KissMeData/008040/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185000	620443429	969	969	969	969	63719
3	20241112	184900	620443429	969	969	969	969	0
4	20241112	184800	620443429	969	969	969	969	0
5	20241112	184700	620443429	969	969	969	969	0
6	20241112	184600	620443429	969	969	969	969	0
7	20241112	184500	620443429	969	969	969	969	0
8	20241112	184400	620443429	969	969	969	969	0
9	20241112	184300	620443429	969	969	969	969	0
10	20241112	184200	620443429	969	969	969	969	0
11	20241112	184100	620443429	969	969	969	969	0
12	20241112	184000	620443429	969	969	969	969	0
13	20241112	183900	620443429	969	969	969	969	0
14	20241112	183800	620443429	969	969	969	969	0
15	20241112	183700	620443429	969	969	969	969	0
16	20241112	183600	620443429	969	969	969	969	0
17	20241112	183500	620443429	969	969	969	969	0
18	20241112	183400	620443429	969	969	969	969	0
19	20241112	183300	620443429	969	969	969	969	0
20	20241112	183200	620443429	969	969	969	969	0
21	20241112	183100	620443429	969	969	969	969	0
22	20241112	183000	620443429	969	969	969	969	0
23	20241112	182900	620443429	969	969	969	969	0
24	20241112	182800	620443429	969	969	969	969	0
25	20241112	182700	620443429	969	969	969	969	0
26	20241112	182600	620443429	969	969	969	969	0
27	20241112	182500	620443429	969	969	969	969	0
28	20241112	182400	620443429	969	969	969	969	0
29	20241112	182300	620443429	969	969	969	969	0
30	20241112	182200	620443429	969	969	969	969	0
31	20241112	182100	620443429	969	969	969	969	0
32	20241112	182000	620443429	969	969	969	969	63719
33	20241112	181900	620443429	969	969	969	969	0
34	20241112	181800	620443429	969	969	969	969	0
35	20241112	181700	620443429	969	969	969	969	0
36	20241112	181600	620443429	969	969	969	969	0
37	20241112	181500	620443429	969	969	969	969	0
38	20241112	181400	620443429	969	969	969	969	0
39	20241112	181300	620443429	969	969	969	969	0
40	20241112	181200	620443429	969	969	969	969	0
41	20241112	181100	620443429	969	969	969	969	0
42	20241112	181000	620443429	969	969	969	969	0
43	20241112	180900	620443429	969	969	969	969	0
44	20241112	180800	620443429	969	969	969	969	0
45	20241112	180700	620443429	969	969	969	969	0
46	20241112	180600	620443429	969	969	969	969	0
47	20241112	180500	620443429	969	969	969	969	0
48	20241112	180400	620443429	969	969	969	969	0
49	20241112	180300	620443429	969	969	969	969	0
50	20241112	180200	620443429	969	969	969	969	0
51	20241112	180100	620443429	969	969	969	969	0
52	20241112	180000	620443429	969	969	969	969	0
53	20241112	175900	620443429	969	969	969	969	0
54	20241112	175800	620443429	969	969	969	969	0
55	20241112	175700	620443429	969	969	969	969	0
56	20241112	175600	620443429	969	969	969	969	0
57	20241112	175500	620443429	969	969	969	969	0
58	20241112	175400	620443429	969	969	969	969	0
59	20241112	175300	620443429	969	969	969	969	0
60	20241112	175200	620443429	969	969	969	969	0
61	20241112	175100	620443429	969	969	969	969	0
62	20241112	175000	620443429	969	969	969	969	63719
63	20241112	174900	620443429	969	969	969	969	0
64	20241112	174800	620443429	969	969	969	969	0
65	20241112	174700	620443429	969	969	969	969	0
66	20241112	174600	620443429	969	969	969	969	0
67	20241112	174500	620443429	969	969	969	969	0
68	20241112	174400	620443429	969	969	969	969	0
69	20241112	174300	620443429	969	969	969	969	0
70	20241112	174200	620443429	969	969	969	969	0
71	20241112	174100	620443429	969	969	969	969	0
72	20241112	174000	620443429	969	969	969	969	0
73	20241112	173900	620443429	969	969	969	969	0
74	20241112	173800	620443429	969	969	969	969	0
75	20241112	173700	620443429	969	969	969	969	0
76	20241112	173600	620443429	969	969	969	969	0
