KissMeData/007720/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184900	1967508158	913	913	913	913	66700
3	20241112	184800	1967508158	913	913	913	913	0
4	20241112	184700	1967508158	913	913	913	913	0
5	20241112	184600	1967508158	913	913	913	913	0
6	20241112	184500	1967508158	913	913	913	913	0
7	20241112	184400	1967508158	913	913	913	913	0
8	20241112	184300	1967508158	913	913	913	913	0
9	20241112	184200	1967508158	913	913	913	913	0
10	20241112	184100	1967508158	913	913	913	913	0
11	20241112	184000	1967508158	913	913	913	913	0
12	20241112	183900	1967508158	913	913	913	913	0
13	20241112	183800	1967508158	913	913	913	913	0
14	20241112	183700	1967508158	913	913	913	913	0
15	20241112	183600	1967508158	913	913	913	913	0
16	20241112	183500	1967508158	913	913	913	913	0
17	20241112	183400	1967508158	913	913	913	913	0
18	20241112	183300	1967508158	913	913	913	913	0
19	20241112	183200	1967508158	913	913	913	913	0
20	20241112	183100	1967508158	913	913	913	913	0
21	20241112	183000	1967508158	913	913	913	913	0
22	20241112	182900	1967508158	913	913	913	913	0
23	20241112	182800	1967508158	913	913	913	913	0
24	20241112	182700	1967508158	913	913	913	913	0
25	20241112	182600	1967508158	913	913	913	913	0
26	20241112	182500	1967508158	913	913	913	913	0
27	20241112	182400	1967508158	913	913	913	913	0
28	20241112	182300	1967508158	913	913	913	913	0
29	20241112	182200	1967508158	913	913	913	913	0
30	20241112	182100	1967508158	913	913	913	913	0
31	20241112	182000	1967508158	913	913	913	913	0
32	20241112	181900	1967508158	913	913	913	913	66700
33	20241112	181800	1967508158	913	913	913	913	0
34	20241112	181700	1967508158	913	913	913	913	0
35	20241112	181600	1967508158	913	913	913	913	0
36	20241112	181500	1967508158	913	913	913	913	0
37	20241112	181400	1967508158	913	913	913	913	0
38	20241112	181300	1967508158	913	913	913	913	0
39	20241112	181200	1967508158	913	913	913	913	0
40	20241112	181100	1967508158	913	913	913	913	0
41	20241112	181000	1967508158	913	913	913	913	0
42	20241112	180900	1967508158	913	913	913	913	0
43	20241112	180800	1967508158	913	913	913	913	0
44	20241112	180700	1967508158	913	913	913	913	0
45	20241112	180600	1967508158	913	913	913	913	0
46	20241112	180500	1967508158	913	913	913	913	0
47	20241112	180400	1967508158	913	913	913	913	0
48	20241112	180300	1967508158	913	913	913	913	0
49	20241112	180200	1967508158	913	913	913	913	0
50	20241112	180100	1967508158	913	913	913	913	0
51	20241112	180000	1967508158	913	913	913	913	0
52	20241112	175900	1967508158	913	913	913	913	0
53	20241112	175800	1967508158	913	913	913	913	0
54	20241112	175700	1967508158	913	913	913	913	0
55	20241112	175600	1967508158	913	913	913	913	0
56	20241112	175500	1967508158	913	913	913	913	0
57	20241112	175400	1967508158	913	913	913	913	0
58	20241112	175300	1967508158	913	913	913	913	0
59	20241112	175200	1967508158	913	913	913	913	0
60	20241112	175100	1967508158	913	913	913	913	0
61	20241112	175000	1967508158	913	913	913	913	0
62	20241112	174900	1967508158	913	913	913	913	66700
63	20241112	174800	1967508158	913	913	913	913	0
64	20241112	174700	1967508158	913	913	913	913	0
65	20241112	174600	1967508158	913	913	913	913	0
66	20241112	174500	1967508158	913	913	913	913	0
67	20241112	174400	1967508158	913	913	913	913	0
68	20241112	174300	1967508158	913	913	913	913	0
69	20241112	174200	1967508158	913	913	913	913	0
70	20241112	174100	1967508158	913	913	913	913	0
71	20241112	174000	1967508158	913	913	913	913	0
72	20241112	173900	1967508158	913	913	913	913	0
73	20241112	173800	1967508158	913	913	913	913	0
74	20241112	173700	1967508158	913	913	913	913	0
75	20241112	173600	1967508158	913	913	913	913	0
76	20241112	173500	1967508158	913	913	913	913	0
77	20241112	173400	1967508158	913	913	913	913	0
