001	1002	1002	1001	510
246	20241114	150700	286085682	1002	1002	1002	1002	50
247	20241114	150600	286035582	1002	1002	1002	1002	18
248	20241114	150500	286017546	1001	1002	1002	1001	71
249	20241114	150400	285946454	1002	1002	1002	1002	6
250	20241114	150300	285940442	1002	1002	1002	1002	137
251	20241114	150200	285803168	1002	1001	1002	1001	26
252	20241114	150100	285777128	1000	1000	1000	1000	50
253	20241114	150000	285727128	1001	1000	1001	1000	115
254	20241114	145900	285612120	1001	1001	1001	1001	20
255	20241114	145800	285592100	1001	1001	1001	1000	124
256	20241114	145700	285468081	1001	1001	1001	1001	14
257	20241114	145600	285454067	1000	1001	1001	1000	112
258	20241114	145500	285342060	1000	1001	1001	1000	329
259	20241114	145400	285013053	1001	1001	1001	1001	21
260	20241114	145300	284992032	1000	1001	1001	1000	108
261	20241114	145200	284884030	1001	1000	1001	1000	112
262	20241114	145100	284772023	1001	1001	1001	1001	1021
263	20241114	145000	283750002	1000	1000	1000	1000	106
264	20241114	144900	283644002	1001	1001	1001	1000	429
265	20241114	144800	283214978	1001	1001	1001	1001	9
266	20241114	144700	283205969	1000	1001	1001	1000	113
267	20241114	144600	283092962	1000	1001	1001	1000	120
268	20241114	144500	282972948	1001	1000	1001	1000	207
269	20241114	144400	282765941	1000	1001	1001	1000	112
270	20241114	144300	282653934	1001	1001	1001	1000	127
271	20241114	144200	282526913	1000	1000	1000	1000	447
272	20241114	144100	282079913	1000	1001	1001	1000	122
273	20241114	144000	281957896	1001	1001	1001	1000	248
274	20241114	143900	281709754	1000	1000	1000	1000	0
275	20241114	143800	281709754	1000	1001	1001	1000	113
276	20241114	143700	281596747	1001	1001	1001	1000	126
277	20241114	143600	281470726	1001	1001	1001	1001	7
278	20241114	143500	281463719	1000	1001	1001	1000	120
279	20241114	143400	281343705	1001	1000	1001	1000	123
280	20241114	143300	281220688	1001	1001	1001	1001	27
281	20241114	143200	281193661	1000	1001	1001	1000	119
282	20241114	143100	281074647	1001	1000	1001	1000	144
283	20241114	143000	280930639	1001	1000	1001	1000	19
284	20241114	142900	280911632	1000	1001	1002	1000	369
285	20241114	142800	280542299	1000	1000	1000	1000	106
286	20241114	142700	280436299	1001	1001	1001	1001	18
287	20241114	142600	280418281	1002	1002	1003	1002	32
288	20241114	142500	280386216	1001	1001	1001	1000	402
289	20241114	142400	279983919	1001	1001	1001	1001	0
290	20241114	142300	279983919	1001	1002	1003	1001	36
291	20241114	142200	279947871	1001	1001	1002	1000	1121
292	20241114	142100	278825850	1001	1001	1002	1001	1564
293	20241114	142000	277260284	1001	1001	1001	1000	1626
294	20241114	141900	275632764	1001	1000	1001	1000	2917
295	20241114	141800	272712953	1001	1001	1001	1000	7599
296	20241114	141700	265113933	1000	1001	1001	1000	109
297	20241114	141600	265004929	1001	1000	1001	1000	827
298	20241114	141500	264177918	1001	1001	1001	1001	28
299	20241114	141400	264149890	1000	1000	1000	1000	105
300	20241114	141300	264044890	1001	1000	1001	1000	113
301	20241114	141200	263931883	1001	1001	1001	1001	20
302	20241114	141100	263911863	1000	1001	1001	1000	115
303	20241114	141000	263796854	1000	1000	1000	1000	105
304	20241114	140900	263691854	1001	1001	1001	1001	20
305	20241114	140800	263671834	1001	1001	1001	1000	115