77	20241112	173500	620443429	969	969	969	969	0
78	20241112	173400	620443429	969	969	969	969	0
79	20241112	173300	620443429	969	969	969	969	0
80	20241112	173200	620443429	969	969	969	969	0
81	20241112	173100	620443429	969	969	969	969	0
82	20241112	173000	620443429	969	969	969	969	0
83	20241112	172900	620443429	969	969	969	969	0
84	20241112	172800	620443429	969	969	969	969	0
85	20241112	172700	620443429	969	969	969	969	0
86	20241112	172600	620443429	969	969	969	969	0
87	20241112	172500	620443429	969	969	969	969	0
88	20241112	172400	620443429	969	969	969	969	0
89	20241112	172300	620443429	969	969	969	969	0
90	20241112	172200	620443429	969	969	969	969	0
91	20241112	172100	620443429	969	969	969	969	0
92	20241112	172000	620443429	969	969	969	969	63719
93	20241112	171900	620443429	969	969	969	969	0
94	20241112	171800	620443429	969	969	969	969	0
95	20241112	171700	620443429	969	969	969	969	0
96	20241112	171600	620443429	969	969	969	969	0
97	20241112	171500	620443429	969	969	969	969	0
98	20241112	171400	620443429	969	969	969	969	0
99	20241112	171300	620443429	969	969	969	969	0
100	20241112	171200	620443429	969	969	969	969	0
101	20241112	171100	620443429	969	969	969	969	0
102	20241112	171000	620443429	969	969	969	969	0
103	20241112	170900	620443429	969	969	969	969	0
104	20241112	170800	620443429	969	969	969	969	0
105	20241112	170700	620443429	969	969	969	969	0
106	20241112	170600	620443429	969	969	969	969	0
107	20241112	170500	620443429	969	969	969	969	0
108	20241112	170400	620443429	969	969	969	969	0
109	20241112	170300	620443429	969	969	969	969	0
110	20241112	170200	620443429	969	969	969	969	0
111	20241112	170100	620443429	969	969	969	969	0
112	20241112	170000	620443429	969	969	969	969	0
113	20241112	165900	620443429	969	969	969	969	0
114	20241112	165800	620443429	969	969	969	969	0
115	20241112	165700	620443429	969	969	969	969	0
116	20241112	165600	620443429	969	969	969	969	0
117	20241112	165500	620443429	969	969	969	969	0
118	20241112	165400	620443429	969	969	969	969	0
119	20241112	165300	620443429	969	969	969	969	0
120	20241112	165200	620443429	969	969	969	969	0
121	20241112	165100	620443429	969	969	969	969	0
122	20241112	165000	620443429	969	969	969	969	63719
123	20241112	164900	620443429	969	969	969	969	0
124	20241112	164800	620443429	969	969	969	969	0
125	20241112	164700	620443429	969	969	969	969	0
126	20241112	164600	620443429	969	969	969	969	0
127	20241112	164500	620443429	969	969	969	969	0
128	20241112	164400	620443429	969	969	969	969	0
129	20241112	164300	620443429	969	969	969	969	0
130	20241112	164200	620443429	969	969	969	969	0
131	20241112	164100	620443429	969	969	969	969	0
132	20241112	164000	620443429	969	969	969	969	0
133	20241112	163900	620443429	969	969	969	969	0
134	20241112	163800	620443429	969	969	969	969	0
135	20241112	163700	620443429	969	969	969	969	0
136	20241112	163600	620443429	969	969	969	969	0
137	20241112	163500	620443429	969	969	969	969	0
138	20241112	163400	620443429	969	969	969	969	0
139	20241112	163300	620443429	969	969	969	969	0
140	20241112	163200	620443429	969	969	969	969	0
141	20241112	163100	620443429	969	969	969	969	0
142	20241112	163000	620443429	969	969	969	969	0
143	20241112	162900	620443429	969	969	969	969	0
144	20241112	162800	620443429	969	969	969	969	0
145	20241112	162700	620443429	969	969	969	969	0
146	20241112	162600	620443429	969	969	969	969	0
147	20241112	162500	620443429	969	969	969	969	0
148	20241112	162400	620443429	969	969	969	969	0
149	20241112	162300	620443429	969	969	969	969	0
150	20241112	162200	620443429	969	969	969	969	0
151	20241112	162100	620443429	969	969	969	969	0