78	20241112	173300	1967508158	913	913	913	913	0
79	20241112	173200	1967508158	913	913	913	913	0
80	20241112	173100	1967508158	913	913	913	913	0
81	20241112	173000	1967508158	913	913	913	913	0
82	20241112	172900	1967508158	913	913	913	913	0
83	20241112	172800	1967508158	913	913	913	913	0
84	20241112	172700	1967508158	913	913	913	913	0
85	20241112	172600	1967508158	913	913	913	913	0
86	20241112	172500	1967508158	913	913	913	913	0
87	20241112	172400	1967508158	913	913	913	913	0
88	20241112	172300	1967508158	913	913	913	913	0
89	20241112	172200	1967508158	913	913	913	913	0
90	20241112	172100	1967508158	913	913	913	913	0
91	20241112	172000	1967508158	913	913	913	913	0
92	20241112	171900	1967508158	913	913	913	913	66700
93	20241112	171800	1967508158	913	913	913	913	0
94	20241112	171700	1967508158	913	913	913	913	0
95	20241112	171600	1967508158	913	913	913	913	0
96	20241112	171500	1967508158	913	913	913	913	0
97	20241112	171400	1967508158	913	913	913	913	0
98	20241112	171300	1967508158	913	913	913	913	0
99	20241112	171200	1967508158	913	913	913	913	0
100	20241112	171100	1967508158	913	913	913	913	0
101	20241112	171000	1967508158	913	913	913	913	0
102	20241112	170900	1967508158	913	913	913	913	0
103	20241112	170800	1967508158	913	913	913	913	0
104	20241112	170700	1967508158	913	913	913	913	0
105	20241112	170600	1967508158	913	913	913	913	0
106	20241112	170500	1967508158	913	913	913	913	0
107	20241112	170400	1967508158	913	913	913	913	0
108	20241112	170300	1967508158	913	913	913	913	0
109	20241112	170200	1967508158	913	913	913	913	0
110	20241112	170100	1967508158	913	913	913	913	0
111	20241112	170000	1967508158	913	913	913	913	0
112	20241112	165900	1967508158	913	913	913	913	0
113	20241112	165800	1967508158	913	913	913	913	0
114	20241112	165700	1967508158	913	913	913	913	0
115	20241112	165600	1967508158	913	913	913	913	0
116	20241112	165500	1967508158	913	913	913	913	0
117	20241112	165400	1967508158	913	913	913	913	0
118	20241112	165300	1967508158	913	913	913	913	0
119	20241112	165200	1967508158	913	913	913	913	0
120	20241112	165100	1967508158	913	913	913	913	0
121	20241112	165000	1967508158	913	913	913	913	0
122	20241112	164900	1967508158	913	913	913	913	66700
123	20241112	164800	1967508158	913	913	913	913	0
124	20241112	164700	1967508158	913	913	913	913	0
125	20241112	164600	1967508158	913	913	913	913	0
126	20241112	164500	1967508158	913	913	913	913	0
127	20241112	164400	1967508158	913	913	913	913	0
128	20241112	164300	1967508158	913	913	913	913	0
129	20241112	164200	1967508158	913	913	913	913	0
130	20241112	164100	1967508158	913	913	913	913	0
131	20241112	164000	1967508158	913	913	913	913	0
132	20241112	163900	1967508158	913	913	913	913	0
133	20241112	163800	1967508158	913	913	913	913	0
134	20241112	163700	1967508158	913	913	913	913	0
135	20241112	163600	1967508158	913	913	913	913	0
136	20241112	163500	1967508158	913	913	913	913	0
137	20241112	163400	1967508158	913	913	913	913	0
138	20241112	163300	1967508158	913	913	913	913	0
139	20241112	163200	1967508158	913	913	913	913	0
140	20241112	163100	1967508158	913	913	913	913	0
141	20241112	163000	1967508158	913	913	913	913	0
142	20241112	162900	1967508158	913	913	913	913	0
143	20241112	162800	1967508158	913	913	913	913	0
144	20241112	162700	1967508158	913	913	913	913	0
145	20241112	162600	1967508158	913	913	913	913	0
146	20241112	162500	1967508158	913	913	913	913	0
147	20241112	162400	1967508158	913	913	913	913	0
148	20241112	162300	1967508158	913	913	913	913	0
149	20241112	162200	1967508158	913	913	913	913	0
150	20241112	162100	1967508158	913	913	913	913	0
151	20241112	162000	1967508158	913	913	913	913	0
152	20241112	161900	1967508158	913	913	913	913	66700
153	20241112	161800	1967508158	913	913	913	913	0
