KissMeData/090080/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	195800	92532897	916	916	916	916	4500
3	20241115	195700	92532897	916	916	916	916	0
4	20241115	195600	92532897	916	916	916	916	0
5	20241115	195500	92532897	916	916	916	916	0
6	20241115	195400	92532897	916	916	916	916	0
7	20241115	195300	92532897	916	916	916	916	0
8	20241115	195200	92532897	916	916	916	916	0
9	20241115	195100	92532897	916	916	916	916	0
10	20241115	195000	92532897	916	916	916	916	0
11	20241115	194900	92532897	916	916	916	916	0
12	20241115	194800	92532897	916	916	916	916	0
13	20241115	194700	92532897	916	916	916	916	0
14	20241115	194600	92532897	916	916	916	916	0
15	20241115	194500	92532897	916	916	916	916	0
16	20241115	194400	92532897	916	916	916	916	0
17	20241115	194300	92532897	916	916	916	916	0
18	20241115	194200	92532897	916	916	916	916	0
19	20241115	194100	92532897	916	916	916	916	0
20	20241115	194000	92532897	916	916	916	916	0
21	20241115	193900	92532897	916	916	916	916	0
22	20241115	193800	92532897	916	916	916	916	0
23	20241115	193700	92532897	916	916	916	916	0
24	20241115	193600	92532897	916	916	916	916	0
25	20241115	193500	92532897	916	916	916	916	0
26	20241115	193400	92532897	916	916	916	916	0
27	20241115	193300	92532897	916	916	916	916	0
28	20241115	193200	92532897	916	916	916	916	0
29	20241115	193100	92532897	916	916	916	916	0
30	20241115	193000	92532897	916	916	916	916	0
31	20241115	192900	92532897	916	916	916	916	0
32	20241115	192800	92532897	916	916	916	916	4500
33	20241115	192700	92532897	916	916	916	916	0
34	20241115	192600	92532897	916	916	916	916	0
35	20241115	192500	92532897	916	916	916	916	0
36	20241115	192400	92532897	916	916	916	916	0
37	20241115	192300	92532897	916	916	916	916	0
38	20241115	192200	92532897	916	916	916	916	0
39	20241115	192100	92532897	916	916	916	916	0
40	20241115	192000	92532897	916	916	916	916	0
41	20241115	191900	92532897	916	916	916	916	0
42	20241115	191800	92532897	916	916	916	916	0
43	20241115	191700	92532897	916	916	916	916	0
44	20241115	191600	92532897	916	916	916	916	0
45	20241115	191500	92532897	916	916	916	916	0
46	20241115	191400	92532897	916	916	916	916	0
47	20241115	191300	92532897	916	916	916	916	0
48	20241115	191200	92532897	916	916	916	916	0
49	20241115	191100	92532897	916	916	916	916	0
50	20241115	191000	92532897	916	916	916	916	0
51	20241115	190900	92532897	916	916	916	916	0
52	20241115	190800	92532897	916	916	916	916	0
53	20241115	190700	92532897	916	916	916	916	0
54	20241115	190600	92532897	916	916	916	916	0
55	20241115	190500	92532897	916	916	916	916	0
56	20241115	190400	92532897	916	916	916	916	0
57	20241115	190300	92532897	916	916	916	916	0
58	20241115	190200	92532897	916	916	916	916	0
59	20241115	190100	92532897	916	916	916	916	0
60	20241115	190000	92532897	916	916	916	916	0
61	20241115	185900	92532897	916	916	916	916	0
62	20241115	185800	92532897	916	916	916	916	4500
63	20241115	185700	92532897	916	916	916	916	0
64	20241115	185600	92532897	916	916	916	916	0
65	20241115	185500	92532897	916	916	916	916	0
66	20241115	185400	92532897	916	916	916	916	0
67	20241115	185300	92532897	916	916	916	916	0
68	20241115	185200	92532897	916	916	916	916	0
69	20241115	185100	92532897	916	916	916	916	0
70	20241115	185000	92532897	916	916	916	916	0
71	20241115	184900	92532897	916	916	916	916	0
72	20241115	184800	92532897	916	916	916	916	0
73	20241115	184700	92532897	916	916	916	916	0
74	20241115	184600	92532897	916	916	916	916	0
75	20241115	184500	92532897	916	916	916	916	0
76	20241115	184400	92532897	916	916	916	916	0
77	20241115	184300	92532897	916	916	916	916	0
78	20241115	184200	92532897	916	916	916	916	0
79	20241115	184100	92532897	916	916	916	916	0
80	20241115	184000	92532897	916	916	916	916	0
81	20241115	183900	92532897	916	916	916	916	0
82	20241115	183800	92532897	916	916	916	916	0
83	20241115	183700	92532897	916	916	916	916	0
84	20241115	183600	92532897	916	916	916	916	0