152	20241112	162000	620443429	969	969	969	969	63719
153	20241112	161900	620443429	969	969	969	969	0
154	20241112	161800	620443429	969	969	969	969	0
155	20241112	161700	620443429	969	969	969	969	0
156	20241112	161600	620443429	969	969	969	969	0
157	20241112	161500	620443429	969	969	969	969	0
158	20241112	161400	620443429	969	969	969	969	0
159	20241112	161300	620443429	969	969	969	969	0
160	20241112	161200	620443429	969	969	969	969	0
161	20241112	161100	620443429	969	969	969	969	0
162	20241112	161000	620443429	969	969	969	969	0
163	20241112	160900	620443429	969	969	969	969	0
164	20241112	160800	620443429	969	969	969	969	0
165	20241112	160700	620443429	969	969	969	969	0
166	20241112	160600	620443429	969	969	969	969	0
167	20241112	160500	620443429	969	969	969	969	0
168	20241112	160400	620443429	969	969	969	969	0
169	20241112	160300	620443429	969	969	969	969	0
170	20241112	160200	620443429	969	969	969	969	0
171	20241112	160100	620443429	969	969	969	969	0
172	20241112	160000	620443429	969	969	969	969	0
173	20241112	155900	620443429	969	969	969	969	0
174	20241112	155800	620443429	969	969	969	969	0
175	20241112	155700	620443429	969	969	969	969	0
176	20241112	155600	620443429	969	969	969	969	0
177	20241112	155500	620443429	969	969	969	969	0
178	20241112	155400	620443429	969	969	969	969	0
179	20241112	155300	620443429	969	969	969	969	0
180	20241112	155200	620443429	969	969	969	969	0
181	20241112	155100	620443429	969	969	969	969	0
182	20241112	155000	620443429	969	969	969	969	63719
183	20241112	154900	620443429	969	969	969	969	0
184	20241112	154800	620443429	969	969	969	969	0
185	20241112	154700	620443429	969	969	969	969	0
186	20241112	154600	620443429	969	969	969	969	0
187	20241112	154500	620443429	969	969	969	969	0
188	20241112	154400	620443429	969	969	969	969	0
189	20241112	154300	620443429	969	969	969	969	0
190	20241112	154200	620443429	969	969	969	969	0
191	20241112	154100	620443429	969	969	969	969	0
192	20241112	154000	620443429	969	969	969	969	0
193	20241112	153900	620443429	969	969	969	969	0
194	20241112	153800	620443429	969	969	969	969	0
195	20241112	153700	620443429	969	969	969	969	0
196	20241112	153600	620443429	969	969	969	969	0
197	20241112	153500	620443429	969	969	969	969	0
198	20241112	153400	620443429	969	969	969	969	0
199	20241112	153300	620443429	969	969	969	969	0
200	20241112	153200	620443429	969	969	969	969	0
201	20241112	153100	620443429	969	969	969	969	0
202	20241112	153000	620443429	969	969	969	969	63719
203	20241112	152900	558699718	971	971	971	971	0
204	20241112	152800	558699718	971	971	971	971	0
205	20241112	152700	558699718	971	971	971	971	0
206	20241112	152600	558699718	971	971	971	971	0
207	20241112	152500	558699718	971	971	971	971	0
208	20241112	152400	558699718	971	971	971	971	0
209	20241112	152300	558699718	971	971	971	971	0
210	20241112	152200	558699718	971	971	971	971	0
211	20241112	152100	558699718	971	971	971	971	0
212	20241112	152000	558699718	971	971	971	971	0
213	20241112	151900	558699718	971	970	971	970	92
214	20241112	151800	558610407	970	970	971	970	14064
215	20241112	151700	544967630	971	971	971	971	0
216	20241112	151600	544967630	971	971	971	971	15
217	20241112	151500	544953065	971	972	972	970	6090
218	20241112	151400	539038928	972	972	972	971	2441
219	20241112	151300	536666776	972	972	972	972	10
220	20241112	151200	536657056	970	971	971	970	915
221	20241112	151100	535769482	971	973	973	971	3102
222	20241112	151000	532755236	973	973	973	973	50
223	20241112	150900	532706586	973	973	973	973	30
224	20241112	150800	532677396	973	973	973	973	10
225	20241112	150700	532667666	970	973	973	970	165