154	20241112	161700	1967508158	913	913	913	913	0
155	20241112	161600	1967508158	913	913	913	913	0
156	20241112	161500	1967508158	913	913	913	913	0
157	20241112	161400	1967508158	913	913	913	913	0
158	20241112	161300	1967508158	913	913	913	913	0
159	20241112	161200	1967508158	913	913	913	913	0
160	20241112	161100	1967508158	913	913	913	913	0
161	20241112	161000	1967508158	913	913	913	913	0
162	20241112	160900	1967508158	913	913	913	913	0
163	20241112	160800	1967508158	913	913	913	913	0
164	20241112	160700	1967508158	913	913	913	913	0
165	20241112	160600	1967508158	913	913	913	913	0
166	20241112	160500	1967508158	913	913	913	913	0
167	20241112	160400	1967508158	913	913	913	913	0
168	20241112	160300	1967508158	913	913	913	913	0
169	20241112	160200	1967508158	913	913	913	913	0
170	20241112	160100	1967508158	913	913	913	913	0
171	20241112	160000	1967508158	913	913	913	913	0
172	20241112	155900	1967508158	913	913	913	913	0
173	20241112	155800	1967508158	913	913	913	913	0
174	20241112	155700	1967508158	913	913	913	913	0
175	20241112	155600	1967508158	913	913	913	913	0
176	20241112	155500	1967508158	913	913	913	913	0
177	20241112	155400	1967508158	913	913	913	913	0
178	20241112	155300	1967508158	913	913	913	913	0
179	20241112	155200	1967508158	913	913	913	913	0
180	20241112	155100	1967508158	913	913	913	913	0
181	20241112	155000	1967508158	913	913	913	913	0
182	20241112	154900	1967508158	913	913	913	913	66700
183	20241112	154800	1967508158	913	913	913	913	0
184	20241112	154700	1967508158	913	913	913	913	0
185	20241112	154600	1967508158	913	913	913	913	0
186	20241112	154500	1967508158	913	913	913	913	0
187	20241112	154400	1967508158	913	913	913	913	0
188	20241112	154300	1967508158	913	913	913	913	0
189	20241112	154200	1967508158	913	913	913	913	0
190	20241112	154100	1967508158	913	913	913	913	0
191	20241112	154000	1967508158	913	913	913	913	0
192	20241112	153900	1967508158	913	913	913	913	0
193	20241112	153800	1967508158	913	913	913	913	0
194	20241112	153700	1967508158	913	913	913	913	0
195	20241112	153600	1967508158	913	913	913	913	0
196	20241112	153500	1967508158	913	913	913	913	0
197	20241112	153400	1967508158	913	913	913	913	0
198	20241112	153300	1967508158	913	913	913	913	0
199	20241112	153200	1967508158	913	913	913	913	0
200	20241112	153100	1967508158	913	913	913	913	0
201	20241112	153000	1967508158	913	913	913	913	66700
202	20241112	152900	1906611058	925	925	925	925	0
203	20241112	152800	1906611058	925	925	925	925	0
204	20241112	152700	1906611058	925	925	925	925	0
205	20241112	152600	1906611058	925	925	925	925	0
206	20241112	152500	1906611058	925	925	925	925	0
207	20241112	152400	1906611058	925	925	925	925	0
208	20241112	152300	1906611058	925	925	925	925	0
209	20241112	152200	1906611058	925	925	925	925	0
210	20241112	152100	1906611058	925	925	925	925	0
211	20241112	152000	1906611058	925	925	925	925	0
212	20241112	151900	1906611058	925	924	925	923	3301
213	20241112	151800	1903560157	923	923	923	922	1476
214	20241112	151700	1902197958	922	922	923	922	7709
215	20241112	151600	1895089601	921	921	922	920	1286
216	20241112	151500	1893904012	920	923	923	918	4074
217	20241112	151400	1890153145	923	919	923	919	2002
218	20241112	151300	1888308428	919	919	919	919	301
219	20241112	151200	1888031809	918	918	919	918	13580
220	20241112	151100	1875552971	918	919	919	918	893
221	20241112	151000	1874733173	919	919	919	919	3430
222	20241112	150900	1871581003	919	919	919	919	2018
223	20241112	150800	1869726461	919	922	922	915	13457
224	20241112	150700	1857348574	924	922	924	920	3206
225	20241112	150600	1854398649	922	922	922	922	36
226	20241112	150500	1854365457	920	921	922	920	833
227	20241112	150400	1853599035	923	923	923	923	2794
228	20241112	150300	1851020173	918	919	921	917	1099