85	20241115	183500	92532897	916	916	916	916	0
86	20241115	183400	92532897	916	916	916	916	0
87	20241115	183300	92532897	916	916	916	916	0
88	20241115	183200	92532897	916	916	916	916	0
89	20241115	183100	92532897	916	916	916	916	0
90	20241115	183000	92532897	916	916	916	916	0
91	20241115	182900	92532897	916	916	916	916	0
92	20241115	182800	92532897	916	916	916	916	4500
93	20241115	182700	92532897	916	916	916	916	0
94	20241115	182600	92532897	916	916	916	916	0
95	20241115	182500	92532897	916	916	916	916	0
96	20241115	182400	92532897	916	916	916	916	0
97	20241115	182300	92532897	916	916	916	916	0
98	20241115	182200	92532897	916	916	916	916	0
99	20241115	182100	92532897	916	916	916	916	0
100	20241115	182000	92532897	916	916	916	916	0
101	20241115	181900	92532897	916	916	916	916	0
102	20241115	181800	92532897	916	916	916	916	0
103	20241115	181700	92532897	916	916	916	916	0
104	20241115	181600	92532897	916	916	916	916	0
105	20241115	181500	92532897	916	916	916	916	0
106	20241115	181400	92532897	916	916	916	916	0
107	20241115	181300	92532897	916	916	916	916	0
108	20241115	181200	92532897	916	916	916	916	0
109	20241115	181100	92532897	916	916	916	916	0
110	20241115	181000	92532897	916	916	916	916	0
111	20241115	180900	92532897	916	916	916	916	0
112	20241115	180800	92532897	916	916	916	916	0
113	20241115	180700	92532897	916	916	916	916	0
114	20241115	180600	92532897	916	916	916	916	0
115	20241115	180500	92532897	916	916	916	916	0
116	20241115	180400	92532897	916	916	916	916	0
117	20241115	180300	92532897	916	916	916	916	0
118	20241115	180200	92532897	916	916	916	916	0
119	20241115	180100	92532897	916	916	916	916	0
120	20241115	180000	92532897	916	916	916	916	0
121	20241115	175900	92532897	916	916	916	916	0
122	20241115	175800	92532897	916	916	916	916	4500
123	20241115	175700	92532897	916	916	916	916	0
124	20241115	175600	92532897	916	916	916	916	0
125	20241115	175500	92532897	916	916	916	916	0
126	20241115	175400	92532897	916	916	916	916	0
127	20241115	175300	92532897	916	916	916	916	0
128	20241115	175200	92532897	916	916	916	916	0
129	20241115	175100	92532897	916	916	916	916	0
130	20241115	175000	92532897	916	916	916	916	0
131	20241115	174900	92532897	916	916	916	916	0
132	20241115	174800	92532897	916	916	916	916	0
133	20241115	174700	92532897	916	916	916	916	0
134	20241115	174600	92532897	916	916	916	916	0
135	20241115	174500	92532897	916	916	916	916	0
136	20241115	174400	92532897	916	916	916	916	0
137	20241115	174300	92532897	916	916	916	916	0
138	20241115	174200	92532897	916	916	916	916	0
139	20241115	174100	92532897	916	916	916	916	0
140	20241115	174000	92532897	916	916	916	916	0
141	20241115	173900	92532897	916	916	916	916	0
142	20241115	173800	92532897	916	916	916	916	0
143	20241115	173700	92532897	916	916	916	916	0
144	20241115	173600	92532897	916	916	916	916	0
145	20241115	173500	92532897	916	916	916	916	0
146	20241115	173400	92532897	916	916	916	916	0
147	20241115	173300	92532897	916	916	916	916	0
148	20241115	173200	92532897	916	916	916	916	0
149	20241115	173100	92532897	916	916	916	916	0
150	20241115	173000	92532897	916	916	916	916	0
151	20241115	172900	92532897	916	916	916	916	0
152	20241115	172800	92532897	916	916	916	916	4500
153	20241115	172700	92532897	916	916	916	916	0
154	20241115	172600	92532897	916	916	916	916	0
155	20241115	172500	92532897	916	916	916	916	0
156	20241115	172400	92532897	916	916	916	916	0
157	20241115	172300	92532897	916	916	916	916	0
158	20241115	172200	92532897	916	916	916	916	0
159	20241115	172100	92532897	916	916	916	916	0
160	20241115	172000	92532897	916	916	916	916	0
161	20241115	171900	92532897	916	916	916	916	0
162	20241115	171800	92532897	916	916	916	916	0
163	20241115	171700	92532897	916	916	916	916	0
164	20241115	171600	92532897	916	916	916	916	0
165	20241115	171500	92532897	916	916	916	916	0
166	20241115	171400	92532897	916	916	916	916	0
167	20241115	171300	92532897	916	916	916	916	0
