KissMeData/014160/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185800	164414619	971	971	971	971	7518
3	20241113	185700	164414619	971	971	971	971	0
4	20241113	185600	164414619	971	971	971	971	0
5	20241113	185500	164414619	971	971	971	971	0
6	20241113	185400	164414619	971	971	971	971	0
7	20241113	185300	164414619	971	971	971	971	0
8	20241113	185200	164414619	971	971	971	971	0
9	20241113	185100	164414619	971	971	971	971	0
10	20241113	185000	164414619	971	971	971	971	0
11	20241113	184900	164414619	971	971	971	971	0
12	20241113	184800	164414619	971	971	971	971	0
13	20241113	184700	164414619	971	971	971	971	0
14	20241113	184600	164414619	971	971	971	971	0
15	20241113	184500	164414619	971	971	971	971	0
16	20241113	184400	164414619	971	971	971	971	0
17	20241113	184300	164414619	971	971	971	971	0
18	20241113	184200	164414619	971	971	971	971	0
19	20241113	184100	164414619	971	971	971	971	0
20	20241113	184000	164414619	971	971	971	971	0
21	20241113	183900	164414619	971	971	971	971	0
22	20241113	183800	164414619	971	971	971	971	0
23	20241113	183700	164414619	971	971	971	971	0
24	20241113	183600	164414619	971	971	971	971	0
25	20241113	183500	164414619	971	971	971	971	0
26	20241113	183400	164414619	971	971	971	971	0
27	20241113	183300	164414619	971	971	971	971	0
28	20241113	183200	164414619	971	971	971	971	0
29	20241113	183100	164414619	971	971	971	971	0
30	20241113	183000	164414619	971	971	971	971	0
31	20241113	182900	164414619	971	971	971	971	0
32	20241113	182800	164414619	971	971	971	971	7518
33	20241113	182700	164414619	971	971	971	971	0
34	20241113	182600	164414619	971	971	971	971	0
35	20241113	182500	164414619	971	971	971	971	0
36	20241113	182400	164414619	971	971	971	971	0
37	20241113	182300	164414619	971	971	971	971	0
38	20241113	182200	164414619	971	971	971	971	0
39	20241113	182100	164414619	971	971	971	971	0
40	20241113	182000	164414619	971	971	971	971	0
41	20241113	181900	164414619	971	971	971	971	0
42	20241113	181800	164414619	971	971	971	971	0
43	20241113	181700	164414619	971	971	971	971	0
44	20241113	181600	164414619	971	971	971	971	0
45	20241113	181500	164414619	971	971	971	971	0
46	20241113	181400	164414619	971	971	971	971	0
47	20241113	181300	164414619	971	971	971	971	0
48	20241113	181200	164414619	971	971	971	971	0
49	20241113	181100	164414619	971	971	971	971	0
50	20241113	181000	164414619	971	971	971	971	0
51	20241113	180900	164414619	971	971	971	971	0
52	20241113	180800	164414619	971	971	971	971	0
53	20241113	180700	164414619	971	971	971	971	0
54	20241113	180600	164414619	971	971	971	971	0
55	20241113	180500	164414619	971	971	971	971	0
56	20241113	180400	164414619	971	971	971	971	0
57	20241113	180300	164414619	971	971	971	971	0
58	20241113	180200	164414619	971	971	971	971	0
59	20241113	180100	164414619	971	971	971	971	0
60	20241113	180000	164414619	971	971	971	971	0
61	20241113	175900	164414619	971	971	971	971	0
62	20241113	175800	164414619	971	971	971	971	7518
63	20241113	175700	164414619	971	971	971	971	0
64	20241113	175600	164414619	971	971	971	971	0
65	20241113	175500	164414619	971	971	971	971	0
66	20241113	175400	164414619	971	971	971	971	0
67	20241113	175300	164414619	971	971	971	971	0
68	20241113	175200	164414619	971	971	971	971	0
69	20241113	175100	164414619	971	971	971	971	0
70	20241113	175000	164414619	971	971	971	971	0
71	20241113	174900	164414619	971	971	971	971	0
72	20241113	174800	164414619	971	971	971	971	0
73	20241113	174700	164414619	971	971	971	971	0
74	20241113	174600	164414619	971	971	971	971	0
75	20241113	174500	164414619	971	971	971	971	0
76	20241113	174400	164414619	971	971	971	971	0