229	20241112	150200	1850011040	919	919	919	919	1000
230	20241112	150100	1849092040	919	919	919	919	2020
231	20241112	150000	1847235660	919	918	919	918	472
232	20241112	145900	1846801893	918	917	921	916	137
233	20241112	145800	1846676256	921	916	921	916	857
234	20241112	145700	1845887514	916	921	921	916	6160
235	20241112	145600	1840241127	917	922	922	917	6096
236	20241112	145500	1834645375	923	924	925	922	391
237	20241112	145400	1834283813	925	925	925	924	4624
238	20241112	145300	1830006614	926	921	926	921	251
239	20241112	145200	1829774903	921	919	922	919	2050
240	20241112	145100	1827887367	920	918	920	918	949
241	20241112	145000	1827015237	918	917	918	915	678
242	20241112	144900	1826394837	917	920	921	916	1063
243	20241112	144800	1825418989	920	920	920	920	1103
244	20241112	144700	1824404229	921	919	921	919	1520
245	20241112	144600	1823007341	919	917	920	915	2424
246	20241112	144500	1820780130	917	920	920	915	6667
247	20241112	144400	1814664329	925	923	925	917	50021
248	20241112	144300	1768759963	925	923	925	923	75
249	20241112	144200	1768690591	922	921	926	920	3147
250	20241112	144100	1765793518	921	922	922	921	411
251	20241112	144000	1765414716	922	922	923	919	14477
252	20241112	143900	1752097045	920	925	929	920	19573
253	20241112	143800	1734056336	929	927	929	925	4038
254	20241112	143700	1730321044	927	927	929	925	10080
255	20241112	143600	1720990846	927	927	927	927	4001
256	20241112	143500	1717281919	927	927	927	927	2
257	20241112	143400	1717280065	928	928	928	928	0
258	20241112	143300	1717280065	928	926	928	925	3210
259	20241112	143200	1714310131	925	927	927	925	1061
260	20241112	143100	1713328684	927	929	930	927	927
261	20241112	143000	1712469348	927	927	927	927	340
262	20241112	142900	1712154168	927	927	927	927	23
263	20241112	142800	1712132847	927	927	930	925	51298
264	20241112	142700	1664631676	930	927	930	927	2
265	20241112	142600	1664629819	926	924	926	924	5501
266	20241112	142500	1659546893	924	928	928	924	7579
267	20241112	142400	1652530986	928	928	928	928	1
268	20241112	142300	1652530058	928	928	928	928	107
269	20241112	142200	1652430762	928	929	929	928	2507
270	20241112	142100	1650103502	929	929	929	929	206
271	20241112	142000	1649912128	930	931	931	930	1736
272	20241112	141900	1648297125	932	931	932	931	5503
273	20241112	141800	1643168401	932	932	932	932	0
274	20241112	141700	1643168401	932	932	932	932	97
275	20241112	141600	1643077997	932	932	932	932	501
276	20241112	141500	1642611065	932	932	932	932	800
277	20241112	141400	1641865465	932	933	933	932	416
278	20241112	141300	1641477500	933	932	933	932	7
279	20241112	141200	1641470970	932	932	934	932	9246
280	20241112	141100	1632843640	930	930	930	928	14111
281	20241112	141000	1619733664	929	929	929	929	420
282	20241112	140900	1619343484	929	930	930	929	289
283	20241112	140800	1619074931	931	931	931	931	0
284	20241112	140700	1619074931	931	931	931	931	404
285	20241112	140600	1618698807	932	932	932	932	0
286	20241112	140500	1618698807	932	931	932	931	38
287	20241112	140400	1618663392	933	933	933	933	0
288	20241112	140300	1618663392	933	932	933	931	1613
289	20241112	140200	1617160080	932	931	932	931	442
290	20241112	140100	1616748503	931	931	931	931	184
291	20241112	140000	1616577199	932	932	932	932	50
292	20241112	135900	1616530599	932	932	932	932	1
293	20241112	135800	1616529667	930	932	932	930	2455
294	20241112	135700	1614246501	932	934	934	932	2884
295	20241112	135600	1611558573	934	934	934	932	19
296	20241112	135500	1611540837	932	931	932	931	11881
297	20241112	135400	1600470650	931	931	932	931	5010
298	20241112	135300	1595801460	930	930	930	930	0
299	20241112	135200	1595801460	930	931	931	930	290
300	20241112	135100	1595531710	930	930	930	930	796
301	20241112	135000	1594791430	930	930	930	930	40