168	20241115	171200	92532897	916	916	916	916	0
169	20241115	171100	92532897	916	916	916	916	0
170	20241115	171000	92532897	916	916	916	916	0
171	20241115	170900	92532897	916	916	916	916	0
172	20241115	170800	92532897	916	916	916	916	0
173	20241115	170700	92532897	916	916	916	916	0
174	20241115	170600	92532897	916	916	916	916	0
175	20241115	170500	92532897	916	916	916	916	0
176	20241115	170400	92532897	916	916	916	916	0
177	20241115	170300	92532897	916	916	916	916	0
178	20241115	170200	92532897	916	916	916	916	0
179	20241115	170100	92532897	916	916	916	916	0
180	20241115	170000	92532897	916	916	916	916	0
181	20241115	165900	92532897	916	916	916	916	0
182	20241115	165800	92532897	916	916	916	916	4500
183	20241115	165700	92532897	916	916	916	916	0
184	20241115	165600	92532897	916	916	916	916	0
185	20241115	165500	92532897	916	916	916	916	0
186	20241115	165400	92532897	916	916	916	916	0
187	20241115	165300	92532897	916	916	916	916	0
188	20241115	165200	92532897	916	916	916	916	0
189	20241115	165100	92532897	916	916	916	916	0
190	20241115	165000	92532897	916	916	916	916	0
191	20241115	164900	92532897	916	916	916	916	0
192	20241115	164800	92532897	916	916	916	916	0
193	20241115	164700	92532897	916	916	916	916	0
194	20241115	164600	92532897	916	916	916	916	0
195	20241115	164500	92532897	916	916	916	916	0
196	20241115	164400	92532897	916	916	916	916	0
197	20241115	164300	92532897	916	916	916	916	0
198	20241115	164200	92532897	916	916	916	916	0
199	20241115	164100	92532897	916	916	916	916	0
200	20241115	164000	92532897	916	916	916	916	0
201	20241115	163900	92532897	916	916	916	916	0
202	20241115	163800	92532897	916	916	916	916	0
203	20241115	163700	92532897	916	916	916	916	0
204	20241115	163600	92532897	916	916	916	916	0
205	20241115	163500	92532897	916	916	916	916	0
206	20241115	163400	92532897	916	916	916	916	0
207	20241115	163300	92532897	916	916	916	916	0
208	20241115	163200	92532897	916	916	916	916	0
209	20241115	163100	92532897	916	916	916	916	0
210	20241115	163000	92532897	916	916	916	916	0
211	20241115	162900	92532897	916	916	916	916	0
212	20241115	162800	92532897	916	916	916	916	4500
213	20241115	162700	92532897	916	916	916	916	0
214	20241115	162600	92532897	916	916	916	916	0
215	20241115	162500	92532897	916	916	916	916	0
216	20241115	162400	92532897	916	916	916	916	0
217	20241115	162300	92532897	916	916	916	916	0
218	20241115	162200	92532897	916	916	916	916	0
219	20241115	162100	92532897	916	916	916	916	0
220	20241115	162000	92532897	916	916	916	916	0
221	20241115	161900	92532897	916	916	916	916	0
222	20241115	161800	92532897	916	916	916	916	0
223	20241115	161700	92532897	916	916	916	916	0
224	20241115	161600	92532897	916	916	916	916	0
225	20241115	161500	92532897	916	916	916	916	0
226	20241115	161400	92532897	916	916	916	916	0
227	20241115	161300	92532897	916	916	916	916	0
228	20241115	161200	92532897	916	916	916	916	0
229	20241115	161100	92532897	916	916	916	916	0
230	20241115	161000	92532897	916	916	916	916	0
231	20241115	160900	92532897	916	916	916	916	0
232	20241115	160800	92532897	916	916	916	916	0
233	20241115	160700	92532897	916	916	916	916	0
234	20241115	160600	92532897	916	916	916	916	0
235	20241115	160500	92532897	916	916	916	916	0
236	20241115	160400	92532897	916	916	916	916	0
237	20241115	160300	92532897	916	916	916	916	0
238	20241115	160200	92532897	916	916	916	916	0
239	20241115	160100	92532897	916	916	916	916	0
240	20241115	160000	92532897	916	916	916	916	0
241	20241115	155900	92532897	916	916	916	916	0
242	20241115	155800	92532897	916	916	916	916	4500
243	20241115	155700	92532897	916	916	916	916	0
244	20241115	155600	92532897	916	916	916	916	0
245	20241115	155500	92532897	916	916	916	916	0
246	20241115	155400	92532897	916	916	916	916	0
247	20241115	155300	92532897	916	916	916	916	0
248	20241115	155200	92532897	916	916	916	916	0
249	20241115	155100	92532897	916	916	916	916	0
250	20241115	155000	92532897	916	916	916	916	0
