KissMeData/052900/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	193200	54658516	955	955	955	955	281
3	20241108	193100	54658516	955	955	955	955	0
4	20241108	193000	54658516	955	955	955	955	0
5	20241108	192900	54658516	955	955	955	955	0
6	20241108	192800	54658516	955	955	955	955	0
7	20241108	192700	54658516	955	955	955	955	0
8	20241108	192600	54658516	955	955	955	955	0
9	20241108	192500	54658516	955	955	955	955	0
10	20241108	192400	54658516	955	955	955	955	0
11	20241108	192300	54658516	955	955	955	955	0
12	20241108	192200	54658516	955	955	955	955	0
13	20241108	192100	54658516	955	955	955	955	0
14	20241108	192000	54658516	955	955	955	955	0
15	20241108	191900	54658516	955	955	955	955	0
16	20241108	191800	54658516	955	955	955	955	0
17	20241108	191700	54658516	955	955	955	955	0
18	20241108	191600	54658516	955	955	955	955	0
19	20241108	191500	54658516	955	955	955	955	0
20	20241108	191400	54658516	955	955	955	955	0
21	20241108	191300	54658516	955	955	955	955	0
22	20241108	191200	54658516	955	955	955	955	0
23	20241108	191100	54658516	955	955	955	955	0
24	20241108	191000	54658516	955	955	955	955	0
25	20241108	190900	54658516	955	955	955	955	0
26	20241108	190800	54658516	955	955	955	955	0
27	20241108	190700	54658516	955	955	955	955	0
28	20241108	190600	54658516	955	955	955	955	0
29	20241108	190500	54658516	955	955	955	955	0
30	20241108	190400	54658516	955	955	955	955	0
31	20241108	190300	54658516	955	955	955	955	0
32	20241108	190200	54658516	955	955	955	955	281
33	20241108	190100	54658516	955	955	955	955	0
34	20241108	190000	54658516	955	955	955	955	0
35	20241108	185900	54658516	955	955	955	955	0
36	20241108	185800	54658516	955	955	955	955	0
37	20241108	185700	54658516	955	955	955	955	0
38	20241108	185600	54658516	955	955	955	955	0
39	20241108	185500	54658516	955	955	955	955	0
40	20241108	185400	54658516	955	955	955	955	0
41	20241108	185300	54658516	955	955	955	955	0
42	20241108	185200	54658516	955	955	955	955	0
43	20241108	185100	54658516	955	955	955	955	0
44	20241108	185000	54658516	955	955	955	955	0
45	20241108	184900	54658516	955	955	955	955	0
46	20241108	184800	54658516	955	955	955	955	0
47	20241108	184700	54658516	955	955	955	955	0
48	20241108	184600	54658516	955	955	955	955	0
49	20241108	184500	54658516	955	955	955	955	0
50	20241108	184400	54658516	955	955	955	955	0
51	20241108	184300	54658516	955	955	955	955	0
52	20241108	184200	54658516	955	955	955	955	0
53	20241108	184100	54658516	955	955	955	955	0
54	20241108	184000	54658516	955	955	955	955	0
55	20241108	183900	54658516	955	955	955	955	0
56	20241108	183800	54658516	955	955	955	955	0
57	20241108	183700	54658516	955	955	955	955	0
58	20241108	183600	54658516	955	955	955	955	0
59	20241108	183500	54658516	955	955	955	955	0
60	20241108	183400	54658516	955	955	955	955	0
61	20241108	183300	54658516	955	955	955	955	0
62	20241108	183200	54658516	955	955	955	955	281
63	20241108	183100	54658516	955	955	955	955	0
64	20241108	183000	54658516	955	955	955	955	0
65	20241108	182900	54658516	955	955	955	955	0
66	20241108	182800	54658516	955	955	955	955	0
67	20241108	182700	54658516	955	955	955	955	0
68	20241108	182600	54658516	955	955	955	955	0
69	20241108	182500	54658516	955	955	955	955	0
70	20241108	182400	54658516	955	955	955	955	0
71	20241108	182300	54658516	955	955	955	955	0
72	20241108	182200	54658516	955	955	955	955	0
73	20241108	182100	54658516	955	955	955	955	0
74	20241108	182000	54658516	955	955	955	955	0
75	20241108	181900	54658516	955	955	955	955	0
76	20241108	181800	54658516	955	955	955	955	0
77	20241108	181700	54658516	955	955	955	955	0
78	20241108	181600	54658516	955	955	955	955	0
79	20241108	181500	54658516	955	955	955	955	0
80	20241108	181400	54658516	955	955	955	955	0
81	20241108	181300	54658516	955	955	955	955	0