77	20241113	174300	164414619	971	971	971	971	0
78	20241113	174200	164414619	971	971	971	971	0
79	20241113	174100	164414619	971	971	971	971	0
80	20241113	174000	164414619	971	971	971	971	0
81	20241113	173900	164414619	971	971	971	971	0
82	20241113	173800	164414619	971	971	971	971	0
83	20241113	173700	164414619	971	971	971	971	0
84	20241113	173600	164414619	971	971	971	971	0
85	20241113	173500	164414619	971	971	971	971	0
86	20241113	173400	164414619	971	971	971	971	0
87	20241113	173300	164414619	971	971	971	971	0
88	20241113	173200	164414619	971	971	971	971	0
89	20241113	173100	164414619	971	971	971	971	0
90	20241113	173000	164414619	971	971	971	971	0
91	20241113	172900	164414619	971	971	971	971	0
92	20241113	172800	164414619	971	971	971	971	7518
93	20241113	172700	164414619	971	971	971	971	0
94	20241113	172600	164414619	971	971	971	971	0
95	20241113	172500	164414619	971	971	971	971	0
96	20241113	172400	164414619	971	971	971	971	0
97	20241113	172300	164414619	971	971	971	971	0
98	20241113	172200	164414619	971	971	971	971	0
99	20241113	172100	164414619	971	971	971	971	0
100	20241113	172000	164414619	971	971	971	971	0
101	20241113	171900	164414619	971	971	971	971	0
102	20241113	171800	164414619	971	971	971	971	0
103	20241113	171700	164414619	971	971	971	971	0
104	20241113	171600	164414619	971	971	971	971	0
105	20241113	171500	164414619	971	971	971	971	0
106	20241113	171400	164414619	971	971	971	971	0
107	20241113	171300	164414619	971	971	971	971	0
108	20241113	171200	164414619	971	971	971	971	0
109	20241113	171100	164414619	971	971	971	971	0
110	20241113	171000	164414619	971	971	971	971	0
111	20241113	170900	164414619	971	971	971	971	0
112	20241113	170800	164414619	971	971	971	971	0
113	20241113	170700	164414619	971	971	971	971	0
114	20241113	170600	164414619	971	971	971	971	0
115	20241113	170500	164414619	971	971	971	971	0
116	20241113	170400	164414619	971	971	971	971	0
117	20241113	170300	164414619	971	971	971	971	0
118	20241113	170200	164414619	971	971	971	971	0
119	20241113	170100	164414619	971	971	971	971	0
120	20241113	170000	164414619	971	971	971	971	0
121	20241113	165900	164414619	971	971	971	971	0
122	20241113	165800	164414619	971	971	971	971	7518
123	20241113	165700	164414619	971	971	971	971	0
124	20241113	165600	164414619	971	971	971	971	0
125	20241113	165500	164414619	971	971	971	971	0
126	20241113	165400	164414619	971	971	971	971	0
127	20241113	165300	164414619	971	971	971	971	0
128	20241113	165200	164414619	971	971	971	971	0
129	20241113	165100	164414619	971	971	971	971	0
130	20241113	165000	164414619	971	971	971	971	0
131	20241113	164900	164414619	971	971	971	971	0
132	20241113	164800	164414619	971	971	971	971	0
133	20241113	164700	164414619	971	971	971	971	0
134	20241113	164600	164414619	971	971	971	971	0
135	20241113	164500	164414619	971	971	971	971	0
136	20241113	164400	164414619	971	971	971	971	0
137	20241113	164300	164414619	971	971	971	971	0
138	20241113	164200	164414619	971	971	971	971	0
139	20241113	164100	164414619	971	971	971	971	0
140	20241113	164000	164414619	971	971	971	971	0
141	20241113	163900	164414619	971	971	971	971	0
142	20241113	163800	164414619	971	971	971	971	0
143	20241113	163700	164414619	971	971	971	971	0
144	20241113	163600	164414619	971	971	971	971	0
145	20241113	163500	164414619	971	971	971	971	0
146	20241113	163400	164414619	971	971	971	971	0
147	20241113	163300	164414619	971	971	971	971	0
148	20241113	163200	164414619	971	971	971	971	0
149	20241113	163100	164414619	971	971	971	971	0
150	20241113	163000	164414619	971	971	971	971	0
151	20241113	162900	164414619	971	971	971	971	0
152	20241113	162800	164414619	971	971	971	971	7518