251	20241115	154900	92532897	916	916	916	916	0
252	20241115	154800	92532897	916	916	916	916	0
253	20241115	154700	92532897	916	916	916	916	0
254	20241115	154600	92532897	916	916	916	916	0
255	20241115	154500	92532897	916	916	916	916	0
256	20241115	154400	92532897	916	916	916	916	0
257	20241115	154300	92532897	916	916	916	916	0
258	20241115	154200	92532897	916	916	916	916	0
259	20241115	154100	92532897	916	916	916	916	0
260	20241115	154000	92532897	916	916	916	916	0
261	20241115	153900	92532897	916	916	916	916	0
262	20241115	153800	92532897	916	916	916	916	0
263	20241115	153700	92532897	916	916	916	916	0
264	20241115	153600	92532897	916	916	916	916	0
265	20241115	153500	92532897	916	916	916	916	0
266	20241115	153400	92532897	916	916	916	916	0
267	20241115	153300	92532897	916	916	916	916	0
268	20241115	153200	92532897	916	916	916	916	0
269	20241115	153100	92532897	916	916	916	916	0
270	20241115	153000	92532897	916	916	916	916	4500
271	20241115	152900	88410897	921	921	921	921	0
272	20241115	152800	88410897	921	921	921	921	0
273	20241115	152700	88410897	921	921	921	921	0
274	20241115	152600	88410897	921	921	921	921	0
275	20241115	152500	88410897	921	921	921	921	0
276	20241115	152400	88410897	921	921	921	921	0
277	20241115	152300	88410897	921	921	921	921	0
278	20241115	152200	88410897	921	921	921	921	0
279	20241115	152100	88410897	921	921	921	921	0
280	20241115	152000	88410897	921	921	921	921	0
281	20241115	151900	88410897	921	921	921	921	0
282	20241115	151800	88410897	921	921	921	921	0
283	20241115	151700	88410897	921	921	921	921	0
284	20241115	151600	88410897	921	921	921	921	0
285	20241115	151500	88410897	921	921	921	921	0
286	20241115	151400	88410897	921	921	921	921	0
287	20241115	151300	88410897	921	921	921	921	36
288	20241115	151200	88377741	921	921	921	921	0
289	20241115	151100	88377741	921	921	921	921	0
290	20241115	151000	88377741	921	921	921	921	203
291	20241115	150900	88190778	921	921	921	921	0
292	20241115	150800	88190778	921	921	921	921	97
293	20241115	150700	88101441	922	922	922	921	358
294	20241115	150600	87771369	922	922	922	922	0
295	20241115	150500	87771369	922	922	922	922	1000
296	20241115	150400	86849369	922	922	922	922	0
297	20241115	150300	86849369	922	922	922	922	0
298	20241115	150200	86849369	922	922	922	922	0
299	20241115	150100	86849369	922	922	922	922	0
300	20241115	150000	86849369	922	922	922	922	0
301	20241115	145900	86849369	922	922	922	922	0
302	20241115	145800	86849369	922	922	922	922	0
303	20241115	145700	86849369	922	922	922	922	30
304	20241115	145600	86821709	921	921	921	921	0
305	20241115	145500	86821709	921	921	921	921	0
306	20241115	145400	86821709	921	921	921	921	0
307	20241115	145300	86821709	921	921	921	921	0
308	20241115	145200	86821709	921	921	921	921	77
309	20241115	145100	86750792	921	921	921	921	0
310	20241115	145000	86750792	921	921	921	921	0
311	20241115	144900	86750792	921	921	921	921	1
312	20241115	144800	86749871	921	921	921	921	11
313	20241115	144700	86739740	921	921	921	921	5
314	20241115	144600	86735135	921	921	921	921	0
315	20241115	144500	86735135	921	921	921	921	8
316	20241115	144400	86727767	921	921	921	921	0
317	20241115	144300	86727767	921	921	921	921	5
318	20241115	144200	86723162	921	921	921	921	180
319	20241115	144100	86557382	918	920	920	918	565
320	20241115	144000	86038466	921	921	921	921	104
321	20241115	143900	85942682	920	920	921	920	106
322	20241115	143800	85845153	920	920	920	920	9
323	20241115	143700	85836873	920	920	920	920	509
324	20241115	143600	85368593	920	920	920	920	850
325	20241115	143500	84586593	920	919	920	919	1200
326	20241115	143400	83483735	918	918	918	918	0
327	20241115	143300	83483735	918	918	918	918	0
328	20241115	143200	83483735	918	918	918	918	0
329	20241115	143100	83483735	918	918	918	918	100
330	20241115	143000	83391935	919	919	919	919	0
331	20241115	142900	83391935	919	919	919	919	0
332	20241115	142800	83391935	919	919	919	919	0