226	20241112	150600	532507586	970	972	972	970	5130
227	20241112	150500	527531406	973	973	973	973	2
228	20241112	150400	527529460	972	972	972	972	1
229	20241112	150300	527528488	973	973	973	973	1
230	20241112	150200	527527515	971	973	973	971	505
231	20241112	150100	527036160	973	973	973	973	2
232	20241112	150000	527034214	971	971	971	971	0
233	20241112	145900	527034214	971	970	971	970	20136
234	20241112	145800	507502158	970	971	971	970	3051
235	20241112	145700	504542279	973	973	973	973	0
236	20241112	145600	504542279	973	973	973	973	1
237	20241112	145500	504541306	973	973	973	973	3
238	20241112	145400	504538387	973	973	973	973	0
239	20241112	145300	504538387	973	973	973	973	0
240	20241112	145200	504538387	973	973	973	973	0
241	20241112	145100	504538387	973	973	973	973	100
242	20241112	145000	504441087	973	973	973	973	1000
243	20241112	144900	503468087	973	973	973	973	0
244	20241112	144800	503468087	973	973	973	973	0
245	20241112	144700	503468087	973	973	973	973	2
246	20241112	144600	503466141	970	970	970	970	0
247	20241112	144500	503466141	970	970	970	970	0
248	20241112	144400	503466141	970	970	970	970	0
249	20241112	144300	503466141	970	970	970	970	0
250	20241112	144200	503466141	970	970	970	970	0
251	20241112	144100	503466141	970	970	970	970	0
252	20241112	144000	503466141	970	970	970	970	0
253	20241112	143900	503466141	970	970	970	970	96
254	20241112	143800	503373021	970	970	970	970	893
255	20241112	143700	502506811	970	971	971	970	4000
256	20241112	143600	498626760	971	971	971	971	10000
257	20241112	143500	488916760	971	971	971	971	0
258	20241112	143400	488916760	971	971	971	971	0
259	20241112	143300	488916760	971	971	971	971	2800
260	20241112	143200	486197960	971	971	971	971	4372
261	20241112	143100	481952748	971	971	971	971	0
262	20241112	143000	481952748	971	971	971	971	47
263	20241112	142900	481907111	971	971	971	971	3000
264	20241112	142800	478994111	972	972	972	972	0
265	20241112	142700	478994111	972	972	972	972	0
266	20241112	142600	478994111	972	972	972	972	0
267	20241112	142500	478994111	972	972	972	972	0
268	20241112	142400	478994111	972	973	973	972	4545
269	20241112	142300	474576370	974	974	974	974	1
270	20241112	142200	474575396	973	972	973	972	2378
271	20241112	142100	472261979	972	972	972	972	0
272	20241112	142000	472261979	972	972	972	972	2500
273	20241112	141900	469831979	973	973	973	973	0
274	20241112	141800	469831979	973	973	973	973	37
275	20241112	141700	469795978	974	974	974	974	0
276	20241112	141600	469795978	974	974	974	974	0
277	20241112	141500	469795978	974	974	974	974	11
278	20241112	141400	469785264	975	975	975	975	0
279	20241112	141300	469785264	975	975	975	975	0
280	20241112	141200	469785264	975	975	975	975	0
281	20241112	141100	469785264	975	975	975	975	0
282	20241112	141000	469785264	975	975	975	975	0
283	20241112	140900	469785264	975	975	975	975	0
284	20241112	140800	469785264	975	975	975	975	0
285	20241112	140700	469785264	975	975	975	975	2
286	20241112	140600	469783314	972	974	974	972	7958
287	20241112	140500	462032922	970	970	970	970	0
288	20241112	140400	462032922	970	970	970	970	0
289	20241112	140300	462032922	970	970	970	970	0
290	20241112	140200	462032922	970	970	970	970	0
291	20241112	140100	462032922	970	970	970	970	0
292	20241112	140000	462032922	970	974	974	970	105
293	20241112	135900	461930946	972	972	972	972	0
294	20241112	135800	461930946	972	972	972	972	89
295	20241112	135700	461844438	972	973	973	972	112
296	20241112	135600	461735573	970	971	971	970	601
297	20241112	135500	461152598	974	974	974	974	102
298	20241112	135400	461053250	970	971	971	970	29266
299	20241112	135300	432665220	974	974	974	974	0