153	20241113	162700	164414619	971	971	971	971	0
154	20241113	162600	164414619	971	971	971	971	0
155	20241113	162500	164414619	971	971	971	971	0
156	20241113	162400	164414619	971	971	971	971	0
157	20241113	162300	164414619	971	971	971	971	0
158	20241113	162200	164414619	971	971	971	971	0
159	20241113	162100	164414619	971	971	971	971	0
160	20241113	162000	164414619	971	971	971	971	0
161	20241113	161900	164414619	971	971	971	971	0
162	20241113	161800	164414619	971	971	971	971	0
163	20241113	161700	164414619	971	971	971	971	0
164	20241113	161600	164414619	971	971	971	971	0
165	20241113	161500	164414619	971	971	971	971	0
166	20241113	161400	164414619	971	971	971	971	0
167	20241113	161300	164414619	971	971	971	971	0
168	20241113	161200	164414619	971	971	971	971	0
169	20241113	161100	164414619	971	971	971	971	0
170	20241113	161000	164414619	971	971	971	971	0
171	20241113	160900	164414619	971	971	971	971	0
172	20241113	160800	164414619	971	971	971	971	0
173	20241113	160700	164414619	971	971	971	971	0
174	20241113	160600	164414619	971	971	971	971	0
175	20241113	160500	164414619	971	971	971	971	0
176	20241113	160400	164414619	971	971	971	971	0
177	20241113	160300	164414619	971	971	971	971	0
178	20241113	160200	164414619	971	971	971	971	0
179	20241113	160100	164414619	971	971	971	971	0
180	20241113	160000	164414619	971	971	971	971	0
181	20241113	155900	164414619	971	971	971	971	0
182	20241113	155800	164414619	971	971	971	971	7518
183	20241113	155700	164414619	971	971	971	971	0
184	20241113	155600	164414619	971	971	971	971	0
185	20241113	155500	164414619	971	971	971	971	0
186	20241113	155400	164414619	971	971	971	971	0
187	20241113	155300	164414619	971	971	971	971	0
188	20241113	155200	164414619	971	971	971	971	0
189	20241113	155100	164414619	971	971	971	971	0
190	20241113	155000	164414619	971	971	971	971	0
191	20241113	154900	164414619	971	971	971	971	0
192	20241113	154800	164414619	971	971	971	971	0
193	20241113	154700	164414619	971	971	971	971	0
194	20241113	154600	164414619	971	971	971	971	0
195	20241113	154500	164414619	971	971	971	971	0
196	20241113	154400	164414619	971	971	971	971	0
197	20241113	154300	164414619	971	971	971	971	0
198	20241113	154200	164414619	971	971	971	971	0
199	20241113	154100	164414619	971	971	971	971	0
200	20241113	154000	164414619	971	971	971	971	0
201	20241113	153900	164414619	971	971	971	971	0
202	20241113	153800	164414619	971	971	971	971	0
203	20241113	153700	164414619	971	971	971	971	0
204	20241113	153600	164414619	971	971	971	971	0
205	20241113	153500	164414619	971	971	971	971	0
206	20241113	153400	164414619	971	971	971	971	0
207	20241113	153300	164414619	971	971	971	971	0
208	20241113	153200	164414619	971	971	971	971	0
209	20241113	153100	164414619	971	971	971	971	0
210	20241113	153000	164414619	971	971	971	971	7518
211	20241113	152900	157114641	972	972	972	972	0
212	20241113	152800	157114641	972	972	972	972	0
213	20241113	152700	157114641	972	972	972	972	0
214	20241113	152600	157114641	972	972	972	972	0
215	20241113	152500	157114641	972	972	972	972	0
216	20241113	152400	157114641	972	972	972	972	0
217	20241113	152300	157114641	972	972	972	972	0
218	20241113	152200	157114641	972	972	972	972	0
219	20241113	152100	157114641	972	972	972	972	0
220	20241113	152000	157114641	972	972	972	972	0
221	20241113	151900	157114641	972	972	972	971	1080
222	20241113	151800	156065111	972	972	972	972	521
223	20241113	151700	155558699	971	971	971	971	1048
224	20241113	151600	154541091	972	972	972	972	132
225	20241113	151500	154412787	973	973	973	973	90
226	20241113	151400	154325217	973	973	973	973	100