333	20241115	142700	83391935	919	919	919	919	315
334	20241115	142600	83102450	920	920	920	920	0
335	20241115	142500	83102450	920	920	920	920	0
336	20241115	142400	83102450	920	920	920	920	0
337	20241115	142300	83102450	920	920	920	920	0
338	20241115	142200	83102450	920	920	920	920	0
339	20241115	142100	83102450	920	920	920	920	0
340	20241115	142000	83102450	920	920	920	920	5
341	20241115	141900	83097850	920	920	920	920	1
342	20241115	141800	83096930	918	920	920	918	16
343	20241115	141700	83082212	918	918	918	918	0
344	20241115	141600	83082212	918	918	918	918	50
345	20241115	141500	83036312	920	920	920	920	0
346	20241115	141400	83036312	920	920	920	920	0
347	20241115	141300	83036312	920	920	920	920	0
348	20241115	141200	83036312	920	920	920	920	312
349	20241115	141100	82749272	920	920	920	920	0
350	20241115	141000	82749272	920	920	920	920	0
351	20241115	140900	82749272	920	920	920	920	1
352	20241115	140800	82748352	920	920	920	920	0
353	20241115	140700	82748352	920	920	920	920	0
354	20241115	140600	82748352	920	920	920	920	0
355	20241115	140500	82748352	920	920	920	920	0
356	20241115	140400	82748352	920	920	920	920	0
357	20241115	140300	82748352	920	920	920	920	0
358	20241115	140200	82748352	920	920	920	920	0
359	20241115	140100	82748352	920	920	920	920	1454
360	20241115	140000	81410672	920	920	920	920	0
361	20241115	135900	81410672	920	920	920	920	0
362	20241115	135800	81410672	920	920	920	920	0
363	20241115	135700	81410672	920	920	920	920	0
364	20241115	135600	81410672	920	919	920	919	882
365	20241115	135500	80600100	919	919	919	919	30
366	20241115	135400	80572530	919	919	919	919	0
367	20241115	135300	80572530	919	919	919	919	50
368	20241115	135200	80526580	919	919	919	919	0
369	20241115	135100	80526580	919	919	919	919	0
370	20241115	135000	80526580	919	919	919	919	1
371	20241115	134900	80525661	919	919	919	919	0
372	20241115	134800	80525661	919	919	919	919	0
373	20241115	134700	80525661	919	919	919	919	0
374	20241115	134600	80525661	919	919	919	919	0
375	20241115	134500	80525661	919	919	919	919	0
376	20241115	134400	80525661	919	919	919	919	50
377	20241115	134300	80479711	918	918	918	918	0
378	20241115	134200	80479711	918	918	918	918	217
379	20241115	134100	80280505	916	916	916	916	0
380	20241115	134000	80280505	916	916	916	916	0
381	20241115	133900	80280505	916	916	916	916	0
382	20241115	133800	80280505	916	916	916	916	0
383	20241115	133700	80280505	916	916	916	916	0
384	20241115	133600	80280505	916	916	916	916	0
385	20241115	133500	80280505	916	916	916	916	0
386	20241115	133400	80280505	916	916	916	916	0
387	20241115	133300	80280505	916	916	916	916	0
388	20241115	133200	80280505	916	916	916	916	0
389	20241115	133100	80280505	916	916	916	916	0
390	20241115	133000	80280505	916	916	916	916	0
391	20241115	132900	80280505	916	916	916	916	0
392	20241115	132800	80280505	916	916	916	916	0
393	20241115	132700	80280505	916	916	916	916	100
394	20241115	132600	80188905	916	917	917	916	23
395	20241115	132500	80167827	917	917	917	917	0
396	20241115	132400	80167827	917	917	917	917	0
397	20241115	132300	80167827	917	917	917	917	0
398	20241115	132200	80167827	917	917	917	917	1
399	20241115	132100	80166910	917	917	917	917	0
400	20241115	132000	80166910	917	917	917	917	0
401	20241115	131900	80166910	917	917	917	917	0
402	20241115	131800	80166910	917	918	918	917	1000
403	20241115	131700	79249905	920	920	920	920	0
404	20241115	131600	79249905	920	920	920	920	20
405	20241115	131500	79231505	920	920	920	920	0
406	20241115	131400	79231505	920	918	920	918	98
407	20241115	131300	79141501	918	918	918	918	0
408	20241115	131200	79141501	918	918	918	918	0
409	20241115	131100	79141501	918	918	918	918	0
410	20241115	131000	79141501	918	918	918	918	0
411	20241115	130900	79141501	918	918	918	918	0
412	20241115	130800	79141501	918	918	918	918	0
413	20241115	130700	79141501	918	918	918	918	13
414	20241115	130600	79129567	922	922	922	922	0
415	20241115	130500	79129567	922	922	922	922	0
