KissMeData/297570/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	205800	92977309	1000	1000	1000	1000	1664
3	20241118	205700	92977309	1000	1000	1000	1000	0
4	20241118	205600	92977309	1000	1000	1000	1000	0
5	20241118	205500	92977309	1000	1000	1000	1000	0
6	20241118	205400	92977309	1000	1000	1000	1000	0
7	20241118	205300	92977309	1000	1000	1000	1000	0
8	20241118	205200	92977309	1000	1000	1000	1000	0
9	20241118	205100	92977309	1000	1000	1000	1000	0
10	20241118	205000	92977309	1000	1000	1000	1000	0
11	20241118	204900	92977309	1000	1000	1000	1000	0
12	20241118	204800	92977309	1000	1000	1000	1000	0
13	20241118	204700	92977309	1000	1000	1000	1000	0
14	20241118	204600	92977309	1000	1000	1000	1000	0
15	20241118	204500	92977309	1000	1000	1000	1000	0
16	20241118	204400	92977309	1000	1000	1000	1000	0
17	20241118	204300	92977309	1000	1000	1000	1000	0
18	20241118	204200	92977309	1000	1000	1000	1000	0
19	20241118	204100	92977309	1000	1000	1000	1000	0
20	20241118	204000	92977309	1000	1000	1000	1000	0
21	20241118	203900	92977309	1000	1000	1000	1000	0
22	20241118	203800	92977309	1000	1000	1000	1000	0
23	20241118	203700	92977309	1000	1000	1000	1000	0
24	20241118	203600	92977309	1000	1000	1000	1000	0
25	20241118	203500	92977309	1000	1000	1000	1000	0
26	20241118	203400	92977309	1000	1000	1000	1000	0
27	20241118	203300	92977309	1000	1000	1000	1000	0
28	20241118	203200	92977309	1000	1000	1000	1000	0
29	20241118	203100	92977309	1000	1000	1000	1000	0
30	20241118	203000	92977309	1000	1000	1000	1000	0
31	20241118	202900	92977309	1000	1000	1000	1000	0
32	20241118	202800	92977309	1000	1000	1000	1000	1664
33	20241118	202700	92977309	1000	1000	1000	1000	0
34	20241118	202600	92977309	1000	1000	1000	1000	0
35	20241118	202500	92977309	1000	1000	1000	1000	0
36	20241118	202400	92977309	1000	1000	1000	1000	0
37	20241118	202300	92977309	1000	1000	1000	1000	0
38	20241118	202200	92977309	1000	1000	1000	1000	0
39	20241118	202100	92977309	1000	1000	1000	1000	0
40	20241118	202000	92977309	1000	1000	1000	1000	0
41	20241118	201900	92977309	1000	1000	1000	1000	0
42	20241118	201800	92977309	1000	1000	1000	1000	0
43	20241118	201700	92977309	1000	1000	1000	1000	0
44	20241118	201600	92977309	1000	1000	1000	1000	0
45	20241118	201500	92977309	1000	1000	1000	1000	0
46	20241118	201400	92977309	1000	1000	1000	1000	0
47	20241118	201300	92977309	1000	1000	1000	1000	0
48	20241118	201200	92977309	1000	1000	1000	1000	0
49	20241118	201100	92977309	1000	1000	1000	1000	0
50	20241118	201000	92977309	1000	1000	1000	1000	0
51	20241118	200900	92977309	1000	1000	1000	1000	0
52	20241118	200800	92977309	1000	1000	1000	1000	0
53	20241118	200700	92977309	1000	1000	1000	1000	0
54	20241118	200600	92977309	1000	1000	1000	1000	0
55	20241118	200500	92977309	1000	1000	1000	1000	0
56	20241118	200400	92977309	1000	1000	1000	1000	0
57	20241118	200300	92977309	1000	1000	1000	1000	0
58	20241118	200200	92977309	1000	1000	1000	1000	0
59	20241118	200100	92977309	1000	1000	1000	1000	0
60	20241118	200000	92977309	1000	1000	1000	1000	0
61	20241118	195900	92977309	1000	1000	1000	1000	0
62	20241118	195800	92977309	1000	1000	1000	1000	1664
63	20241118	195700	92977309	1000	1000	1000	1000	0
64	20241118	195600	92977309	1000	1000	1000	1000	0