227	20241113	151300	154227917	973	973	973	973	0
228	20241113	151200	154227917	973	973	973	973	0
229	20241113	151100	154227917	973	972	973	971	2309
230	20241113	151000	151985440	972	973	973	972	97
231	20241113	150900	151891149	973	972	973	972	95
232	20241113	150800	151798808	972	972	972	972	1286
233	20241113	150700	150548816	972	972	972	972	1020
234	20241113	150600	149557376	973	973	973	973	50
235	20241113	150500	149508726	972	972	972	972	2526
236	20241113	150400	147053454	973	974	974	973	3
237	20241113	150300	147050534	974	974	974	974	0
238	20241113	150200	147050534	974	974	974	974	0
239	20241113	150100	147050534	974	974	974	974	0
240	20241113	150000	147050534	974	974	974	974	0
241	20241113	145900	147050534	974	975	975	974	2
242	20241113	145800	147048585	975	975	975	975	0
243	20241113	145700	147048585	975	975	975	975	0
244	20241113	145600	147048585	975	975	975	975	6
245	20241113	145500	147042735	975	975	975	975	0
246	20241113	145400	147042735	975	975	975	975	47
247	20241113	145300	146996910	976	976	976	976	0
248	20241113	145200	146996910	976	976	976	976	1
249	20241113	145100	146995934	972	973	973	972	1660
250	20241113	145000	145382411	976	976	976	976	0
251	20241113	144900	145382411	976	976	976	976	0
252	20241113	144800	145382411	976	976	976	976	0
253	20241113	144700	145382411	976	976	976	976	0
254	20241113	144600	145382411	976	976	976	976	1
255	20241113	144500	145381435	973	973	973	973	2101
256	20241113	144400	143337162	973	973	973	973	20
257	20241113	144300	143317702	973	973	973	973	10
258	20241113	144200	143307972	973	972	973	972	1340
259	20241113	144100	142005482	973	973	973	973	0
260	20241113	144000	142005482	973	973	973	973	6
261	20241113	143900	141999644	973	973	973	973	20
262	20241113	143800	141980184	973	973	973	973	516
263	20241113	143700	141478116	973	973	973	973	14
264	20241113	143600	141464494	973	973	973	973	0
265	20241113	143500	141464494	973	973	973	973	5
266	20241113	143400	141459629	973	974	974	973	19
267	20241113	143300	141441129	973	975	975	973	51
268	20241113	143200	141391406	973	973	973	973	1000
269	20241113	143100	140418406	973	973	973	973	0
270	20241113	143000	140418406	973	973	973	973	0
271	20241113	142900	140418406	973	973	973	973	0
272	20241113	142800	140418406	973	973	973	973	0
273	20241113	142700	140418406	973	973	973	973	0
274	20241113	142600	140418406	973	973	973	973	15
275	20241113	142500	140403811	972	972	972	972	0
276	20241113	142400	140403811	972	972	972	972	0
277	20241113	142300	140403811	972	972	972	972	0
278	20241113	142200	140403811	972	972	972	972	0
279	20241113	142100	140403811	972	972	972	972	0
280	20241113	142000	140403811	972	972	972	972	0
281	20241113	141900	140403811	972	972	972	972	0
282	20241113	141800	140403811	972	972	972	972	0
283	20241113	141700	140403811	972	972	972	972	0
284	20241113	141600	140403811	972	975	975	972	5000
285	20241113	141500	135539465	975	975	975	975	0
286	20241113	141400	135539465	975	975	975	975	0
287	20241113	141300	135539465	975	975	975	975	0
288	20241113	141200	135539465	975	975	975	975	0
289	20241113	141100	135539465	975	975	975	975	51
290	20241113	141000	135489740	976	976	976	976	2
291	20241113	140900	135487788	976	976	976	976	0
292	20241113	140800	135487788	976	976	976	976	20
293	20241113	140700	135468268	976	976	976	976	0
294	20241113	140600	135468268	976	976	976	976	100
295	20241113	140500	135370668	976	976	976	976	0
296	20241113	140400	135370668	976	976	976	976	1
297	20241113	140300	135369692	973	973	973	973	60
298	20241113	140200	135311312	977	977	977	977	0
299	20241113	140100	135311312	977	977	977	977	0
300	20241113	140000	135311312	977	977	977	977	79