416	20241115	130400	79129567	922	922	922	922	0
417	20241115	130300	79129567	922	920	922	920	10
418	20241115	130200	79120365	920	920	920	920	200
419	20241115	130100	78936365	920	920	920	920	55
420	20241115	130000	78885765	920	920	920	920	0
421	20241115	125900	78885765	920	920	920	920	60
422	20241115	125800	78830565	920	920	920	920	0
423	20241115	125700	78830565	920	920	920	920	941
424	20241115	125600	77964845	920	920	920	920	494
425	20241115	125500	77510365	920	920	920	920	0
426	20241115	125400	77510365	920	920	920	920	0
427	20241115	125300	77510365	920	920	920	920	0
428	20241115	125200	77510365	920	920	920	920	55
429	20241115	125100	77459765	921	921	921	921	2
430	20241115	125000	77457923	921	921	921	921	59
431	20241115	124900	77403584	919	917	919	917	736
432	20241115	124800	76727202	919	919	919	919	0
433	20241115	124700	76727202	919	919	919	919	0
434	20241115	124600	76727202	919	919	919	919	1
435	20241115	124500	76726283	915	915	915	915	0
436	20241115	124400	76726283	915	915	915	915	0
437	20241115	124300	76726283	915	915	915	915	0
438	20241115	124200	76726283	915	915	915	915	0
439	20241115	124100	76726283	915	915	915	915	0
440	20241115	124000	76726283	915	915	915	915	0
441	20241115	123900	76726283	915	915	915	915	800
442	20241115	123800	75994283	915	920	920	915	95
443	20241115	123700	75907083	920	920	920	920	641
444	20241115	123600	75317363	919	919	919	919	1
445	20241115	123500	75316444	919	918	919	918	3200
446	20241115	123400	72376826	918	918	918	918	1
447	20241115	123300	72375908	918	918	918	918	0
448	20241115	123200	72375908	918	918	918	918	0
449	20241115	123100	72375908	918	918	918	918	0
450	20241115	123000	72375908	918	914	918	914	2500
451	20241115	122900	70084969	911	911	911	911	0
452	20241115	122800	70084969	911	911	911	911	1100
453	20241115	122700	69082869	914	914	914	914	0
454	20241115	122600	69082869	914	914	914	914	0
455	20241115	122500	69082869	914	914	914	914	0
456	20241115	122400	69082869	914	914	914	914	0
457	20241115	122300	69082869	914	914	914	914	0
458	20241115	122200	69082869	914	914	914	914	0
459	20241115	122100	69082869	914	914	914	914	10
460	20241115	122000	69073729	914	914	914	914	5
461	20241115	121900	69069159	909	909	909	909	2
462	20241115	121800	69067341	908	908	908	908	0
463	20241115	121700	69067341	908	908	908	908	0
464	20241115	121600	69067341	908	908	908	908	0
465	20241115	121500	69067341	908	908	908	908	1
466	20241115	121400	69066433	909	909	909	909	427
467	20241115	121300	68678290	909	913	913	909	2572
468	20241115	121200	66339774	913	913	913	913	0
469	20241115	121100	66339774	913	913	913	913	0
470	20241115	121000	66339774	913	913	913	913	0
471	20241115	120900	66339774	913	913	913	913	0
472	20241115	120800	66339774	913	913	913	913	0
473	20241115	120700	66339774	913	913	913	913	1346
474	20241115	120600	65110876	913	913	913	913	0
475	20241115	120500	65110876	913	913	913	913	0
476	20241115	120400	65110876	913	913	913	913	0
477	20241115	120300	65110876	913	912	913	912	300
478	20241115	120200	64837253	910	910	910	910	0
479	20241115	120100	64837253	910	910	910	910	0
480	20241115	120000	64837253	910	910	910	910	0
481	20241115	115900	64837253	910	910	910	910	1
482	20241115	115800	64836343	912	912	912	912	0
483	20241115	115700	64836343	912	912	912	912	2
484	20241115	115600	64834519	910	910	910	910	333
485	20241115	115500	64531489	912	912	912	912	0
486	20241115	115400	64531489	912	912	912	912	0
487	20241115	115300	64531489	912	912	912	912	0
488	20241115	115200	64531489	912	912	912	912	0
489	20241115	115100	64531489	912	912	912	912	14
490	20241115	115000	64518721	912	912	912	912	0
491	20241115	114900	64518721	912	912	912	912	375
492	20241115	114800	64176721	912	912	912	912	0
493	20241115	114700	64176721	912	912	912	912	310
494	20241115	114600	63894001	912	912	912	912	0
495	20241115	114500	63894001	912	912	912	912	0
496	20241115	114400	63894001	912	912	912	912	0
497	20241115	114300	63894001	912	912	912	912	0