302	20241112	134900	1594754230	932	932	932	932	163
303	20241112	134800	1594602314	932	934	934	932	135
304	20241112	134700	1594476484	933	935	935	933	20
305	20241112	134600	1594457822	934	933	935	933	9
306	20241112	134500	1594449416	933	934	934	933	1419
307	20241112	134400	1593125338	935	935	935	935	0
308	20241112	134300	1593125338	935	935	935	935	257
309	20241112	134200	1592885043	935	935	935	935	0
310	20241112	134100	1592885043	935	937	941	935	963
311	20241112	134000	1591982724	935	930	940	930	879
312	20241112	133900	1591160017	930	927	931	926	4199
313	20241112	133800	1587254170	928	928	928	928	193
314	20241112	133700	1587075066	928	928	928	928	0
315	20241112	133600	1587075066	928	928	928	928	4
316	20241112	133500	1587071354	930	930	930	928	3910
317	20241112	133400	1583435058	929	927	929	927	1237
318	20241112	133300	1582286335	926	926	926	926	810
319	20241112	133200	1581536275	923	924	924	923	2652
320	20241112	133100	1579086413	924	927	927	924	10828
321	20241112	133000	1569064630	927	927	927	927	0
322	20241112	132900	1569064630	927	927	927	927	0
323	20241112	132800	1569064630	927	927	930	927	55
324	20241112	132700	1569013489	930	928	930	925	1012
325	20241112	132600	1568076019	931	931	931	931	2
326	20241112	132500	1568074157	931	930	931	930	400
327	20241112	132400	1567701759	928	926	928	926	6571
328	20241112	132300	1561603951	926	925	926	925	385
329	20241112	132200	1561247726	925	926	926	924	8001
330	20241112	132100	1553852937	927	931	931	927	4119
331	20241112	132000	1550031299	929	933	934	929	3325
332	20241112	131900	1546939237	934	933	934	933	234
333	20241112	131800	1546720683	932	932	933	932	49
334	20241112	131700	1546675014	933	933	933	933	961
335	20241112	131600	1545778401	933	933	933	933	720
336	20241112	131500	1545106641	935	933	935	933	2001
337	20241112	131400	1543239706	933	938	938	933	3004
338	20241112	131300	1540436533	936	936	941	936	2820
339	20241112	131200	1537796490	936	940	941	934	11957
340	20241112	131100	1526594149	940	938	940	938	1770
341	20241112	131000	1524933753	938	937	938	937	22
342	20241112	130900	1524913138	938	938	938	938	3
343	20241112	130800	1524910324	936	941	941	936	4226
344	20241112	130700	1520953712	937	941	941	937	1207
345	20241112	130600	1519822416	941	937	941	937	10330
346	20241112	130500	1510126819	937	935	937	935	2700
347	20241112	130400	1507597671	935	935	935	935	730
348	20241112	130300	1506915121	935	935	935	935	1513
349	20241112	130200	1505500466	935	933	935	932	1793
350	20241112	130100	1503829289	933	933	933	933	52
351	20241112	130000	1503780773	933	933	933	933	908
352	20241112	125900	1502933609	933	933	933	933	701
353	20241112	125800	1502279576	933	930	933	930	109
354	20241112	125700	1502178179	930	929	930	929	1202
355	20241112	125600	1501060342	929	928	929	928	560
356	20241112	125500	1500540103	928	931	931	928	5501
357	20241112	125400	1495431280	931	936	936	931	8993
358	20241112	125300	1487047788	936	936	936	936	58
359	20241112	125200	1486993500	936	936	936	936	0
360	20241112	125100	1486993500	936	936	936	936	2465
361	20241112	125000	1484686260	936	936	936	936	2
362	20241112	124900	1484684388	936	936	936	936	54
363	20241112	124800	1484633844	936	936	936	936	11
364	20241112	124700	1484623548	936	935	936	932	2429
365	20241112	124600	1482356278	935	935	935	935	558
366	20241112	124500	1481834548	936	938	938	936	2342
367	20241112	124400	1479642380	936	939	939	936	1026
368	20241112	124300	1478681975	939	939	939	939	25
369	20241112	124200	1478658500	939	945	945	932	6746
370	20241112	124100	1472330586	945	944	945	944	1245
371	20241112	124000	1471154781	944	943	944	941	1696
372	20241112	123900	1469556941	941	941	941	941	4220
373	20241112	123800	1465585921	941	942	942	937	6833
374	20241112	123700	1459163566	941	946	946	941	16501