300	20241112	135200	432665220	974	974	974	974	0
301	20241112	135100	432665220	974	974	974	971	19
302	20241112	135000	432646735	974	974	974	974	0
303	20241112	134900	432646735	974	974	974	974	0
304	20241112	134800	432646735	974	974	974	974	0
305	20241112	134700	432646735	974	974	974	974	1
306	20241112	134600	432645761	970	970	970	970	0
307	20241112	134500	432645761	970	970	970	970	0
308	20241112	134400	432645761	970	971	971	970	1501
309	20241112	134300	431189784	974	974	974	974	0
310	20241112	134200	431189784	974	974	974	974	0
311	20241112	134100	431189784	974	971	974	971	105
312	20241112	134000	431087826	974	974	974	974	0
313	20241112	133900	431087826	974	974	974	974	0
314	20241112	133800	431087826	974	974	974	974	10
315	20241112	133700	431078086	974	974	974	974	21
316	20241112	133600	431057632	971	971	971	971	95
317	20241112	133500	430965387	974	974	974	974	0
318	20241112	133400	430965387	974	974	974	974	0
319	20241112	133300	430965387	974	974	974	974	0
320	20241112	133200	430965387	974	974	974	974	1
321	20241112	133100	430964413	970	970	970	970	1100
322	20241112	133000	429897413	970	972	972	970	3278
323	20241112	132900	426717696	973	973	973	973	0
324	20241112	132800	426717696	973	973	973	973	0
325	20241112	132700	426717696	973	973	973	973	0
326	20241112	132600	426717696	973	973	973	973	100
327	20241112	132500	426620396	974	974	974	974	0
328	20241112	132400	426620396	974	971	974	970	3788
329	20241112	132300	422944868	974	971	974	971	971
330	20241112	132200	422002024	971	971	971	971	0
331	20241112	132100	422002024	971	971	971	971	1
332	20241112	132000	422001053	973	973	973	973	0
333	20241112	131900	422001053	973	973	973	973	7
334	20241112	131800	421994242	971	972	972	971	505
335	20241112	131700	421503808	973	973	973	973	0
336	20241112	131600	421503808	973	973	973	973	0
337	20241112	131500	421503808	973	973	973	973	0
338	20241112	131400	421503808	973	973	973	973	16
339	20241112	131300	421488240	972	972	972	972	0
340	20241112	131200	421488240	972	972	972	972	150
341	20241112	131100	421342440	975	975	975	975	0
342	20241112	131000	421342440	975	975	975	975	0
343	20241112	130900	421342440	975	975	975	975	0
344	20241112	130800	421342440	975	975	975	975	260
345	20241112	130700	421088940	975	975	975	975	0
346	20241112	130600	421088940	975	975	975	975	10
347	20241112	130500	421079190	976	976	976	976	0
348	20241112	130400	421079190	976	976	976	976	0
349	20241112	130300	421079190	976	976	976	976	0
350	20241112	130200	421079190	976	976	976	976	1
351	20241112	130100	421078214	976	976	976	976	0
352	20241112	130000	421078214	976	976	976	976	0
353	20241112	125900	421078214	976	970	976	970	3787
354	20241112	125800	417404787	970	970	970	970	20
355	20241112	125700	417385387	970	970	970	970	26
356	20241112	125600	417360167	969	970	970	969	90
357	20241112	125500	417272872	970	976	976	968	18890
358	20241112	125400	398947328	975	974	976	971	5509
359	20241112	125300	393590004	971	971	971	971	0
360	20241112	125200	393590004	971	971	971	971	1
361	20241112	125100	393589033	974	974	974	974	2
362	20241112	125000	393587085	971	971	971	971	19
363	20241112	124900	393568636	971	973	973	971	450
364	20241112	124800	393131666	971	973	973	971	2080
365	20241112	124700	391109793	973	973	973	973	8
366	20241112	124600	391102009	973	973	973	973	105
367	20241112	124500	390999844	973	973	973	973	10
368	20241112	124400	390990114	973	973	973	973	0
369	20241112	124300	390990114	973	973	973	973	24
370	20241112	124200	390966762	974	974	974	974	0
371	20241112	124100	390966762	974	974	974	974	0
372	20241112	124000	390966762	974	972	974	972	2