498	20241115	114200	63894001	912	912	912	912	0
499	20241115	114100	63894001	912	912	912	912	0
500	20241115	114000	63894001	912	912	912	912	0
501	20241115	113900	63894001	912	910	912	909	521
502	20241115	113800	63420018	909	909	909	909	0
503	20241115	113700	63420018	909	909	909	909	0
504	20241115	113600	63420018	909	909	909	909	0
505	20241115	113500	63420018	909	909	909	909	0
506	20241115	113400	63420018	909	909	909	909	0
507	20241115	113300	63420018	909	909	909	909	0
508	20241115	113200	63420018	909	909	909	909	0
509	20241115	113100	63420018	909	909	909	909	80
510	20241115	113000	63347298	909	909	909	909	0
511	20241115	112900	63347298	909	909	909	909	0
512	20241115	112800	63347298	909	909	909	909	0
513	20241115	112700	63347298	909	909	909	909	0
514	20241115	112600	63347298	909	909	909	909	0
515	20241115	112500	63347298	909	909	909	909	0
516	20241115	112400	63347298	909	912	912	909	1025
517	20241115	112300	62414778	912	912	912	912	0
518	20241115	112200	62414778	912	912	912	912	308
519	20241115	112100	62133882	912	912	912	912	1
520	20241115	112000	62132970	912	912	912	912	0
521	20241115	111900	62132970	912	912	912	912	0
522	20241115	111800	62132970	912	912	912	912	0
523	20241115	111700	62132970	912	912	912	912	2
524	20241115	111600	62131146	912	913	913	912	1010
525	20241115	111500	61209743	914	914	914	914	0
526	20241115	111400	61209743	914	914	914	914	172
527	20241115	111300	61052535	914	914	914	914	0
528	20241115	111200	61052535	914	914	914	914	0
529	20241115	111100	61052535	914	914	914	914	0
530	20241115	111000	61052535	914	914	914	914	0
531	20241115	110900	61052535	914	914	914	914	0
532	20241115	110800	61052535	914	914	914	914	1
533	20241115	110700	61051621	914	914	914	914	7
534	20241115	110600	61045223	918	918	918	918	7
535	20241115	110500	61038797	918	918	918	918	0
536	20241115	110400	61038797	918	918	918	918	0
537	20241115	110300	61038797	918	918	918	918	0
538	20241115	110200	61038797	918	918	918	918	0
539	20241115	110100	61038797	918	918	918	918	0
540	20241115	110000	61038797	918	918	918	918	0
541	20241115	105900	61038797	918	918	918	918	0
542	20241115	105800	61038797	918	918	918	918	0
543	20241115	105700	61038797	918	918	918	918	113
544	20241115	105600	60935063	918	918	918	918	0
545	20241115	105500	60935063	918	918	918	918	0
546	20241115	105400	60935063	918	918	918	918	0
547	20241115	105300	60935063	918	918	918	918	0
548	20241115	105200	60935063	918	918	918	918	0
549	20241115	105100	60935063	918	918	918	918	0
550	20241115	105000	60935063	918	918	918	918	0
551	20241115	104900	60935063	918	918	918	918	4
552	20241115	104800	60931391	918	918	918	918	0
553	20241115	104700	60931391	918	918	918	918	0
554	20241115	104600	60931391	918	918	918	918	1000
555	20241115	104500	60013391	919	919	919	919	0
556	20241115	104400	60013391	919	919	919	919	0
557	20241115	104300	60013391	919	919	919	919	0
558	20241115	104200	60013391	919	919	919	919	0
559	20241115	104100	60013391	919	919	919	919	1
560	20241115	104000	60012472	919	919	919	919	0
561	20241115	103900	60012472	919	919	919	919	0
562	20241115	103800	60012472	919	916	919	916	331
563	20241115	103700	59708352	917	917	917	917	0
564	20241115	103600	59708352	917	915	917	915	450
565	20241115	103500	59295722	916	916	916	916	0
566	20241115	103400	59295722	916	915	916	915	55
567	20241115	103300	59245354	916	916	916	916	0
568	20241115	103200	59245354	916	916	916	916	109
569	20241115	103100	59145510	907	907	907	907	0
570	20241115	103000	59145510	907	907	907	907	0
571	20241115	102900	59145510	907	907	907	907	0
572	20241115	102800	59145510	907	908	908	907	1522
573	20241115	102700	57763955	916	916	916	916	1
574	20241115	102600	57763039	906	906	906	906	0
575	20241115	102500	57763039	906	906	906	906	0
576	20241115	102400	57763039	906	906	906	906	0
577	20241115	102300	57763039	906	906	906	906	0
578	20241115	102200	57763039	906	906	906	906	0
579	20241115	102100	57763039	906	906	906	906	0