375	20241112	123600	1443591416	950	952	954	944	11927
376	20241112	123500	1432273160	953	952	953	946	6461
377	20241112	123400	1426125852	953	942	953	939	34625
378	20241112	123300	1393297122	938	935	944	935	13558
379	20241112	123200	1380554097	935	933	935	933	8305
380	20241112	123100	1372793776	933	930	933	930	2990
381	20241112	123000	1370004917	931	931	931	931	1308
382	20241112	122900	1368787169	931	928	933	928	23212
383	20241112	122800	1347191755	928	928	928	928	330
384	20241112	122700	1346885515	928	927	929	927	7450
385	20241112	122600	1339974377	925	925	925	925	1
386	20241112	122500	1339973452	926	927	927	926	107
387	20241112	122400	1339874264	927	927	927	927	90
388	20241112	122300	1339790834	927	927	927	927	1876
389	20241112	122200	1338051782	928	926	928	926	4815
390	20241112	122100	1333587726	926	924	926	924	2839
391	20241112	122000	1330962429	924	922	924	922	1037
392	20241112	121900	1330006133	922	923	923	922	1371
393	20241112	121800	1328741266	923	923	923	923	63
394	20241112	121700	1328683117	923	923	923	922	514
395	20241112	121600	1328208708	921	922	922	921	1241
396	20241112	121500	1327064547	923	923	923	923	1
397	20241112	121400	1327063624	922	921	922	921	1019
398	20241112	121300	1326125025	921	922	922	921	436
399	20241112	121200	1325723437	922	922	922	922	5006
400	20241112	121100	1321107905	922	923	923	922	3
401	20241112	121000	1321105138	922	922	922	922	91
402	20241112	120900	1321021236	922	923	923	922	311
403	20241112	120800	1320734394	922	923	923	922	219
404	20241112	120700	1320532387	924	924	924	924	1208
405	20241112	120600	1319416195	924	924	925	922	4776
406	20241112	120500	1315003390	922	922	922	922	62
407	20241112	120400	1314946226	924	924	924	924	1
408	20241112	120300	1314945302	922	922	924	922	5001
409	20241112	120200	1310324382	924	921	924	921	3000
410	20241112	120100	1307557470	921	920	921	920	2
411	20241112	120000	1307555629	920	921	921	920	14
412	20241112	115900	1307542741	921	921	921	921	3
413	20241112	115800	1307539978	919	920	920	919	1635
414	20241112	115700	1306036599	920	922	922	920	34
415	20241112	115600	1306005271	922	922	922	922	26
416	20241112	115500	1305981299	920	920	920	920	50
417	20241112	115400	1305935299	922	922	922	922	51
418	20241112	115300	1305888277	920	920	920	920	354
419	20241112	115200	1305562597	919	921	924	919	744
420	20241112	115100	1304878839	924	921	924	919	1250
421	20241112	115000	1303725954	923	919	923	919	33
422	20241112	114900	1303695509	919	919	924	919	5029
423	20241112	114800	1299063834	919	919	924	919	4934
424	20241112	114700	1294506527	919	921	921	919	1306
425	20241112	114600	1293305591	921	921	921	921	154
426	20241112	114500	1293163757	921	921	921	921	3
427	20241112	114400	1293160994	921	918	924	915	15104
428	20241112	114300	1279262225	918	919	919	917	716
429	20241112	114200	1278604808	916	919	919	916	17713
430	20241112	114100	1262370425	919	918	919	918	12
431	20241112	114000	1262359398	917	920	920	916	11964
432	20241112	113900	1251374304	920	919	920	919	1155
433	20241112	113800	1250311720	917	917	917	917	1349
434	20241112	113700	1249074687	915	917	917	915	2465
435	20241112	113600	1246818282	915	918	918	915	2367
436	20241112	113500	1244648344	918	916	918	916	4776
437	20241112	113400	1240269462	916	915	916	915	101
438	20241112	113300	1240176947	913	915	915	910	32077
439	20241112	113200	1210939379	915	918	921	913	12747
440	20241112	113100	1199219719	912	921	921	912	32907
441	20241112	113000	1169135647	921	919	921	918	7810
442	20241112	112900	1161946151	918	919	920	918	728
443	20241112	112800	1161277508	918	916	918	916	3139
444	20241112	112700	1158401822	917	920	921	917	2398
445	20241112	112600	1156202173	920	921	921	920	439
446	20241112	112500	1155798289	921	920	921	920	81