82	20241108	181200	54658516	955	955	955	955	0
83	20241108	181100	54658516	955	955	955	955	0
84	20241108	181000	54658516	955	955	955	955	0
85	20241108	180900	54658516	955	955	955	955	0
86	20241108	180800	54658516	955	955	955	955	0
87	20241108	180700	54658516	955	955	955	955	0
88	20241108	180600	54658516	955	955	955	955	0
89	20241108	180500	54658516	955	955	955	955	0
90	20241108	180400	54658516	955	955	955	955	0
91	20241108	180300	54658516	955	955	955	955	0
92	20241108	180200	54658516	955	955	955	955	281
93	20241108	180100	54658516	955	955	955	955	0
94	20241108	180000	54658516	955	955	955	955	0
95	20241108	175900	54658516	955	955	955	955	0
96	20241108	175800	54658516	955	955	955	955	0
97	20241108	175700	54658516	955	955	955	955	0
98	20241108	175600	54658516	955	955	955	955	0
99	20241108	175500	54658516	955	955	955	955	0
100	20241108	175400	54658516	955	955	955	955	0
101	20241108	175300	54658516	955	955	955	955	0
102	20241108	175200	54658516	955	955	955	955	0
103	20241108	175100	54658516	955	955	955	955	0
104	20241108	175000	54658516	955	955	955	955	0
105	20241108	174900	54658516	955	955	955	955	0
106	20241108	174800	54658516	955	955	955	955	0
107	20241108	174700	54658516	955	955	955	955	0
108	20241108	174600	54658516	955	955	955	955	0
109	20241108	174500	54658516	955	955	955	955	0
110	20241108	174400	54658516	955	955	955	955	0
111	20241108	174300	54658516	955	955	955	955	0
112	20241108	174200	54658516	955	955	955	955	0
113	20241108	174100	54658516	955	955	955	955	0
114	20241108	174000	54658516	955	955	955	955	0
115	20241108	173900	54658516	955	955	955	955	0
116	20241108	173800	54658516	955	955	955	955	0
117	20241108	173700	54658516	955	955	955	955	0
118	20241108	173600	54658516	955	955	955	955	0
119	20241108	173500	54658516	955	955	955	955	0
120	20241108	173400	54658516	955	955	955	955	0
121	20241108	173300	54658516	955	955	955	955	0
122	20241108	173200	54658516	955	955	955	955	281
123	20241108	173100	54658516	955	955	955	955	0
124	20241108	173000	54658516	955	955	955	955	0
125	20241108	172900	54658516	955	955	955	955	0
126	20241108	172800	54658516	955	955	955	955	0
127	20241108	172700	54658516	955	955	955	955	0
128	20241108	172600	54658516	955	955	955	955	0
129	20241108	172500	54658516	955	955	955	955	0
130	20241108	172400	54658516	955	955	955	955	0
131	20241108	172300	54658516	955	955	955	955	0
132	20241108	172200	54658516	955	955	955	955	0
133	20241108	172100	54658516	955	955	955	955	0
134	20241108	172000	54658516	955	955	955	955	0
135	20241108	171900	54658516	955	955	955	955	0
136	20241108	171800	54658516	955	955	955	955	0
137	20241108	171700	54658516	955	955	955	955	0
138	20241108	171600	54658516	955	955	955	955	0
139	20241108	171500	54658516	955	955	955	955	0
140	20241108	171400	54658516	955	955	955	955	0
141	20241108	171300	54658516	955	955	955	955	0
142	20241108	171200	54658516	955	955	955	955	0
143	20241108	171100	54658516	955	955	955	955	0
144	20241108	171000	54658516	955	955	955	955	0
145	20241108	170900	54658516	955	955	955	955	0
146	20241108	170800	54658516	955	955	955	955	0
147	20241108	170700	54658516	955	955	955	955	0
148	20241108	170600	54658516	955	955	955	955	0
149	20241108	170500	54658516	955	955	955	955	0
150	20241108	170400	54658516	955	955	955	955	0
151	20241108	170300	54658516	955	955	955	955	0
152	20241108	170200	54658516	955	955	955	955	281
153	20241108	170100	54658516	955	955	955	955	0
154	20241108	170000	54658516	955	955	955	955	0
155	20241108	165900	54658516	955	955	955	955	0
156	20241108	165800	54658516	955	955	955	955	0
157	20241108	165700	54658516	955	955	955	955	0
158	20241108	165600	54658516	955	955	955	955	0
159	20241108	165500	54658516	955	955	955	955	0
160	20241108	165400	54658516	955	955	955	955	0