306	20241114	140700	263556825	1001	1001	1001	1000	126
307	20241114	140600	263430804	1000	1000	1000	1000	0
308	20241114	140500	263430804	1000	1001	1001	1000	113
309	20241114	140400	263317797	1001	1000	1001	1000	118
310	20241114	140300	263199785	1001	1001	1001	1001	14
311	20241114	140200	263185771	1001	1001	1001	1000	122
312	20241114	140100	263063754	1001	1000	1001	1000	129
313	20241114	140000	262934731	1000	1001	1001	1000	143
314	20241114	135900	262791724	1000	1001	1001	1000	107
315	20241114	135800	262684722	1001	1000	1001	1000	127
316	20241114	135700	262557701	1001	1001	1001	1001	7
317	20241114	135600	262550694	1000	1001	1001	1000	127
318	20241114	135500	262423673	1000	1000	1000	1000	105
319	20241114	135400	262318673	1001	1001	1001	1001	7
320	20241114	135300	262311666	1000	1001	1001	1000	128
321	20241114	135200	262183644	1001	1000	1001	1000	107
322	20241114	135100	262076642	1001	1001	1001	1001	9
323	20241114	135000	262067633	1000	1000	1001	1000	205
324	20241114	134900	261862626	1000	1000	1001	1000	50
325	20241114	134800	261812619	1000	1000	1000	1000	69
326	20241114	134700	261743619	1000	1000	1000	1000	22
327	20241114	134600	261721619	1000	1000	1001	1000	1502
328	20241114	134500	260219612	1001	1001	1001	1001	0
329	20241114	134400	260219612	1001	1001	1001	1000	127
330	20241114	134300	260092591	1001	1000	1001	1000	112
331	20241114	134200	259980584	1001	1001	1001	1001	7
332	20241114	134100	259973577	1001	1001	1001	1000	129
333	20241114	134000	259844554	1001	1001	1001	1000	127
334	20241114	133900	259717532	1001	1001	1001	1001	27
335	20241114	133800	259690505	1000	1001	1001	1000	113
336	20241114	133700	259577498	1000	1000	1000	1000	106
337	20241114	133600	259471498	1001	1001	1001	1001	21
338	20241114	133500	259450477	1000	1001	1001	1000	115
339	20241114	133400	259335467	1001	1000	1001	1000	343
340	20241114	133300	258992466	1001	1001	1001	1001	21
341	20241114	133200	258971445	1000	1000	1001	1000	604
342	20241114	133100	258367438	1001	998	1001	997	4327
343	20241114	133000	254047382	998	998	998	998	1030
344	20241114	132900	253019442	998	998	998	997	2243
345	20241114	132800	250781034	998	997	998	997	112
346	20241114	132700	250669363	998	998	998	998	1401
347	20241114	132600	249271165	998	998	998	997	114
348	20241114	132500	249157499	998	998	998	997	1691
349	20241114	132400	247469986	998	998	998	998	31120
350	20241114	132300	216412226	999	999	999	999	196
351	20241114	132200	216216422	1000	999	1000	999	127
352	20241114	132100	216089528	1000	1000	1000	1000	7
353	20241114	132000	216082528	999	1000	1000	998	27285
354	20241114	131900	188824911	1000	1000	1000	1000	148
355	20241114	131800	188676911	1000	1000	1000	1000	101
356	20241114	131700	188575911	1000	1000	1000	999	1720
357	20241114	131600	186857516	999	999	999	999	6
358	20241114	131500	186851522	999	1000	1000	999	219
359	20241114	131400	186632633	999	1000	1000	999	132
360	20241114	131300	186500744	999	1000	1000	999	363
361	20241114	131200	186137805	1000	999	1000	999	373
362	20241114	131100	185765175	999	1001	1001	999	569
363	20241114	131000	185196302	1001	1000	1001	1000	125
364	20241114	130900	185071282	1000	1000	1000	1000	96
365	20241114	130800	184975282	1000	1001	1001	1000	31
366	20241114	130700	184944261	1001	1000	1001	1000	100