301	20241113	135900	135234129	972	973	973	972	223
302	20241113	135800	135017229	977	977	977	977	2
303	20241113	135700	135015275	973	973	973	973	0
304	20241113	135600	135015275	973	978	978	973	3028
305	20241113	135500	132068971	978	978	978	978	3
306	20241113	135400	132066037	978	978	978	978	1
307	20241113	135300	132065059	978	978	978	978	0
308	20241113	135200	132065059	978	978	978	974	246
309	20241113	135100	131824805	978	978	978	978	0
310	20241113	135000	131824805	978	978	978	978	2861
311	20241113	134900	129026747	978	978	978	978	0
312	20241113	134800	129026747	978	978	978	978	0
313	20241113	134700	129026747	978	978	978	978	0
314	20241113	134600	129026747	978	978	978	978	0
315	20241113	134500	129026747	978	978	978	978	0
316	20241113	134400	129026747	978	978	978	978	1
317	20241113	134300	129025769	977	977	977	977	2
318	20241113	134200	129023815	977	977	977	977	0
319	20241113	134100	129023815	977	977	977	977	0
320	20241113	134000	129023815	977	977	977	977	0
321	20241113	133900	129023815	977	978	978	977	19
322	20241113	133800	129005234	978	978	978	978	0
323	20241113	133700	129005234	978	978	978	978	0
324	20241113	133600	129005234	978	978	978	978	0
325	20241113	133500	129005234	978	978	978	978	0
326	20241113	133400	129005234	978	978	978	978	0
327	20241113	133300	129005234	978	978	978	978	150
328	20241113	133200	128858534	978	978	978	978	1
329	20241113	133100	128857556	978	976	978	976	10774
330	20241113	133000	118330286	974	974	974	974	0
331	20241113	132900	118330286	974	974	974	974	0
332	20241113	132800	118330286	974	974	974	974	0
333	20241113	132700	118330286	974	974	974	974	828
334	20241113	132600	117523814	974	974	974	974	10
335	20241113	132500	117514074	974	974	974	974	11
336	20241113	132400	117503360	974	974	974	974	1
337	20241113	132300	117502386	974	974	974	974	0
338	20241113	132200	117502386	974	974	974	974	0
339	20241113	132100	117502386	974	975	975	974	1932
340	20241113	132000	115620237	975	975	975	975	639
341	20241113	131900	114997212	975	975	975	975	0
342	20241113	131800	114997212	975	975	975	975	0
343	20241113	131700	114997212	975	975	975	975	0
344	20241113	131600	114997212	975	975	975	975	0
345	20241113	131500	114997212	975	975	975	975	850
346	20241113	131400	114168462	975	976	976	975	1858
347	20241113	131300	112356911	976	976	976	976	0
348	20241113	131200	112356911	976	976	976	976	30
349	20241113	131100	112327631	976	976	976	976	200
350	20241113	131000	112132431	976	976	976	976	99
351	20241113	130900	112035807	975	975	975	975	200
352	20241113	130800	111840807	976	976	976	976	0
353	20241113	130700	111840807	976	977	977	976	202
354	20241113	130600	111643654	975	975	975	975	0
355	20241113	130500	111643654	975	975	975	975	0
356	20241113	130400	111643654	975	975	977	975	4
357	20241113	130300	111639752	975	975	975	975	0
358	20241113	130200	111639752	975	975	975	975	0
359	20241113	130100	111639752	975	976	976	975	10465
360	20241113	130000	101433241	977	977	977	977	413
361	20241113	125900	101029740	977	977	977	977	1
362	20241113	125800	101028763	977	977	977	977	413
363	20241113	125700	100625262	977	977	977	977	0
364	20241113	125600	100625262	977	977	977	977	100
365	20241113	125500	100527562	977	977	977	977	0
366	20241113	125400	100527562	977	977	977	977	73
367	20241113	125300	100456241	976	976	976	976	0
368	20241113	125200	100456241	976	976	976	976	0
369	20241113	125100	100456241	976	976	976	976	195
370	20241113	125000	100265921	975	975	975	975	900
371	20241113	124900	99388421	975	975	975	975	911
372	20241113	124800	98500196	976	976	976	976	100
373	20241113	124700	98402596	976	976	976	976	325
374	20241113	124600	98085396	976	977	977	976	1014