161	20241108	165300	54658516	955	955	955	955	0
162	20241108	165200	54658516	955	955	955	955	0
163	20241108	165100	54658516	955	955	955	955	0
164	20241108	165000	54658516	955	955	955	955	0
165	20241108	164900	54658516	955	955	955	955	0
166	20241108	164800	54658516	955	955	955	955	0
167	20241108	164700	54658516	955	955	955	955	0
168	20241108	164600	54658516	955	955	955	955	0
169	20241108	164500	54658516	955	955	955	955	0
170	20241108	164400	54658516	955	955	955	955	0
171	20241108	164300	54658516	955	955	955	955	0
172	20241108	164200	54658516	955	955	955	955	0
173	20241108	164100	54658516	955	955	955	955	0
174	20241108	164000	54658516	955	955	955	955	0
175	20241108	163900	54658516	955	955	955	955	0
176	20241108	163800	54658516	955	955	955	955	0
177	20241108	163700	54658516	955	955	955	955	0
178	20241108	163600	54658516	955	955	955	955	0
179	20241108	163500	54658516	955	955	955	955	0
180	20241108	163400	54658516	955	955	955	955	0
181	20241108	163300	54658516	955	955	955	955	0
182	20241108	163200	54658516	955	955	955	955	281
183	20241108	163100	54658516	955	955	955	955	0
184	20241108	163000	54658516	955	955	955	955	0
185	20241108	162900	54658516	955	955	955	955	0
186	20241108	162800	54658516	955	955	955	955	0
187	20241108	162700	54658516	955	955	955	955	0
188	20241108	162600	54658516	955	955	955	955	0
189	20241108	162500	54658516	955	955	955	955	0
190	20241108	162400	54658516	955	955	955	955	0
191	20241108	162300	54658516	955	955	955	955	0
192	20241108	162200	54658516	955	955	955	955	0
193	20241108	162100	54658516	955	955	955	955	0
194	20241108	162000	54658516	955	955	955	955	0
195	20241108	161900	54658516	955	955	955	955	0
196	20241108	161800	54658516	955	955	955	955	0
197	20241108	161700	54658516	955	955	955	955	0
198	20241108	161600	54658516	955	955	955	955	0
199	20241108	161500	54658516	955	955	955	955	0
200	20241108	161400	54658516	955	955	955	955	0
201	20241108	161300	54658516	955	955	955	955	0
202	20241108	161200	54658516	955	955	955	955	0
203	20241108	161100	54658516	955	955	955	955	0
204	20241108	161000	54658516	955	955	955	955	0
205	20241108	160900	54658516	955	955	955	955	0
206	20241108	160800	54658516	955	955	955	955	0
207	20241108	160700	54658516	955	955	955	955	0
208	20241108	160600	54658516	955	955	955	955	0
209	20241108	160500	54658516	955	955	955	955	0
210	20241108	160400	54658516	955	955	955	955	0
211	20241108	160300	54658516	955	955	955	955	0
212	20241108	160200	54658516	955	955	955	955	281
213	20241108	160100	54658516	955	955	955	955	0
214	20241108	160000	54658516	955	955	955	955	0
215	20241108	155900	54658516	955	955	955	955	0
216	20241108	155800	54658516	955	955	955	955	0
217	20241108	155700	54658516	955	955	955	955	0
218	20241108	155600	54658516	955	955	955	955	0
219	20241108	155500	54658516	955	955	955	955	0
220	20241108	155400	54658516	955	955	955	955	0
221	20241108	155300	54658516	955	955	955	955	0
222	20241108	155200	54658516	955	955	955	955	0
223	20241108	155100	54658516	955	955	955	955	0
224	20241108	155000	54658516	955	955	955	955	0
225	20241108	154900	54658516	955	955	955	955	0
226	20241108	154800	54658516	955	955	955	955	0
227	20241108	154700	54658516	955	955	955	955	0
228	20241108	154600	54658516	955	955	955	955	0
229	20241108	154500	54658516	955	955	955	955	0
230	20241108	154400	54658516	955	955	955	955	0
231	20241108	154300	54658516	955	955	955	955	0
232	20241108	154200	54658516	955	955	955	955	0
233	20241108	154100	54658516	955	955	955	955	0
234	20241108	154000	54658516	955	955	955	955	0
235	20241108	153900	54658516	955	955	955	955	0
236	20241108	153800	54658516	955	955	955	955	0
237	20241108	153700	54658516	955	955	955	955	0
238	20241108	153600	54658516	955	955	955	955	0
239	20241108	153500	54658516	955	955	955	955	0
240	20241108	153400	54658516	955	955	955	955	0