447	20241112	112400	1155723763	920	920	920	920	1369
448	20241112	112300	1154464283	920	919	920	918	1561
449	20241112	112200	1153031072	919	920	920	917	1486
450	20241112	112100	1151667303	920	918	921	918	1214
451	20241112	112000	1150551942	918	918	918	918	8807
452	20241112	111900	1142467116	919	922	922	918	3103
453	20241112	111800	1139614401	921	919	922	919	1555
454	20241112	111700	1138183816	919	920	920	919	2928
455	20241112	111600	1135492906	920	919	920	918	1305
456	20241112	111500	1134293956	920	921	921	919	2147
457	20241112	111400	1132320822	921	920	922	920	3531
458	20241112	111300	1129068632	920	922	922	919	1245
459	20241112	111200	1127923500	922	922	922	922	146
460	20241112	111100	1127788888	921	922	923	921	1124
461	20241112	111000	1126753181	922	920	922	919	539
462	20241112	110900	1126257229	920	920	920	920	778
463	20241112	110800	1125541469	921	918	922	917	3307
464	20241112	110700	1122503111	918	917	918	917	12592
465	20241112	110600	1110956147	918	920	920	918	3027
466	20241112	110500	1108176194	920	918	920	917	3405
467	20241112	110400	1105050413	917	922	922	917	15320
468	20241112	110300	1090966563	922	922	922	920	1567
469	20241112	110200	1089523643	923	922	925	922	964
470	20241112	110100	1088634147	922	925	925	921	2066
471	20241112	110000	1086723121	920	918	920	917	3166
472	20241112	105900	1083814259	918	923	923	917	5803
473	20241112	105800	1078491520	916	923	923	916	43070
474	20241112	105700	1038947234	925	921	925	921	1382
475	20241112	105600	1037671599	921	921	923	921	1106
476	20241112	105500	1036652971	920	921	922	920	18390
477	20241112	105400	1019724710	922	925	925	922	7820
478	20241112	105300	1012506276	924	926	926	924	2632
479	20241112	105200	1010072874	926	926	926	925	3652
480	20241112	105100	1006694195	926	927	928	926	6063
481	20241112	105000	1001076685	928	929	929	928	10598
482	20241112	104900	991231524	928	928	928	928	2565
483	20241112	104800	988851204	929	927	929	927	3410
484	20241112	104700	985685854	926	927	928	926	973
485	20241112	104600	984784193	927	928	928	927	4121
486	20241112	104500	980960923	928	927	928	927	1609
487	20241112	104400	979469071	927	926	927	926	338
488	20241112	104300	979155864	927	927	927	925	4356
489	20241112	104200	975123852	927	926	927	926	2594
490	20241112	104100	972721798	925	926	926	925	3061
491	20241112	104000	969887371	926	926	926	926	2974
492	20241112	103900	967133447	927	927	928	927	284
493	20241112	103800	966870175	927	927	927	926	581
494	20241112	103700	966331629	927	926	927	924	1352
495	20241112	103600	965081631	925	927	927	925	589
496	20241112	103500	964536206	925	925	925	924	3510
497	20241112	103400	961289462	926	927	928	926	4713
498	20241112	103300	956924495	927	928	928	927	1707
499	20241112	103200	955340445	928	927	928	926	1355
500	20241112	103100	954084132	928	928	928	926	2644
501	20241112	103000	951631114	927	926	927	925	321
502	20241112	102900	951333769	926	926	927	925	26
503	20241112	102800	951309678	926	927	928	925	14560
504	20241112	102700	937831142	927	927	927	925	5204
505	20241112	102600	933011955	927	928	929	927	220
506	20241112	102500	932807791	927	927	928	927	3930
507	20241112	102400	929161452	928	928	928	927	1296
508	20241112	102300	927959773	929	930	930	929	3240
509	20241112	102200	924948222	930	927	930	927	1238
510	20241112	102100	923798545	927	929	929	927	15819
511	20241112	102000	909113108	930	932	932	930	11927
512	20241112	101900	898017054	932	931	932	931	5249
513	20241112	101800	893130205	931	930	931	930	838
514	20241112	101700	892350037	930	929	931	929	1972
515	20241112	101600	890515615	929	930	931	929	5500
516	20241112	101500	885399548	930	932	932	930	4318
517	20241112	101400	881379064	932	932	932	932	400
518	20241112	101300	881006264	932	932	932	932	1425