580	20241115	102000	57763039	906	906	906	906	0
581	20241115	101900	57763039	906	906	906	906	0
582	20241115	101800	57763039	906	906	906	906	0
583	20241115	101700	57763039	906	906	906	906	1001
584	20241115	101600	56856133	916	916	916	916	7
585	20241115	101500	56849721	916	916	916	916	109
586	20241115	101400	56749877	906	906	906	906	0
587	20241115	101300	56749877	906	906	906	906	0
588	20241115	101200	56749877	906	906	906	906	0
589	20241115	101100	56749877	906	907	907	906	57
590	20241115	101000	56698233	906	906	906	906	0
591	20241115	100900	56698233	906	906	906	906	0
592	20241115	100800	56698233	906	916	916	906	16
593	20241115	100700	56683617	906	906	906	906	258
594	20241115	100600	56449869	906	910	910	906	2312
595	20241115	100500	54353443	910	910	910	910	198
596	20241115	100400	54173263	911	911	911	911	1
597	20241115	100300	54172352	911	911	911	911	0
598	20241115	100200	54172352	911	911	911	911	0
599	20241115	100100	54172352	911	911	911	911	1332
600	20241115	100000	52958900	911	911	911	911	0
601	20241115	095900	52958900	911	913	913	911	6
602	20241115	095800	52953430	915	915	915	915	0
603	20241115	095700	52953430	915	915	915	915	11
604	20241115	095600	52943365	915	916	916	915	2
605	20241115	095500	52941534	917	917	917	917	5
606	20241115	095400	52936949	907	907	907	907	1
607	20241115	095300	52936042	918	910	918	910	33
608	20241115	095200	52905852	918	908	918	907	91
609	20241115	095100	52823197	907	908	908	907	585
610	20241115	095000	52292141	905	909	909	905	3200
611	20241115	094900	49390461	910	910	910	910	928
612	20241115	094800	48545981	910	910	910	910	983
613	20241115	094700	47651451	910	911	911	910	600
614	20241115	094600	47105291	911	912	912	911	200
615	20241115	094500	46922940	912	914	914	912	1200
616	20241115	094400	45828262	921	921	921	921	111
617	20241115	094300	45726031	913	918	918	913	1000
618	20241115	094200	44808708	921	921	921	921	1
619	20241115	094100	44807787	918	922	922	918	4716
620	20241115	094000	40472740	922	922	922	922	53
621	20241115	093900	40423874	921	921	921	921	0
622	20241115	093800	40423874	921	921	921	921	40
623	20241115	093700	40387034	922	922	922	922	1000
624	20241115	093600	39465034	922	922	922	922	0
625	20241115	093500	39465034	922	922	922	922	982
626	20241115	093400	38559630	922	925	925	922	228
627	20241115	093300	38349400	925	925	925	925	5
628	20241115	093200	38344775	925	924	925	924	520
629	20241115	093100	37864275	924	923	924	923	90
630	20241115	093000	37781136	922	923	923	922	179
631	20241115	092900	37616019	924	924	924	924	559
632	20241115	092800	37099503	925	925	925	925	1
633	20241115	092700	37098578	926	926	926	926	1
634	20241115	092600	37097652	926	926	926	926	0
635	20241115	092500	37097652	926	926	926	926	1
636	20241115	092400	37096726	922	922	922	922	0
637	20241115	092300	37096726	922	924	926	922	4
638	20241115	092200	37093029	922	922	922	922	0
639	20241115	092100	37093029	922	919	922	919	2053
640	20241115	092000	35204436	919	920	920	919	2472
641	20241115	091900	32930207	920	921	921	920	600
642	20241115	091800	32378107	921	921	921	921	100
643	20241115	091700	32286007	918	919	920	918	30
644	20241115	091600	32258437	920	920	920	920	45
645	20241115	091500	32217037	910	921	921	910	5477
646	20241115	091400	27185260	920	921	921	920	88
647	20241115	091300	27104293	922	921	922	921	1006
648	20241115	091200	26177754	921	921	921	921	575
649	20241115	091100	25648179	921	921	921	921	0
650	20241115	091000	25648179	921	921	921	921	1
651	20241115	090900	25647258	917	917	917	917	666
652	20241115	090800	25036536	917	919	919	917	228
653	20241115	090700	24827229	919	918	922	918	1729
654	20241115	090600	23236841	918	916	918	916	297
655	20241115	090500	22964567	916	916	917	916	1589
656	20241115	090400	21508711	915	910	915	909	1521
657	20241115	090300	20122232	910	910	910	910	1
658	20241115	090200	20121322	897	897	897	897	7492
659	20241115	090100	13400998	870	870	870	870	0
660	20241115	090000	13400998	870	913	921	870	14839