65	20241118	195500	92977309	1000	1000	1000	1000	0
66	20241118	195400	92977309	1000	1000	1000	1000	0
67	20241118	195300	92977309	1000	1000	1000	1000	0
68	20241118	195200	92977309	1000	1000	1000	1000	0
69	20241118	195100	92977309	1000	1000	1000	1000	0
70	20241118	195000	92977309	1000	1000	1000	1000	0
71	20241118	194900	92977309	1000	1000	1000	1000	0
72	20241118	194800	92977309	1000	1000	1000	1000	0
73	20241118	194700	92977309	1000	1000	1000	1000	0
74	20241118	194600	92977309	1000	1000	1000	1000	0
75	20241118	194500	92977309	1000	1000	1000	1000	0
76	20241118	194400	92977309	1000	1000	1000	1000	0
77	20241118	194300	92977309	1000	1000	1000	1000	0
78	20241118	194200	92977309	1000	1000	1000	1000	0
79	20241118	194100	92977309	1000	1000	1000	1000	0
80	20241118	194000	92977309	1000	1000	1000	1000	0
81	20241118	193900	92977309	1000	1000	1000	1000	0
82	20241118	193800	92977309	1000	1000	1000	1000	0
83	20241118	193700	92977309	1000	1000	1000	1000	0
84	20241118	193600	92977309	1000	1000	1000	1000	0
85	20241118	193500	92977309	1000	1000	1000	1000	0
86	20241118	193400	92977309	1000	1000	1000	1000	0
87	20241118	193300	92977309	1000	1000	1000	1000	0
88	20241118	193200	92977309	1000	1000	1000	1000	0
89	20241118	193100	92977309	1000	1000	1000	1000	0
90	20241118	193000	92977309	1000	1000	1000	1000	0
91	20241118	192900	92977309	1000	1000	1000	1000	0
92	20241118	192800	92977309	1000	1000	1000	1000	1664
93	20241118	192700	92977309	1000	1000	1000	1000	0
94	20241118	192600	92977309	1000	1000	1000	1000	0
95	20241118	192500	92977309	1000	1000	1000	1000	0
96	20241118	192400	92977309	1000	1000	1000	1000	0
97	20241118	192300	92977309	1000	1000	1000	1000	0
98	20241118	192200	92977309	1000	1000	1000	1000	0
99	20241118	192100	92977309	1000	1000	1000	1000	0
100	20241118	192000	92977309	1000	1000	1000	1000	0
101	20241118	191900	92977309	1000	1000	1000	1000	0
102	20241118	191800	92977309	1000	1000	1000	1000	0
103	20241118	191700	92977309	1000	1000	1000	1000	0
104	20241118	191600	92977309	1000	1000	1000	1000	0
105	20241118	191500	92977309	1000	1000	1000	1000	0
106	20241118	191400	92977309	1000	1000	1000	1000	0
107	20241118	191300	92977309	1000	1000	1000	1000	0
108	20241118	191200	92977309	1000	1000	1000	1000	0
109	20241118	191100	92977309	1000	1000	1000	1000	0
110	20241118	191000	92977309	1000	1000	1000	1000	0
111	20241118	190900	92977309	1000	1000	1000	1000	0
112	20241118	190800	92977309	1000	1000	1000	1000	0
113	20241118	190700	92977309	1000	1000	1000	1000	0
114	20241118	190600	92977309	1000	1000	1000	1000	0
115	20241118	190500	92977309	1000	1000	1000	1000	0
116	20241118	190400	92977309	1000	1000	1000	1000	0
117	20241118	190300	92977309	1000	1000	1000	1000	0
118	20241118	190200	92977309	1000	1000	1000	1000	0
119	20241118	190100	92977309	1000	1000	1000	1000	0
120	20241118	190000	92977309	1000	1000	1000	1000	0
121	20241118	185900	92977309	1000	1000	1000	1000	0
122	20241118	185800	92977309	1000	1000	1000	1000	1664
123	20241118	185700	92977309	1000	1000	1000	1000	0
124	20241118	185600	92977309	1000	1000	1000	1000	0
125	20241118	185500	92977309	1000	1000	1000	1000	0
126	20241118	185400	92977309	1000	1000	1000	1000	0
127	20241118	185300	92977309	1000	1000	1000	1000	0
128	20241118	185200	92977309	1000	1000	1000	1000	0