241	20241108	153300	54658516	955	955	955	955	0
242	20241108	153200	54658516	955	955	955	955	281
243	20241108	153100	54658516	955	955	955	955	0
244	20241108	153000	54658516	955	955	955	955	281
245	20241108	152900	54390161	954	954	954	954	0
246	20241108	152800	54390161	954	954	954	954	0
247	20241108	152700	54390161	954	954	954	954	0
248	20241108	152600	54390161	954	954	954	954	0
249	20241108	152500	54390161	954	954	954	954	0
250	20241108	152400	54390161	954	954	954	954	0
251	20241108	152300	54390161	954	954	954	954	0
252	20241108	152200	54390161	954	954	954	954	0
253	20241108	152100	54390161	954	954	954	954	0
254	20241108	152000	54390161	954	954	954	954	0
255	20241108	151900	54390161	954	949	954	948	1170
256	20241108	151800	53280187	951	951	951	951	50
257	20241108	151700	53232637	951	951	951	951	0
258	20241108	151600	53232637	951	951	951	951	0
259	20241108	151500	53232637	951	951	951	951	6
260	20241108	151400	53226931	951	951	951	951	0
261	20241108	151300	53226931	951	952	952	951	8
262	20241108	151200	53219321	953	951	953	951	50
263	20241108	151100	53171759	951	951	951	951	0
264	20241108	151000	53171759	951	950	951	950	11
265	20241108	150900	53161308	954	954	954	954	0
266	20241108	150800	53161308	954	954	954	954	0
267	20241108	150700	53161308	954	954	954	954	0
268	20241108	150600	53161308	954	954	954	954	0
269	20241108	150500	53161308	954	954	954	954	0
270	20241108	150400	53161308	954	954	954	954	0
271	20241108	150300	53161308	954	951	955	951	18
272	20241108	150200	53144152	954	954	954	954	4
273	20241108	150100	53140336	951	951	951	951	0
274	20241108	150000	53140336	951	951	951	951	2
275	20241108	145900	53138434	955	952	955	949	41
276	20241108	145800	53099452	949	951	952	949	138
277	20241108	145700	52968345	954	954	954	954	0
278	20241108	145600	52968345	954	954	954	954	0
279	20241108	145500	52968345	954	954	954	954	2
280	20241108	145400	52966437	955	951	955	951	11
281	20241108	145300	52955962	953	951	953	951	26
282	20241108	145200	52931210	951	951	951	951	2
283	20241108	145100	52929308	953	953	953	953	4
284	20241108	145000	52925496	949	949	954	949	196
285	20241108	144900	52738716	953	951	953	948	3513
286	20241108	144800	49404472	951	951	951	951	34
287	20241108	144700	49372138	953	952	953	952	370
288	20241108	144600	49019895	952	952	952	952	3
289	20241108	144500	49017039	952	952	952	952	0
290	20241108	144400	49017039	952	952	952	952	0
291	20241108	144300	49017039	952	952	952	952	0
292	20241108	144200	49017039	952	952	952	952	0
293	20241108	144100	49017039	952	952	952	952	0
294	20241108	144000	49017039	952	952	952	952	0
295	20241108	143900	49017039	952	951	952	951	18
296	20241108	143800	48999919	950	952	954	950	22
297	20241108	143700	48979001	952	951	954	951	7
298	20241108	143600	48972336	951	951	951	951	0
299	20241108	143500	48972336	951	953	953	951	6
300	20241108	143400	48966623	951	951	951	951	1
301	20241108	143300	48965672	951	951	954	951	27
302	20241108	143200	48939956	954	951	954	951	106
303	20241108	143100	48839144	950	950	950	950	0
304	20241108	143000	48839144	950	950	950	950	0
305	20241108	142900	48839144	950	950	950	950	0
306	20241108	142800	48839144	950	950	950	950	9
307	20241108	142700	48830594	954	954	954	954	0
308	20241108	142600	48830594	954	954	954	954	0
309	20241108	142500	48830594	954	951	955	951	575
310	20241108	142400	48283184	950	950	950	950	10
311	20241108	142300	48273684	951	951	951	951	0
312	20241108	142200	48273684	951	951	951	951	0
313	20241108	142100	48273684	951	951	951	951	0
314	20241108	142000	48273684	951	951	951	951	0
315	20241108	141900	48273684	951	951	951	951	0
316	20241108	141800	48273684	951	951	951	951	0
317	20241108	141700	48273684	951	951	951	951	1
318	20241108	141600	48272733	950	950	950	950	28