373	20241112	123900	390964816	974	974	974	974	0
374	20241112	123800	390964816	974	974	974	974	20
375	20241112	123700	390945336	975	975	975	975	39
376	20241112	123600	390907311	975	976	976	975	434
377	20241112	123500	390484160	975	975	975	975	79
378	20241112	123400	390407135	975	975	975	975	0
379	20241112	123300	390407135	975	975	975	975	0
380	20241112	123200	390407135	975	975	975	975	0
381	20241112	123100	390407135	975	975	975	975	0
382	20241112	123000	390407135	975	975	975	975	500
383	20241112	122900	389919635	977	977	977	977	0
384	20241112	122800	389919635	977	977	977	977	0
385	20241112	122700	389919635	977	976	977	976	101
386	20241112	122600	389821058	977	971	977	971	101
387	20241112	122500	389722478	971	974	974	971	12000
388	20241112	122400	378059211	974	975	975	974	510
389	20241112	122300	377562333	976	976	976	976	10
390	20241112	122200	377552573	975	976	976	975	235
391	20241112	122100	377323406	976	976	976	976	1
392	20241112	122000	377322430	976	976	976	976	0
393	20241112	121900	377322430	976	976	976	975	39
394	20241112	121800	377284386	976	976	976	976	0
395	20241112	121700	377284386	976	976	976	976	3
396	20241112	121600	377281458	976	976	976	976	5
397	20241112	121500	377276578	976	976	977	976	145
398	20241112	121400	377135030	974	974	974	974	0
399	20241112	121300	377135030	974	974	974	974	7
400	20241112	121200	377128212	975	975	975	975	1500
401	20241112	121100	375665712	976	976	976	976	4
402	20241112	121000	375661808	976	976	976	976	0
403	20241112	120900	375661808	976	976	976	976	9
404	20241112	120800	375653024	977	977	977	977	0
405	20241112	120700	375653024	977	975	977	975	30
406	20241112	120600	375623770	974	974	974	974	12
407	20241112	120500	375612082	974	974	974	974	0
408	20241112	120400	375612082	974	974	974	974	0
409	20241112	120300	375612082	974	974	974	974	0
410	20241112	120200	375612082	974	974	974	974	0
411	20241112	120100	375612082	974	974	974	974	0
412	20241112	120000	375612082	974	974	974	974	0
413	20241112	115900	375612082	974	974	974	974	430
414	20241112	115800	375193262	974	974	974	974	574
415	20241112	115700	374634186	974	974	974	974	20
416	20241112	115600	374614706	974	974	974	974	10
417	20241112	115500	374604966	974	974	974	974	20
418	20241112	115400	374585486	974	974	974	974	0
419	20241112	115300	374585486	974	974	974	974	0
420	20241112	115200	374585486	974	974	974	974	0
421	20241112	115100	374585486	974	974	974	974	152
422	20241112	115000	374437438	974	974	974	974	50
423	20241112	114900	374388738	974	974	974	974	0
424	20241112	114800	374388738	974	974	974	974	0
425	20241112	114700	374388738	974	974	974	974	0
426	20241112	114600	374388738	974	974	974	974	5000
427	20241112	114500	369518738	974	973	974	973	2
428	20241112	114400	369516791	974	974	974	974	0
429	20241112	114300	369516791	974	974	974	974	84
430	20241112	114200	369434975	974	974	974	974	54
431	20241112	114100	369382379	974	974	974	974	0
432	20241112	114000	369382379	974	975	975	974	2095
433	20241112	113900	367340377	977	977	977	977	0
434	20241112	113800	367340377	977	977	977	977	0
435	20241112	113700	367340377	977	977	977	977	0
436	20241112	113600	367340377	977	977	977	977	5
437	20241112	113500	367335492	977	977	977	977	0
438	20241112	113400	367335492	977	977	977	977	0
439	20241112	113300	367335492	977	977	977	977	0
440	20241112	113200	367335492	977	977	977	977	0
441	20241112	113100	367335492	977	977	977	977	0
442	20241112	113000	367335492	977	977	977	977	24
443	20241112	112900	367312044	977	977	977	977	0
444	20241112	112800	367312044	977	977	977	977	0
445	20241112	112700	367312044	977	977	977	977	0
446	20241112	112600	367312044	977	977	977	977	0