367	20241114	130600	184844259	1000	1001	1001	1000	1007
368	20241114	130500	183836260	999	999	1001	999	112
369	20241114	130400	183724263	1000	1000	1001	999	71
370	20241114	130300	183653246	999	1000	1000	999	170
371	20241114	130200	183483352	1000	1000	1000	1000	20
372	20241114	130100	183463352	1000	1000	1000	1000	301
373	20241114	130000	183162352	999	999	1000	999	131
374	20241114	125900	183031462	999	999	1000	999	420
375	20241114	125800	182611875	1000	1000	1000	1000	12
376	20241114	125700	182599875	1000	1000	1000	999	202
377	20241114	125600	182398039	1000	1000	1000	999	204
378	20241114	125500	182194145	1000	1000	1000	999	330
379	20241114	125400	181864437	999	1000	1000	999	120
380	20241114	125300	181744543	1000	999	1000	999	162
381	20241114	125200	181582648	1000	1000	1000	1000	1009
382	20241114	125100	180573648	999	1000	1000	999	429
383	20241114	125000	180145046	999	999	999	999	109
384	20241114	124900	180036155	999	1000	1000	999	34
385	20241114	124800	180002162	999	999	1000	999	457
386	20241114	124700	179545585	999	1000	1000	999	206
387	20241114	124600	179339691	1000	1000	1000	1000	67
388	20241114	124500	179272691	999	999	1000	999	125
389	20241114	124400	179147798	1000	1000	1000	999	565
390	20241114	124300	178583226	1000	1000	1000	1000	14
391	20241114	124200	178569226	999	1000	1000	999	212
392	20241114	124100	178357331	1000	999	1000	999	232
393	20241114	124000	178125437	999	1000	1000	999	354
394	20241114	123900	177771769	999	1001	1001	999	128
395	20241114	123800	177643873	1000	999	1000	999	312
396	20241114	123700	177331979	999	999	1000	999	1437
397	20241114	123600	175896393	999	999	999	999	106
398	20241114	123500	175790499	1000	1000	1000	1000	17
399	20241114	123400	175773499	1000	1000	1000	1000	198
400	20241114	123300	175575499	1000	1000	1000	999	407
401	20241114	123200	175168897	999	1000	1000	999	120
402	20241114	123100	175049003	1000	1000	1000	1000	9
403	20241114	123000	175040003	999	1000	1000	999	2112
404	20241114	122900	172928108	1000	999	1000	999	411
405	20241114	122800	172517505	1000	999	1000	999	980
406	20241114	122700	171538478	998	1000	1000	998	538
407	20241114	122600	171001278	1000	998	1000	998	429
408	20241114	122500	170572983	999	999	999	999	627
409	20241114	122400	169946610	999	999	999	998	1116
410	20241114	122300	168831832	999	999	999	998	1230
411	20241114	122200	167604167	998	999	999	998	298
412	20241114	122100	167306756	999	999	999	999	114
413	20241114	122000	167192870	999	998	999	998	112
414	20241114	121900	167081087	999	999	999	999	108
415	20241114	121800	166973195	999	999	999	998	602
416	20241114	121700	166372195	999	999	999	999	9
417	20241114	121600	166363204	1000	1000	1000	1000	8
418	20241114	121500	166355204	999	999	999	998	519
419	20241114	121400	165837119	999	998	999	998	390
420	20241114	121300	165447615	998	999	999	998	33
421	20241114	121200	165414658	998	999	999	998	148
422	20241114	121100	165266941	998	999	999	998	419
423	20241114	121000	164848758	999	999	999	999	93
424	20241114	120900	164755851	998	998	999	998	127
425	20241114	120800	164629091	998	998	999	998	636
426	20241114	120700	163994356	999	999	999	998	135
427	20241114	120600	163859501	999	999	999	999	14
428	20241114	120500	163845515	999	999	999	999	106
429	20241114	120400	163739621	999	1000	1000	999	301
430	20241114	120300	163438913	999	999	1000	999	120