319	20241108	141500	48246133	951	951	951	951	8
320	20241108	141400	48238525	952	950	953	950	488
321	20241108	141300	47774891	950	950	950	950	1
322	20241108	141200	47773941	949	949	949	949	30
323	20241108	141100	47745471	950	950	950	950	0
324	20241108	141000	47745471	950	950	950	950	100
325	20241108	140900	47650471	949	950	950	949	480
326	20241108	140800	47194571	950	950	950	950	100
327	20241108	140700	47099571	950	950	950	950	1
328	20241108	140600	47098621	948	952	952	948	2450
329	20241108	140500	44773372	953	953	953	953	0
330	20241108	140400	44773372	953	953	953	953	0
331	20241108	140300	44773372	953	953	953	953	8
332	20241108	140200	44765748	955	955	955	955	0
333	20241108	140100	44765748	955	955	955	955	0
334	20241108	140000	44765748	955	954	955	954	4
335	20241108	135900	44761929	953	953	953	953	0
336	20241108	135800	44761929	953	953	953	953	2
337	20241108	135700	44760023	955	953	955	953	43
338	20241108	135600	44719038	952	952	952	952	9
339	20241108	135500	44710470	953	953	955	953	7
340	20241108	135400	44703795	954	953	954	953	8
341	20241108	135300	44696168	954	954	954	954	0
342	20241108	135200	44696168	954	954	954	953	9
343	20241108	135100	44687585	953	954	954	953	15
344	20241108	135000	44673281	955	955	955	955	0
345	20241108	134900	44673281	955	955	955	955	4
346	20241108	134800	44669461	954	954	954	954	0
347	20241108	134700	44669461	954	954	954	954	0
348	20241108	134600	44669461	954	954	954	954	0
349	20241108	134500	44669461	954	954	954	954	0
350	20241108	134400	44669461	954	954	954	954	0
351	20241108	134300	44669461	954	954	954	954	0
352	20241108	134200	44669461	954	954	954	954	201
353	20241108	134100	44477707	954	954	954	954	5
354	20241108	134000	44472937	955	955	955	955	0
355	20241108	133900	44472937	955	955	955	955	0
356	20241108	133800	44472937	955	955	955	955	0
357	20241108	133700	44472937	955	955	955	955	10
358	20241108	133600	44463387	952	952	952	952	0
359	20241108	133500	44463387	952	952	952	952	0
360	20241108	133400	44463387	952	952	952	952	0
361	20241108	133300	44463387	952	955	955	952	1371
362	20241108	133200	43156892	955	955	955	955	0
363	20241108	133100	43156892	955	955	955	955	0
364	20241108	133000	43156892	955	955	956	955	235
365	20241108	132900	42932466	955	953	955	953	952
366	20241108	132800	42024796	955	955	955	955	1
367	20241108	132700	42023841	953	953	955	953	8
368	20241108	132600	42016215	952	952	952	952	9
369	20241108	132500	42007647	952	952	952	952	0
370	20241108	132400	42007647	952	952	952	952	0
371	20241108	132300	42007647	952	952	952	952	16
372	20241108	132200	41992415	951	951	955	951	24
373	20241108	132100	41969556	951	951	951	951	0
374	20241108	132000	41969556	951	950	951	949	5053
375	20241108	131900	37169255	950	950	950	950	4000
376	20241108	131800	33369255	950	952	952	950	4500
377	20241108	131700	29093275	952	952	952	952	10
378	20241108	131600	29083755	953	953	953	953	288
379	20241108	131500	28809291	953	953	953	953	10
380	20241108	131400	28799761	954	954	954	954	0
381	20241108	131300	28799761	954	954	954	954	3
382	20241108	131200	28796899	954	954	954	954	2
383	20241108	131100	28794991	953	953	953	953	0
384	20241108	131000	28794991	953	953	953	953	3
385	20241108	130900	28792132	953	953	954	953	30
386	20241108	130800	28763532	952	952	952	952	0
387	20241108	130700	28763532	952	952	952	952	0
388	20241108	130600	28763532	952	952	952	952	0
389	20241108	130500	28763532	952	952	952	952	0
390	20241108	130400	28763532	952	953	953	952	558
391	20241108	130300	28232312	953	953	953	953	71
392	20241108	130200	28164649	953	953	953	953	29
393	20241108	130100	28137012	953	953	953	953	303
394	20241108	130000	27848253	954	954	954	954	7
395	20241108	125900	27841575	954	955	955	954	10
396	20241108	125800	27832030	956	956	956	956	0
397	20241108	125700	27832030	956	954	956	954	9