447	20241112	112500	367312044	977	977	977	977	15
448	20241112	112400	367297389	974	974	974	974	0
449	20241112	112300	367297389	974	974	974	974	0
450	20241112	112200	367297389	974	974	974	974	0
451	20241112	112100	367297389	974	975	975	974	8
452	20241112	112000	367289592	977	977	977	977	0
453	20241112	111900	367289592	977	977	977	977	390
454	20241112	111800	366908562	977	977	977	977	0
455	20241112	111700	366908562	977	977	977	977	1
456	20241112	111600	366907585	977	977	977	977	2001
457	20241112	111500	364952608	977	977	977	977	21
458	20241112	111400	364932091	976	976	976	976	1
459	20241112	111300	364931115	977	977	977	977	0
460	20241112	111200	364931115	977	977	977	977	0
461	20241112	111100	364931115	977	977	977	977	5
462	20241112	111000	364926230	973	973	973	973	7
463	20241112	110900	364919419	976	976	976	976	696
464	20241112	110800	364240123	976	976	976	976	0
465	20241112	110700	364240123	976	976	976	976	4
466	20241112	110600	364236219	976	976	976	976	0
467	20241112	110500	364236219	976	973	976	973	533
468	20241112	110400	363717225	976	976	976	976	10
469	20241112	110300	363707465	977	977	977	977	0
470	20241112	110200	363707465	977	973	977	973	598
471	20241112	110100	363125603	973	973	973	973	0
472	20241112	110000	363125603	973	976	977	973	4904
473	20241112	105900	358353368	977	977	977	977	3600
474	20241112	105800	354836168	977	977	977	977	0
475	20241112	105700	354836168	977	977	977	977	501
476	20241112	105600	354346691	977	975	977	975	2102
477	20241112	105500	352297237	975	975	975	975	0
478	20241112	105400	352297237	975	975	975	975	2
479	20241112	105300	352295287	970	970	970	970	350
480	20241112	105200	351955787	969	969	969	969	2
481	20241112	105100	351953849	967	974	974	967	88566
482	20241112	105000	266215486	974	971	974	969	20206
483	20241112	104900	246624025	971	973	973	971	10030
484	20241112	104800	236875419	977	974	977	972	30002
485	20241112	104700	207688616	979	974	979	974	6046
486	20241112	104600	201799792	974	980	980	974	9001
487	20241112	104500	193025930	980	980	980	980	0
488	20241112	104400	193025930	980	980	980	980	7
489	20241112	104300	193019070	974	978	978	974	33000
490	20241112	104200	160834402	980	980	980	980	0
491	20241112	104100	160834402	980	978	980	978	3001
492	20241112	104000	157899422	980	980	980	980	70
493	20241112	103900	157830822	980	979	980	979	130
494	20241112	103800	157703551	979	979	979	979	0
495	20241112	103700	157703551	979	979	979	979	21
496	20241112	103600	157682992	979	979	979	979	200
497	20241112	103500	157487192	979	979	979	979	300
498	20241112	103400	157193492	979	979	979	979	1500
499	20241112	103300	155724992	979	978	980	978	1212
500	20241112	103200	154538632	980	980	980	980	98
501	20241112	103100	154442592	979	979	979	979	3
502	20241112	103000	154439655	979	980	980	979	181
503	20241112	102900	154262395	980	980	980	980	100
504	20241112	102800	154164395	980	980	980	980	2
505	20241112	102700	154162435	980	980	980	980	0
506	20241112	102600	154162435	980	982	982	980	1100
507	20241112	102500	153084235	982	982	982	982	0
508	20241112	102400	153084235	982	982	982	982	7
509	20241112	102300	153077361	980	980	980	980	7
510	20241112	102200	153070501	983	983	983	983	200
511	20241112	102100	152873901	984	984	984	984	0
512	20241112	102000	152873901	984	981	984	981	158
513	20241112	101900	152718661	981	978	981	978	10936
514	20241112	101800	142014100	978	978	978	978	0
515	20241112	101700	142014100	978	978	978	978	0
516	20241112	101600	142014100	978	978	978	978	1
517	20241112	101500	142013122	978	978	978	978	13
518	20241112	101400	142000408	976	976	976	976	0
519	20241112	101300	142000408	976	976	976	976	1500