129	20241118	185100	92977309	1000	1000	1000	1000	0
130	20241118	185000	92977309	1000	1000	1000	1000	0
131	20241118	184900	92977309	1000	1000	1000	1000	0
132	20241118	184800	92977309	1000	1000	1000	1000	0
133	20241118	184700	92977309	1000	1000	1000	1000	0
134	20241118	184600	92977309	1000	1000	1000	1000	0
135	20241118	184500	92977309	1000	1000	1000	1000	0
136	20241118	184400	92977309	1000	1000	1000	1000	0
137	20241118	184300	92977309	1000	1000	1000	1000	0
138	20241118	184200	92977309	1000	1000	1000	1000	0
139	20241118	184100	92977309	1000	1000	1000	1000	0
140	20241118	184000	92977309	1000	1000	1000	1000	0
141	20241118	183900	92977309	1000	1000	1000	1000	0
142	20241118	183800	92977309	1000	1000	1000	1000	0
143	20241118	183700	92977309	1000	1000	1000	1000	0
144	20241118	183600	92977309	1000	1000	1000	1000	0
145	20241118	183500	92977309	1000	1000	1000	1000	0
146	20241118	183400	92977309	1000	1000	1000	1000	0
147	20241118	183300	92977309	1000	1000	1000	1000	0
148	20241118	183200	92977309	1000	1000	1000	1000	0
149	20241118	183100	92977309	1000	1000	1000	1000	0
150	20241118	183000	92977309	1000	1000	1000	1000	0
151	20241118	182900	92977309	1000	1000	1000	1000	0
152	20241118	182800	92977309	1000	1000	1000	1000	1664
153	20241118	182700	92977309	1000	1000	1000	1000	0
154	20241118	182600	92977309	1000	1000	1000	1000	0
155	20241118	182500	92977309	1000	1000	1000	1000	0
156	20241118	182400	92977309	1000	1000	1000	1000	0
157	20241118	182300	92977309	1000	1000	1000	1000	0
158	20241118	182200	92977309	1000	1000	1000	1000	0
159	20241118	182100	92977309	1000	1000	1000	1000	0
160	20241118	182000	92977309	1000	1000	1000	1000	0
161	20241118	181900	92977309	1000	1000	1000	1000	0
162	20241118	181800	92977309	1000	1000	1000	1000	0
163	20241118	181700	92977309	1000	1000	1000	1000	0
164	20241118	181600	92977309	1000	1000	1000	1000	0
165	20241118	181500	92977309	1000	1000	1000	1000	0
166	20241118	181400	92977309	1000	1000	1000	1000	0
167	20241118	181300	92977309	1000	1000	1000	1000	0
168	20241118	181200	92977309	1000	1000	1000	1000	0
169	20241118	181100	92977309	1000	1000	1000	1000	0
170	20241118	181000	92977309	1000	1000	1000	1000	0
171	20241118	180900	92977309	1000	1000	1000	1000	0
172	20241118	180800	92977309	1000	1000	1000	1000	0
173	20241118	180700	92977309	1000	1000	1000	1000	0
174	20241118	180600	92977309	1000	1000	1000	1000	0
175	20241118	180500	92977309	1000	1000	1000	1000	0
176	20241118	180400	92977309	1000	1000	1000	1000	0
177	20241118	180300	92977309	1000	1000	1000	1000	0
178	20241118	180200	92977309	1000	1000	1000	1000	0
179	20241118	180100	92977309	1000	1000	1000	1000	0
180	20241118	180000	92977309	1000	1000	1000	1000	0
181	20241118	175900	92977309	1000	1000	1000	1000	0
182	20241118	175800	92977309	1000	1000	1000	1000	1664
183	20241118	175700	92977309	1000	1000	1000	1000	0
184	20241118	175600	92977309	1000	1000	1000	1000	0
185	20241118	175500	92977309	1000	1000	1000	1000	0
186	20241118	175400	92977309	1000	1000	1000	1000	0
187	20241118	175300	92977309	1000	1000	1000	1000	0
188	20241118	175200	92977309	1000	1000	1000	1000	0
189	20241118	175100	92977309	1000	1000	1000	1000	0
190	20241118	175000	92977309	1000	1000	1000	1000	0