431	20241114	120200	163319029	1000	1000	1000	999	170
432	20241114	120100	163149143	1000	1000	1000	1000	23
433	20241114	120000	163126143	999	1000	1000	999	426
434	20241114	115900	162700539	1000	999	1000	999	123
435	20241114	115800	162577645	1000	999	1000	999	295
436	20241114	115700	162282919	998	999	999	998	113
437	20241114	115600	162170138	999	998	1000	998	181
438	20241114	115500	161989410	999	999	999	999	180
439	20241114	115400	161809590	999	999	999	999	288
440	20241114	115300	161521878	999	1000	1000	999	170
441	20241114	115200	161352041	1000	1000	1000	1000	51
442	20241114	115100	161301041	1000	1000	1000	999	127
443	20241114	115000	161174147	999	998	999	998	408
444	20241114	114900	160766661	998	999	999	998	322
445	20241114	114800	160445275	999	998	999	998	162
446	20241114	114700	160283592	997	999	1000	997	9468
447	20241114	114600	150833037	1000	999	1000	999	298
448	20241114	114500	150535328	999	1000	1000	999	123
449	20241114	114400	150412433	1000	1000	1000	1000	19
450	20241114	114300	150393433	1001	999	1001	999	11
451	20241114	114200	150382442	1000	1000	1001	1000	1684
452	20241114	114100	148698428	1001	999	1001	999	3462
453	20241114	114000	145236526	1000	1000	1000	1000	25
454	20241114	113900	145211526	999	1000	1000	999	213
455	20241114	113800	144998632	999	999	999	999	396
456	20241114	113700	144603028	1000	1000	1000	1000	7
457	20241114	113600	144596028	1000	1000	1000	999	925
458	20241114	113500	143671134	999	999	1000	999	862
459	20241114	113400	142809989	999	1000	1000	999	120
460	20241114	113300	142690095	1000	999	1000	999	112
461	20241114	113200	142578200	1000	1000	1000	1000	47
462	20241114	113100	142531200	999	1000	1000	999	561
463	20241114	113000	141970747	1000	999	1000	999	1067
464	20241114	112900	140904807	999	999	999	998	1110
465	20241114	112800	139796817	999	1000	1000	999	121
466	20241114	112700	139675923	998	999	999	998	4289
467	20241114	112600	135392854	1000	1000	1000	1000	14
468	20241114	112500	135378854	999	1000	1000	999	178
469	20241114	112400	135201009	1000	999	1000	999	427
470	20241114	112300	134774406	1000	1000	1000	1000	261
471	20241114	112200	134513406	999	1000	1000	999	136
472	20241114	112100	134377511	999	999	999	999	106
473	20241114	112000	134271617	999	999	999	998	5408
474	20241114	111900	128869317	999	999	999	999	13
475	20241114	111800	128856330	1000	1000	1000	998	24943
476	20241114	111700	103932938	1001	1001	1001	1001	101
477	20241114	111600	103831837	1000	1001	1001	1000	408
478	20241114	111500	103423826	1001	1000	1001	1000	707
479	20241114	111400	102716824	1001	1000	1001	1000	1700
480	20241114	111300	101016724	1000	1000	1001	1000	1099
481	20241114	111200	99917723	1000	1000	1000	1000	1606
482	20241114	111100	98311723	1001	1001	1001	1000	39
483	20241114	111000	98272709	1000	1000	1000	1000	105
484	20241114	110900	98167709	1000	1000	1000	1000	397
485	20241114	110800	97770709	1000	1000	1000	1000	0
486	20241114	110700	97770709	1000	1001	1001	1000	112
487	20241114	110600	97658703	1001	1001	1001	1000	115
488	20241114	110500	97543693	1001	1001	1001	1000	294
489	20241114	110400	97249691	1000	1000	1000	1000	414
490	20241114	110300	96835691	1001	1000	1001	1000	10738
491	20241114	110200	86097666	1001	1000	1001	1000	1440
492	20241114	110100	84656617	1001	1001	1001	1000	222