520	20241112	101200	140536408	976	977	977	976	2262
521	20241112	101100	138328694	978	978	978	978	2
522	20241112	101000	138326738	978	977	978	975	5500
523	20241112	100900	132959995	978	978	978	978	0
524	20241112	100800	132959995	978	978	978	978	200
525	20241112	100700	132764395	978	977	978	976	1071
526	20241112	100600	131719064	977	976	977	976	284
527	20241112	100500	131441601	979	979	979	979	12
528	20241112	100400	131429853	975	976	976	975	5840
529	20241112	100300	125730250	980	980	980	980	3
530	20241112	100200	125727310	975	976	976	975	1656
531	20241112	100100	124111510	976	976	976	976	9760
532	20241112	100000	114585750	980	980	980	980	2
533	20241112	095900	114583790	975	980	980	975	10220
534	20241112	095800	104604727	980	980	980	980	0
535	20241112	095700	104604727	980	980	980	980	1
536	20241112	095600	104603747	980	980	980	980	2
537	20241112	095500	104601787	980	980	980	980	2
538	20241112	095400	104599827	977	980	980	977	684
539	20241112	095300	103931556	980	980	980	980	1
540	20241112	095200	103930576	977	978	978	977	70
541	20241112	095100	103862168	980	977	980	977	222
542	20241112	095000	103644617	976	980	980	976	1104
543	20241112	094900	102566047	979	979	979	979	4219
544	20241112	094800	98435646	978	979	979	978	31
545	20241112	094700	98405317	981	981	981	981	0
546	20241112	094600	98405317	981	981	981	981	0
547	20241112	094500	98405317	981	981	981	981	0
548	20241112	094400	98405317	981	980	981	980	8
549	20241112	094300	98397471	979	981	981	979	1524
550	20241112	094200	96905465	979	979	979	979	755
551	20241112	094100	96166320	977	977	977	977	18
552	20241112	094000	96148734	976	977	977	976	1500
553	20241112	093900	94684130	977	977	977	977	0
554	20241112	093800	94684130	977	977	977	977	398
555	20241112	093700	94295284	977	977	977	976	3715
556	20241112	093600	90667776	977	977	977	977	13
557	20241112	093500	90655075	977	976	977	975	1756
558	20241112	093400	88940992	976	975	976	975	2153
559	20241112	093300	86839684	976	976	976	976	1615
560	20241112	093200	85263444	976	976	976	976	0
561	20241112	093100	85263444	976	975	976	975	4447
562	20241112	093000	80927617	975	976	976	975	1772
563	20241112	092900	79198835	976	976	976	976	200
564	20241112	092800	79003635	976	975	976	975	602
565	20241112	092700	78416385	975	978	978	975	301
566	20241112	092600	78122907	975	975	975	975	1238
567	20241112	092500	76915857	975	975	975	975	1522
568	20241112	092400	75431907	975	975	975	975	2011
569	20241112	092300	73471182	975	975	975	975	31
570	20241112	092200	73440957	972	975	975	972	10186
571	20241112	092100	63527072	974	974	974	974	3497
572	20241112	092000	60120994	974	975	975	974	294
573	20241112	091900	59834594	975	978	978	975	20079
574	20241112	091800	40222911	978	978	978	978	360
575	20241112	091700	39870831	978	978	978	978	1000
576	20241112	091600	38892831	978	980	980	978	3280
577	20241112	091500	35684925	982	980	982	980	1950
578	20241112	091400	33770085	980	983	983	980	6257
579	20241112	091300	27628427	983	984	984	983	360
580	20241112	091200	27274447	984	984	984	984	86
581	20241112	091100	27189823	986	981	986	980	859
582	20241112	091000	26346422	986	981	986	981	400
583	20241112	090900	25953947	981	981	981	981	3000
584	20241112	090800	23010947	981	979	981	979	3004
585	20241112	090700	20069857	979	980	980	978	1198
586	20241112	090600	18897613	980	978	980	977	1075
587	20241112	090500	17845988	978	983	985	978	4773
588	20241112	090400	13166130	983	984	986	983	141
589	20241112	090300	13027505	984	985	986	984	2017
590	20241112	090200	11042350	984	986	987	984	7471
591	20241112	090100	3675855	987	987	987	987	100
592	20241112	090000	3577155	987	990	990	987	3614