398	20241108	125600	27823442	953	953	953	953	9
399	20241108	125500	27814865	953	953	953	953	0
400	20241108	125400	27814865	953	953	953	953	0
401	20241108	125300	27814865	953	953	953	953	0
402	20241108	125200	27814865	953	953	953	953	0
403	20241108	125100	27814865	953	953	953	953	9
404	20241108	125000	27806288	954	954	954	954	0
405	20241108	124900	27806288	954	954	954	954	0
406	20241108	124800	27806288	954	954	954	954	47
407	20241108	124700	27761450	954	954	954	954	0
408	20241108	124600	27761450	954	954	954	954	0
409	20241108	124500	27761450	954	954	954	954	0
410	20241108	124400	27761450	954	954	954	954	5
411	20241108	124300	27756680	957	957	957	957	0
412	20241108	124200	27756680	957	957	957	957	0
413	20241108	124100	27756680	957	957	957	957	0
414	20241108	124000	27756680	957	957	957	957	0
415	20241108	123900	27756680	957	957	957	957	0
416	20241108	123800	27756680	957	957	957	957	0
417	20241108	123700	27756680	957	957	957	957	0
418	20241108	123600	27756680	957	957	957	957	0
419	20241108	123500	27756680	957	957	957	957	0
420	20241108	123400	27756680	957	954	957	954	5
421	20241108	123300	27751905	953	953	953	953	4
422	20241108	123200	27748093	952	955	955	952	4603
423	20241108	123100	23362859	955	955	955	955	0
424	20241108	123000	23362859	955	955	955	955	0
425	20241108	122900	23362859	955	954	955	954	247
426	20241108	122800	23126978	954	957	957	954	1733
427	20241108	122700	21472517	957	957	957	957	0
428	20241108	122600	21472517	957	957	957	957	0
429	20241108	122500	21472517	957	957	957	957	2
430	20241108	122400	21470603	957	957	960	957	1003
431	20241108	122300	20507744	960	960	960	960	0
432	20241108	122200	20507744	960	960	960	960	0
433	20241108	122100	20507744	960	960	960	960	0
434	20241108	122000	20507744	960	960	960	960	0
435	20241108	121900	20507744	960	960	960	960	0
436	20241108	121800	20507744	960	955	960	955	122
437	20241108	121700	20391225	955	955	955	955	0
438	20241108	121600	20391225	955	957	957	955	82
439	20241108	121500	20312839	957	957	957	957	0
440	20241108	121400	20312839	957	957	957	957	0
441	20241108	121300	20312839	957	957	957	957	2780
442	20241108	121200	17652379	958	958	959	958	6
443	20241108	121100	17646630	957	957	957	957	3
444	20241108	121000	17643759	957	957	957	957	24
445	20241108	120900	17620791	958	958	958	958	0
446	20241108	120800	17620791	958	958	958	958	27
447	20241108	120700	17594925	958	958	958	958	3
448	20241108	120600	17592051	958	958	958	958	106
449	20241108	120500	17490503	958	958	958	958	0
450	20241108	120400	17490503	958	958	958	958	3
451	20241108	120300	17487629	959	959	959	959	0
452	20241108	120200	17487629	959	959	959	959	0
453	20241108	120100	17487629	959	958	959	958	30
454	20241108	120000	17458861	959	959	959	959	0
455	20241108	115900	17458861	959	959	959	959	0
456	20241108	115800	17458861	959	957	959	957	55
457	20241108	115700	17406219	957	957	957	957	0
458	20241108	115600	17406219	957	957	957	957	276
459	20241108	115500	17142087	957	957	957	957	7
460	20241108	115400	17135388	957	957	957	957	2
461	20241108	115300	17133474	957	958	958	957	1407
462	20241108	115200	15786974	960	960	960	960	0
463	20241108	115100	15786974	960	960	960	960	0
464	20241108	115000	15786974	960	960	960	960	0
465	20241108	114900	15786974	960	959	960	959	3
466	20241108	114800	15784096	959	958	959	958	28
467	20241108	114700	15757252	957	957	957	957	0
468	20241108	114600	15757252	957	957	957	957	0
469	20241108	114500	15757252	957	957	957	957	0
470	20241108	114400	15757252	957	957	957	957	141
471	20241108	114300	15622315	960	960	960	960	0
472	20241108	114200	15622315	960	960	960	960	0
473	20241108	114100	15622315	960	960	960	960	0
474	20241108	114000	15622315	960	959	960	958	209
475	20241108	113900	15421890	960	958	960	958	504