519	20241112	101200	879678164	932	931	932	930	832
520	20241112	101100	878902771	931	930	931	930	36
521	20241112	101000	878869290	929	929	930	929	26
522	20241112	100900	878845135	929	927	934	927	4363
523	20241112	100800	874780036	927	927	928	926	371
524	20241112	100700	874436285	926	928	928	926	4212
525	20241112	100600	870535649	928	926	930	926	9027
526	20241112	100500	862160589	929	925	929	924	9294
527	20241112	100400	853552556	925	923	925	923	844
528	20241112	100300	852772136	923	923	925	923	505
529	20241112	100200	852305345	925	923	926	923	1777
530	20241112	100100	850663639	923	923	923	921	5279
531	20241112	100000	845801122	921	927	927	920	7461
532	20241112	095900	838909369	929	925	929	925	5532
533	20241112	095800	833785524	926	924	927	924	18775
534	20241112	095700	816402112	918	919	925	918	33674
535	20241112	095600	785342710	912	916	920	912	27562
536	20241112	095500	760114699	916	920	924	915	35891
537	20241112	095400	727184456	920	924	924	920	6761
538	20241112	095300	720959520	924	925	925	921	4218
539	20241112	095200	717069753	925	922	930	922	30969
540	20241112	095100	688470874	922	925	925	919	51813
541	20241112	095000	640756534	924	926	927	924	9110
542	20241112	094900	632331306	926	929	930	926	4583
543	20241112	094800	628086933	929	929	930	926	13385
544	20241112	094700	615659900	929	930	934	929	2580
545	20241112	094600	613260400	929	931	931	928	19386
546	20241112	094500	595259483	931	932	934	929	12831
547	20241112	094400	583319723	934	930	934	930	3665
548	20241112	094300	579910561	930	928	934	926	16402
549	20241112	094200	564663009	927	928	929	925	9831
550	20241112	094100	555554748	926	930	930	926	3779
551	20241112	094000	552042984	928	929	930	925	5744
552	20241112	093900	546718470	927	928	929	926	10403
553	20241112	093800	537074900	928	927	929	926	16968
554	20241112	093700	521331659	926	930	931	925	12498
555	20241112	093600	509750903	930	930	931	929	27526
556	20241112	093500	484154328	930	935	935	925	48516
557	20241112	093400	438979524	935	937	937	935	8144
558	20241112	093300	431360331	936	936	936	935	13932
559	20241112	093200	418326626	938	939	939	936	8856
560	20241112	093100	410025556	939	939	943	939	2462
561	20241112	093000	407713602	943	940	943	939	3712
562	20241112	092900	404225741	943	943	943	939	3375
563	20241112	092800	401054635	939	941	943	938	13590
564	20241112	092700	388294433	939	938	943	938	11809
565	20241112	092600	377179468	942	939	942	937	16617
566	20241112	092500	361580079	942	940	942	939	3516
567	20241112	092400	358274440	939	943	943	939	10137
568	20241112	092300	348741178	943	941	944	941	4916
569	20241112	092200	344111827	941	943	943	941	1074
570	20241112	092100	343100078	943	945	945	942	5960
571	20241112	092000	337479945	947	947	947	946	1315
572	20241112	091900	336234850	947	948	948	947	1869
573	20241112	091800	334463051	948	948	948	943	2748
574	20241112	091700	331866997	948	949	949	943	11608
575	20241112	091600	320891557	951	948	951	947	4872
576	20241112	091500	316273706	948	953	953	945	5921
577	20241112	091400	310666072	951	954	954	945	8518
578	20241112	091300	302584906	954	945	954	941	29485
579	20241112	091200	274778090	945	948	952	944	11782
580	20241112	091100	263614096	952	950	954	945	20487
581	20241112	091000	244150224	948	937	948	935	19583
582	20241112	090900	225646696	939	945	946	935	59016
583	20241112	090800	170095971	945	950	950	945	15909
584	20241112	090700	155027834	951	955	955	947	34804
585	20241112	090600	121908829	955	956	956	951	25610
586	20241112	090500	97457969	957	962	962	957	7299
587	20241112	090400	90460264	962	962	967	962	6162
588	20241112	090300	84526678	962	963	963	960	21113
589	20241112	090200	64236182	963	965	973	962	25400
590	20241112	090100	39727790	965	975	975	964	17133
591	20241112	090000	23185253	975	980	980	975	23284