375	20241113	124500	97095632	978	978	978	978	0
376	20241113	124400	97095632	978	977	978	977	1956
377	20241113	124300	95184619	977	977	977	977	1360
378	20241113	124200	93855899	977	977	977	977	0
379	20241113	124100	93855899	977	977	977	977	600
380	20241113	124000	93269699	978	978	978	978	0
381	20241113	123900	93269699	978	978	978	978	0
382	20241113	123800	93269699	978	978	978	978	0
383	20241113	123700	93269699	978	978	978	978	0
384	20241113	123600	93269699	978	978	978	978	311
385	20241113	123500	92965541	978	978	978	978	1
386	20241113	123400	92964563	977	977	977	977	0
387	20241113	123300	92964563	977	977	977	977	188
388	20241113	123200	92780887	978	978	978	978	1
389	20241113	123100	92779909	978	978	978	978	104
390	20241113	123000	92678197	978	978	978	978	38
391	20241113	122900	92641033	978	978	978	978	0
392	20241113	122800	92641033	978	978	978	978	2
393	20241113	122700	92639077	978	978	978	978	50
394	20241113	122600	92590177	978	978	978	978	50
395	20241113	122500	92541277	978	978	978	978	0
396	20241113	122400	92541277	978	978	978	978	0
397	20241113	122300	92541277	978	978	978	978	4101
398	20241113	122200	88530499	978	978	978	978	0
399	20241113	122100	88530499	978	978	978	978	0
400	20241113	122000	88530499	978	976	978	975	3501
401	20241113	121900	85114971	978	978	978	978	1
402	20241113	121800	85113993	975	975	975	975	0
403	20241113	121700	85113993	975	975	975	975	0
404	20241113	121600	85113993	975	976	976	975	866
405	20241113	121500	84269489	978	978	978	978	618
406	20241113	121400	83665085	978	978	978	978	0
407	20241113	121300	83665085	978	978	978	978	0
408	20241113	121200	83665085	978	978	978	978	1
409	20241113	121100	83664107	978	978	978	978	0
410	20241113	121000	83664107	978	978	978	978	0
411	20241113	120900	83664107	978	976	978	976	2
412	20241113	120800	83662153	975	977	978	975	2011
413	20241113	120700	81700560	978	978	978	978	0
414	20241113	120600	81700560	978	978	978	978	0
415	20241113	120500	81700560	978	978	978	978	0
416	20241113	120400	81700560	978	978	978	978	0
417	20241113	120300	81700560	978	978	978	978	1
418	20241113	120200	81699582	976	976	976	976	0
419	20241113	120100	81699582	976	975	976	975	76
420	20241113	120000	81625409	976	976	976	976	437
421	20241113	115900	81198897	975	975	975	975	0
422	20241113	115800	81198897	975	975	975	975	1461
423	20241113	115700	79774422	975	975	975	975	1100
424	20241113	115600	78701922	976	976	976	976	90
425	20241113	115500	78614082	976	976	976	976	0
426	20241113	115400	78614082	976	976	976	976	0
427	20241113	115300	78614082	976	976	976	976	0
428	20241113	115200	78614082	976	976	976	976	12
429	20241113	115100	78602370	976	976	976	976	30
430	20241113	115000	78573090	975	975	975	975	0
431	20241113	114900	78573090	975	975	975	975	0
432	20241113	114800	78573090	975	975	975	975	0
433	20241113	114700	78573090	975	975	975	975	0
434	20241113	114600	78573090	975	975	975	975	60
435	20241113	114500	78514590	976	976	976	976	0
436	20241113	114400	78514590	976	976	976	976	0
437	20241113	114300	78514590	976	976	976	976	0
438	20241113	114200	78514590	976	976	976	976	51
439	20241113	114100	78464814	976	976	976	976	0
440	20241113	114000	78464814	976	976	976	976	419
441	20241113	113900	78055870	978	978	978	978	0
442	20241113	113800	78055870	978	978	978	978	0
443	20241113	113700	78055870	978	978	978	978	0
444	20241113	113600	78055870	978	978	978	978	0
445	20241113	113500	78055870	978	977	978	977	4
446	20241113	113400	78051961	977	977	977	977	0
447	20241113	113300	78051961	977	977	977	977	51
448	20241113	113200	78002134	976	976	976	976	0
449	20241113	113100	78002134	976	976	976	976	0
450	20241113	113000	78002134	976	976	976	976	0