191	20241118	174900	92977309	1000	1000	1000	1000	0
192	20241118	174800	92977309	1000	1000	1000	1000	0
193	20241118	174700	92977309	1000	1000	1000	1000	0
194	20241118	174600	92977309	1000	1000	1000	1000	0
195	20241118	174500	92977309	1000	1000	1000	1000	0
196	20241118	174400	92977309	1000	1000	1000	1000	0
197	20241118	174300	92977309	1000	1000	1000	1000	0
198	20241118	174200	92977309	1000	1000	1000	1000	0
199	20241118	174100	92977309	1000	1000	1000	1000	0
200	20241118	174000	92977309	1000	1000	1000	1000	0
201	20241118	173900	92977309	1000	1000	1000	1000	0
202	20241118	173800	92977309	1000	1000	1000	1000	0
203	20241118	173700	92977309	1000	1000	1000	1000	0
204	20241118	173600	92977309	1000	1000	1000	1000	0
205	20241118	173500	92977309	1000	1000	1000	1000	0
206	20241118	173400	92977309	1000	1000	1000	1000	0
207	20241118	173300	92977309	1000	1000	1000	1000	0
208	20241118	173200	92977309	1000	1000	1000	1000	0
209	20241118	173100	92977309	1000	1000	1000	1000	0
210	20241118	173000	92977309	1000	1000	1000	1000	0
211	20241118	172900	92977309	1000	1000	1000	1000	0
212	20241118	172800	92977309	1000	1000	1000	1000	1664
213	20241118	172700	92977309	1000	1000	1000	1000	0
214	20241118	172600	92977309	1000	1000	1000	1000	0
215	20241118	172500	92977309	1000	1000	1000	1000	0
216	20241118	172400	92977309	1000	1000	1000	1000	0
217	20241118	172300	92977309	1000	1000	1000	1000	0
218	20241118	172200	92977309	1000	1000	1000	1000	0
219	20241118	172100	92977309	1000	1000	1000	1000	0
220	20241118	172000	92977309	1000	1000	1000	1000	0
221	20241118	171900	92977309	1000	1000	1000	1000	0
222	20241118	171800	92977309	1000	1000	1000	1000	0
223	20241118	171700	92977309	1000	1000	1000	1000	0
224	20241118	171600	92977309	1000	1000	1000	1000	0
225	20241118	171500	92977309	1000	1000	1000	1000	0
226	20241118	171400	92977309	1000	1000	1000	1000	0
227	20241118	171300	92977309	1000	1000	1000	1000	0
228	20241118	171200	92977309	1000	1000	1000	1000	0
229	20241118	171100	92977309	1000	1000	1000	1000	0
230	20241118	171000	92977309	1000	1000	1000	1000	0
231	20241118	170900	92977309	1000	1000	1000	1000	0
232	20241118	170800	92977309	1000	1000	1000	1000	0
233	20241118	170700	92977309	1000	1000	1000	1000	0
234	20241118	170600	92977309	1000	1000	1000	1000	0
235	20241118	170500	92977309	1000	1000	1000	1000	0
236	20241118	170400	92977309	1000	1000	1000	1000	0
237	20241118	170300	92977309	1000	1000	1000	1000	0
238	20241118	170200	92977309	1000	1000	1000	1000	0
239	20241118	170100	92977309	1000	1000	1000	1000	0
240	20241118	170000	92977309	1000	1000	1000	1000	0
241	20241118	165900	92977309	1000	1000	1000	1000	0
242	20241118	165800	92977309	1000	1000	1000	1000	1664
243	20241118	165700	92977309	1000	1000	1000	1000	0
244	20241118	165600	92977309	1000	1000	1000	1000	0
245	20241118	165500	92977309	1000	1000	1000	1000	0
246	20241118	165400	92977309	1000	1000	1000	1000	0
247	20241118	165300	92977309	1000	1000	1000	1000	0
248	20241118	165200	92977309	1000	1000	1000	1000	0
249	20241118	165100	92977309	1000	1000	1000	1000	0
250	20241118	165000	92977309	1000	1000	1000	1000	0
251	20241118	164900	92977309	1000	1000	1000	1000	0
252	20241118	164800	92977309	1000	1000	1000	1000	0
253	20241118	164700	92977309	1000	1000	1000	1000	0