493	20241114	110000	84434501	1001	1001	1001	1000	110
494	20241114	105900	84324497	1001	1000	1001	1000	1544
495	20241114	105800	82779497	1000	1001	1001	1000	415
496	20241114	105700	82364495	1000	1000	1000	1000	106
497	20241114	105600	82258495	1001	1001	1001	1001	25
498	20241114	105500	82233470	1000	1001	1001	1000	346
499	20241114	105400	81887229	1001	1002	1002	1001	391
500	20241114	105300	81495738	1002	1002	1002	1002	106
501	20241114	105200	81389526	1002	1002	1002	1002	243
502	20241114	105100	81146040	1002	1003	1003	1000	20258
503	20241114	105000	60867556	1002	1002	1002	1002	0
504	20241114	104900	60867556	1002	1002	1002	1002	213
505	20241114	104800	60654130	1002	1002	1002	1002	218
506	20241114	104700	60435694	1002	1002	1002	1002	291
507	20241114	104600	60144112	1002	1002	1002	1001	511
508	20241114	104500	59632492	1002	1002	1002	1002	5
509	20241114	104400	59627482	1002	1001	1002	1001	299
510	20241114	104300	59327888	1001	1001	1004	1001	1328
511	20241114	104200	57997814	1001	1000	1001	1000	135
512	20241114	104100	57862796	1001	1002	1002	1000	2061
513	20241114	104000	55799603	1001	1002	1002	1001	399
514	20241114	103900	55400201	1002	1002	1002	1002	100
515	20241114	103800	55300001	1002	1002	1002	1002	1033
516	20241114	103700	54264935	1002	1001	1002	1001	1106
517	20241114	103600	53156829	1002	1002	1002	1001	2326
518	20241114	103500	50826469	1003	1002	1003	1002	85
519	20241114	103400	50741297	1002	1003	1003	1002	64
520	20241114	103300	50677129	1004	1003	1004	1003	581
521	20241114	103200	50094323	1004	1004	1004	1004	51
522	20241114	103100	50043119	1003	1003	1004	1003	8465
523	20241114	103000	41552723	1003	1000	1003	1000	400
524	20241114	102900	41152121	1001	1000	1001	1000	502
525	20241114	102800	40649911	1001	1001	1001	1000	72
526	20241114	102700	40577904	1001	1001	1001	1001	10653
527	20241114	102600	29914251	1002	1002	1002	1002	50
528	20241114	102500	29864151	1002	1002	1002	1001	875
529	20241114	102400	28987798	1003	1002	1003	1002	116
530	20241114	102300	28871555	1003	1002	1003	1002	5393
531	20241114	102200	23467764	1002	1002	1002	1002	398
532	20241114	102100	23068968	1003	1002	1003	1002	2465
533	20241114	102000	20598767	1001	1002	1002	1001	1103
534	20241114	101900	19494490	1002	1002	1002	1002	3
535	20241114	101800	19491484	1002	1003	1003	1002	312
536	20241114	101700	19178858	1003	1003	1003	1003	102
537	20241114	101600	19076552	1003	1003	1003	1003	3
538	20241114	101500	19073543	1003	1001	1003	1001	244
539	20241114	101400	18829129	1003	1003	1003	1001	1062
540	20241114	101300	17765529	1001	1002	1002	1001	429
541	20241114	101200	17335981	1001	1001	1001	1001	0
542	20241114	101100	17335981	1001	1002	1002	1001	1291
543	20241114	101000	16043376	1002	1002	1002	1002	2
544	20241114	100900	16041372	1001	1001	1003	1001	143
545	20241114	100800	15898101	1001	1002	1002	1001	40
546	20241114	100700	15858054	1001	1001	1002	1001	432
547	20241114	100600	15425616	1001	1001	1001	1001	276
548	20241114	100500	15149340	1001	1001	1001	1001	25
549	20241114	100400	15124315	1001	1002	1002	1001	1117
550	20241114	100300	14006187	1001	1001	1001	1001	397
551	20241114	100200	13608790	1003	1002	1003	1001	10203
552	20241114	100100	3395392	1001	1001	1001	1001	0
553	20241114	100000	3395392	1001	1001	1001	1001	3368