451	20241113	112900	78002134	976	976	976	976	10
452	20241113	112800	77992374	976	976	976	976	0
453	20241113	112700	77992374	976	976	976	976	0
454	20241113	112600	77992374	976	977	977	976	2632
455	20241113	112500	75423541	977	977	977	977	1973
456	20241113	112400	73495920	977	977	977	977	0
457	20241113	112300	73495920	977	977	977	977	6
458	20241113	112200	73490058	977	977	977	977	0
459	20241113	112100	73490058	977	977	977	977	0
460	20241113	112000	73490058	977	977	977	977	0
461	20241113	111900	73490058	977	977	977	977	0
462	20241113	111800	73490058	977	977	977	977	0
463	20241113	111700	73490058	977	977	977	977	460
464	20241113	111600	73040638	976	976	976	976	0
465	20241113	111500	73040638	976	976	976	976	0
466	20241113	111400	73040638	976	978	978	976	2001
467	20241113	111300	71087175	978	978	978	978	0
468	20241113	111200	71087175	978	978	978	978	1
469	20241113	111100	71086197	977	977	977	977	0
470	20241113	111000	71086197	977	977	977	977	0
471	20241113	110900	71086197	977	977	977	977	0
472	20241113	110800	71086197	977	977	977	977	22
473	20241113	110700	71064703	977	977	977	977	0
474	20241113	110600	71064703	977	977	977	977	36
475	20241113	110500	71029531	978	978	978	978	4
476	20241113	110400	71025619	977	977	977	977	100
477	20241113	110300	70927919	978	978	978	978	0
478	20241113	110200	70927919	978	978	978	978	0
479	20241113	110100	70927919	978	978	978	978	0
480	20241113	110000	70927919	978	978	978	978	3
481	20241113	105900	70924985	978	978	978	978	400
482	20241113	105800	70533785	977	977	977	977	0
483	20241113	105700	70533785	977	977	977	977	0
484	20241113	105600	70533785	977	977	977	977	0
485	20241113	105500	70533785	977	977	977	977	0
486	20241113	105400	70533785	977	977	977	977	105
487	20241113	105300	70431200	977	977	977	977	100
488	20241113	105200	70333500	977	978	978	977	570
489	20241113	105100	69776600	978	978	978	978	10
490	20241113	105000	69766820	977	977	977	977	0
491	20241113	104900	69766820	977	977	977	977	0
492	20241113	104800	69766820	977	977	977	977	0
493	20241113	104700	69766820	977	977	977	977	104
494	20241113	104600	69665212	977	977	977	977	53
495	20241113	104500	69613431	977	976	977	976	53
496	20241113	104400	69561680	975	976	976	975	600
497	20241113	104300	68976534	976	977	977	976	233
498	20241113	104200	68749085	978	978	978	978	0
499	20241113	104100	68749085	978	977	978	976	103
500	20241113	104000	68648455	976	976	976	976	85
501	20241113	103900	68565495	976	976	976	976	15
502	20241113	103800	68550855	975	975	975	975	0
503	20241113	103700	68550855	975	975	976	975	581
504	20241113	103600	67984379	975	975	975	975	611
505	20241113	103500	67388654	975	976	976	975	3900
506	20241113	103400	63586054	978	978	978	978	2
507	20241113	103300	63584098	976	977	977	976	7216
508	20241113	103200	56540495	978	978	978	978	5
509	20241113	103100	56535605	978	978	978	978	31
510	20241113	103000	56505287	978	978	978	978	6060
511	20241113	102900	50578607	978	978	978	978	0
512	20241113	102800	50578607	978	980	980	978	450
513	20241113	102700	50138437	982	980	982	980	2041
514	20241113	102600	48135058	981	981	981	981	10
515	20241113	102500	48125248	981	981	981	981	1
516	20241113	102400	48124267	982	981	982	981	300
517	20241113	102300	47829881	978	979	979	978	1013
518	20241113	102200	46838266	980	980	980	980	0
519	20241113	102100	46838266	980	980	980	980	0
520	20241113	102000	46838266	980	980	980	980	0
521	20241113	101900	46838266	980	980	980	980	613
522	20241113	101800	46237526	981	981	981	981	0
523	20241113	101700	46237526	981	981	981	981	100
524	20241113	101600	46139426	984	984	984	984	2
525	20241113	101500	46137458	979	979	979	979	9194