476	20241108	113800	14938555	959	959	959	959	0
477	20241108	113700	14938555	959	958	959	958	209
478	20241108	113600	14738330	958	958	958	958	3
479	20241108	113500	14735456	957	957	957	957	199
480	20241108	113400	14545013	957	957	957	957	0
481	20241108	113300	14545013	957	957	957	957	0
482	20241108	113200	14545013	957	957	957	957	0
483	20241108	113100	14545013	957	957	957	957	0
484	20241108	113000	14545013	957	957	957	957	0
485	20241108	112900	14545013	957	957	957	957	0
486	20241108	112800	14545013	957	957	957	957	0
487	20241108	112700	14545013	957	957	957	957	0
488	20241108	112600	14545013	957	957	957	957	0
489	20241108	112500	14545013	957	957	957	957	0
490	20241108	112400	14545013	957	957	957	957	0
491	20241108	112300	14545013	957	957	957	957	5
492	20241108	112200	14540228	956	956	956	956	0
493	20241108	112100	14540228	956	956	956	956	0
494	20241108	112000	14540228	956	956	956	956	27
495	20241108	111900	14514416	956	956	956	956	0
496	20241108	111800	14514416	956	956	956	956	0
497	20241108	111700	14514416	956	956	956	956	0
498	20241108	111600	14514416	956	956	956	956	0
499	20241108	111500	14514416	956	956	956	956	0
500	20241108	111400	14514416	956	954	957	954	23
501	20241108	111300	14492455	956	956	956	956	5
502	20241108	111200	14487675	955	955	955	955	8
503	20241108	111100	14480035	954	954	954	954	92
504	20241108	111000	14392267	954	954	954	954	0
505	20241108	110900	14392267	954	954	954	954	0
506	20241108	110800	14392267	954	954	954	954	200
507	20241108	110700	14201467	955	955	955	955	0
508	20241108	110600	14201467	955	956	956	955	3
509	20241108	110500	14198601	955	955	955	955	3
510	20241108	110400	14195736	956	955	956	954	617
511	20241108	110300	13606510	957	956	957	956	5
512	20241108	110200	13601729	955	955	955	955	100
513	20241108	110100	13506229	955	955	955	955	0
514	20241108	110000	13506229	955	955	955	955	188
515	20241108	105900	13326689	956	956	956	956	0
516	20241108	105800	13326689	956	956	956	956	0
517	20241108	105700	13326689	956	956	956	956	0
518	20241108	105600	13326689	956	956	956	956	300
519	20241108	105500	13039889	956	956	959	956	22
520	20241108	105400	13018822	957	957	957	957	0
521	20241108	105300	13018822	957	956	957	956	126
522	20241108	105200	12898244	957	957	957	957	0
523	20241108	105100	12898244	957	957	957	957	3
524	20241108	105000	12895373	958	958	959	958	7
525	20241108	104900	12888663	958	958	958	958	1
526	20241108	104800	12887705	958	958	958	958	0
527	20241108	104700	12887705	958	958	958	958	0
528	20241108	104600	12887705	958	958	958	958	0
529	20241108	104500	12887705	958	958	959	958	6
530	20241108	104400	12881956	956	956	956	956	0
531	20241108	104300	12881956	956	956	956	956	0
532	20241108	104200	12881956	956	955	956	955	302
533	20241108	104100	12593544	956	956	956	956	0
534	20241108	104000	12593544	956	957	957	956	25
535	20241108	103900	12569637	957	957	957	957	2
536	20241108	103800	12567723	957	957	957	957	41
537	20241108	103700	12528486	958	958	958	958	126
538	20241108	103600	12407778	958	958	958	958	0
539	20241108	103500	12407778	958	957	958	957	39
540	20241108	103400	12370434	957	957	957	957	81
541	20241108	103300	12292917	957	957	957	957	66
542	20241108	103200	12229755	957	957	957	957	40
543	20241108	103100	12191475	957	956	957	956	1582
544	20241108	103000	10679060	957	958	958	957	1454
545	20241108	102900	9287518	958	959	959	958	64
546	20241108	102800	9226182	960	959	960	959	137
547	20241108	102700	9094778	958	960	960	958	129
548	20241108	102600	8971047	960	960	960	960	84
549	20241108	102500	8890407	960	960	961	960	42
550	20241108	102400	8850085	959	959	959	959	18
551	20241108	102300	8832823	959	959	959	959	82
552	20241108	102200	8754185	959	959	959	959	0
553	20241108	102100	8754185	959	959	959	959	0
554	20241108	102000	8754185	959	959	959	959	0
555	20241108	101900	8754185	959	959	959	959	0
556	20241108	101800	8754185	959	959	959	959	3
557	20241108	101700	8751308	959	959	959	959	3
558	20241108	101600	8748431	960	960	960	960	0
559	20241108	101500	8748431	960	960	960	960	1
560	20241108	101400	8747471	959	959	959	959	2
561	20241108	101300	8745553	959	959	959	959	19
562	20241108	101200	8727332	960	960	960	960	52
563	20241108	101100	8677412	959	959	959	959	22
564	20241108	101000	8656314	959	959	959	959	45
565	20241108	100900	8613159	959	960	960	957	235
566	20241108	100800	8387969	959	959	959	959	0
567	20241108	100700	8387969	959	959	959	959	0
568	20241108	100600	8387969	959	959	959	959	0
569	20241108	100500	8387969	959	959	959	959	2
570	20241108	100400	8386051	960	960	960	960	0
571	20241108	100300	8386051	960	959	960	959	14
572	20241108	100200	8372617	959	959	959	959	0
573	20241108	100100	8372617	959	959	959	959	0
574	20241108	100000	8372617	959	959	959	959	0
575	20241108	095900	8372617	959	959	959	959	0
576	20241108	095800	8372617	959	959	959	959	5
577	20241108	095700	8367822	959	959	959	959	7
578	20241108	095600	8361109	959	959	959	959	90
579	20241108	095500	8274799	960	960	960	960	0
580	20241108	095400	8274799	960	960	960	960	10
581	20241108	095300	8265199	960	960	960	960	0
582	20241108	095200	8265199	960	960	960	960	0
583	20241108	095100	8265199	960	960	960	960	0
584	20241108	095000	8265199	960	960	960	960	0
585	20241108	094900	8265199	960	959	960	959	5
586	20241108	094800	8260403	959	959	959	959	0
587	20241108	094700	8260403	959	959	959	959	210
588	20241108	094600	8059013	959	959	960	959	315
589	20241108	094500	7756731	959	960	960	959	926
590	20241108	094400	6868280	963	961	963	961	68
591	20241108	094300	6802850	961	961	961	961	105
592	20241108	094200	6701945	962	961	962	961	12
593	20241108	094100	6690404	960	961	961	960	47
594	20241108	094000	6645279	960	961	961	960	377
595	20241108	093900	6283262	961	961	961	961	3
596	20241108	093800	6280379	961	961	961	961	0
597	20241108	093700	6280379	961	961	962	961	103
598	20241108	093600	6181395	961	962	963	961	122
599	20241108	093500	6064141	962	963	963	962	12
600	20241108	093400	6052590	963	963	963	963	22
601	20241108	093300	6031404	962	962	962	962	25
602	20241108	093200	6007354	961	961	961	961	0
603	20241108	093100	6007354	961	961	961	961	0
604	20241108	093000	6007354	961	961	961	961	170
605	20241108	092900	5843984	962	962	962	962	0
606	20241108	092800	5843984	962	962	962	962	0
607	20241108	092700	5843984	962	962	962	962	0
608	20241108	092600	5843984	962	961	962	961	4
609	20241108	092500	5840139	960	961	961	960	33
610	20241108	092400	5808439	962	962	962	962	0
611	20241108	092300	5808439	962	962	962	962	4
612	20241108	092200	5804591	961	962	962	961	121
613	20241108	092100	5688309	962	962	962	962	2
614	20241108	092000	5686385	961	960	961	960	1357
615	20241108	091900	4383553	959	959	959	959	0
616	20241108	091800	4383553	959	959	959	959	0
617	20241108	091700	4383553	959	959	959	959	0
618	20241108	091600	4383553	959	959	959	959	0
619	20241108	091500	4383553	959	959	959	959	5
620	20241108	091400	4378758	959	959	959	959	0
621	20241108	091300	4378758	959	959	959	959	1
622	20241108	091200	4377799	958	958	958	958	1004
623	20241108	091100	3415967	958	958	958	958	4
624	20241108	091000	3412135	955	955	955	955	0
625	20241108	090900	3412135	955	955	955	955	0
626	20241108	090800	3412135	955	960	960	953	2602
627	20241108	090700	924910	960	960	960	960	213
628	20241108	090600	720430	960	960	960	960	0
629	20241108	090500	720430	960	960	960	960	0
630	20241108	090400	720430	960	960	960	960	264
631	20241108	090300	466990	961	961	961	961	0
632	20241108	090200	466990	961	961	961	961	2
633	20241108	090100	465068	961	961	961	961	3
634	20241108	090000	462185	960	961	961	960	481