526	20241113	101400	37136532	979	980	980	979	210
527	20241113	101300	36930891	985	985	985	985	0
528	20241113	101200	36930891	985	985	985	985	0
529	20241113	101100	36930891	985	985	985	985	1
530	20241113	101000	36929906	980	981	981	980	970
531	20241113	100900	35979299	980	980	980	980	0
532	20241113	100800	35979299	980	982	982	980	6586
533	20241113	100700	29520978	982	982	982	982	21
534	20241113	100600	29500356	983	983	983	983	199
535	20241113	100500	29304739	983	985	985	983	202
536	20241113	100400	29105819	985	986	986	985	59
537	20241113	100300	29047651	986	986	986	986	448
538	20241113	100200	28605923	986	984	986	984	92
539	20241113	100100	28515341	984	984	984	984	50
540	20241113	100000	28466141	984	984	984	984	0
541	20241113	095900	28466141	984	984	984	984	12
542	20241113	095800	28454333	985	985	985	985	20
543	20241113	095700	28434633	985	985	985	985	10
544	20241113	095600	28424783	985	985	985	985	2
545	20241113	095500	28422813	985	985	985	985	8
546	20241113	095400	28414933	985	985	985	985	0
547	20241113	095300	28414933	985	987	987	985	1021
548	20241113	095200	27409239	987	987	987	987	2
549	20241113	095100	27407265	986	986	986	986	96
550	20241113	095000	27312609	987	987	987	987	266
551	20241113	094900	27050067	987	987	987	987	453
552	20241113	094800	26602956	987	989	989	987	5045
553	20241113	094700	21613541	988	988	988	988	20
554	20241113	094600	21593781	989	989	989	989	0
555	20241113	094500	21593781	989	989	989	989	2
556	20241113	094400	21591803	989	989	989	989	0
557	20241113	094300	21591803	989	989	989	989	0
558	20241113	094200	21591803	989	989	989	989	1
559	20241113	094100	21590814	989	988	989	988	691
560	20241113	094000	20908034	988	987	988	987	406
561	20241113	093900	20506909	985	988	988	985	14
562	20241113	093800	20493116	988	988	988	988	10
563	20241113	093700	20483236	988	988	988	988	0
564	20241113	093600	20483236	988	988	988	988	10
565	20241113	093500	20473356	988	983	988	983	145
566	20241113	093400	20330816	983	983	983	983	41
567	20241113	093300	20290513	983	983	983	983	28
568	20241113	093200	20262989	983	982	983	982	1004
569	20241113	093100	19276060	981	981	981	981	0
570	20241113	093000	19276060	981	980	981	980	2253
571	20241113	092900	17067067	980	980	980	980	0
572	20241113	092800	17067067	980	980	980	980	816
573	20241113	092700	16267387	980	980	980	980	1722
574	20241113	092600	14579827	981	982	982	981	627
575	20241113	092500	13964734	981	982	983	981	814
576	20241113	092400	13165394	983	983	983	983	2
577	20241113	092300	13163428	982	983	983	982	1513
578	20241113	092200	11676784	983	985	985	983	1380
579	20241113	092100	10318840	988	984	989	984	565
580	20241113	092000	9762871	984	984	984	984	2119
581	20241113	091900	7677775	990	990	990	990	100
582	20241113	091800	7578775	990	986	990	984	2442
583	20241113	091700	5172682	991	991	991	991	0
584	20241113	091600	5172682	991	991	991	986	102
585	20241113	091500	5072000	991	991	991	991	0
586	20241113	091400	5072000	991	990	991	985	296
587	20241113	091300	4780405	990	990	990	990	300
588	20241113	091200	4483405	990	990	990	990	1
589	20241113	091100	4482415	985	985	985	985	120
590	20241113	091000	4364215	985	985	985	985	354
591	20241113	090900	4015525	986	986	986	986	171
592	20241113	090800	3846919	988	991	991	988	13
593	20241113	090700	3834066	991	990	991	990	22
594	20241113	090600	3812265	991	991	991	991	0
595	20241113	090500	3812265	991	991	991	991	1
596	20241113	090400	3811274	985	985	985	985	0
597	20241113	090300	3811274	985	985	985	985	26
598	20241113	090200	3785664	991	991	991	991	500
599	20241113	090100	3290164	992	983	992	983	658
600	20241113	090000	2641100	980	980	980	980	2695