254	20241118	164600	92977309	1000	1000	1000	1000	0
255	20241118	164500	92977309	1000	1000	1000	1000	0
256	20241118	164400	92977309	1000	1000	1000	1000	0
257	20241118	164300	92977309	1000	1000	1000	1000	0
258	20241118	164200	92977309	1000	1000	1000	1000	0
259	20241118	164100	92977309	1000	1000	1000	1000	0
260	20241118	164000	92977309	1000	1000	1000	1000	0
261	20241118	163900	92977309	1000	1000	1000	1000	0
262	20241118	163800	92977309	1000	1000	1000	1000	0
263	20241118	163700	92977309	1000	1000	1000	1000	0
264	20241118	163600	92977309	1000	1000	1000	1000	0
265	20241118	163500	92977309	1000	1000	1000	1000	0
266	20241118	163400	92977309	1000	1000	1000	1000	0
267	20241118	163300	92977309	1000	1000	1000	1000	0
268	20241118	163200	92977309	1000	1000	1000	1000	0
269	20241118	163100	92977309	1000	1000	1000	1000	0
270	20241118	163000	92977309	1000	1000	1000	1000	0
271	20241118	162900	92977309	1000	1000	1000	1000	0
272	20241118	162800	92977309	1000	1000	1000	1000	1664
273	20241118	162700	92977309	1000	1000	1000	1000	0
274	20241118	162600	92977309	1000	1000	1000	1000	0
275	20241118	162500	92977309	1000	1000	1000	1000	0
276	20241118	162400	92977309	1000	1000	1000	1000	0
277	20241118	162300	92977309	1000	1000	1000	1000	0
278	20241118	162200	92977309	1000	1000	1000	1000	0
279	20241118	162100	92977309	1000	1000	1000	1000	0
280	20241118	162000	92977309	1000	1000	1000	1000	0
281	20241118	161900	92977309	1000	1000	1000	1000	0
282	20241118	161800	92977309	1000	1000	1000	1000	0
283	20241118	161700	92977309	1000	1000	1000	1000	0
284	20241118	161600	92977309	1000	1000	1000	1000	0
285	20241118	161500	92977309	1000	1000	1000	1000	0
286	20241118	161400	92977309	1000	1000	1000	1000	0
287	20241118	161300	92977309	1000	1000	1000	1000	0
288	20241118	161200	92977309	1000	1000	1000	1000	0
289	20241118	161100	92977309	1000	1000	1000	1000	0
290	20241118	161000	92977309	1000	1000	1000	1000	0
291	20241118	160900	92977309	1000	1000	1000	1000	0
292	20241118	160800	92977309	1000	1000	1000	1000	0
293	20241118	160700	92977309	1000	1000	1000	1000	0
294	20241118	160600	92977309	1000	1000	1000	1000	0
295	20241118	160500	92977309	1000	1000	1000	1000	0
296	20241118	160400	92977309	1000	1000	1000	1000	0
297	20241118	160300	92977309	1000	1000	1000	1000	0
298	20241118	160200	92977309	1000	1000	1000	1000	0
299	20241118	160100	92977309	1000	1000	1000	1000	0
300	20241118	160000	92977309	1000	1000	1000	1000	0
301	20241118	155900	92977309	1000	1000	1000	1000	0
302	20241118	155800	92977309	1000	1000	1000	1000	1664
303	20241118	155700	92977309	1000	1000	1000	1000	0
304	20241118	155600	92977309	1000	1000	1000	1000	0
305	20241118	155500	92977309	1000	1000	1000	1000	0
306	20241118	155400	92977309	1000	1000	1000	1000	0
307	20241118	155300	92977309	1000	1000	1000	1000	0
308	20241118	155200	92977309	1000	1000	1000	1000	0
309	20241118	155100	92977309	1000	1000	1000	1000	0
310	20241118	155000	92977309	1000	1000	1000	1000	0
311	20241118	154900	92977309	1000	1000	1000	1000	0
312	20241118	154800	92977309	1000	1000	1000	1000	0
313	20241118	154700	92977309	1000	1000	1000	1000	0
314	20241118	154600	92977309	1000	1000	1000	1000	0
315	20241118	154500	92977309	1000	1000	1000	1000	0
316	20241118	154400	92977309	1000	1000	1000	1000	0
317	20241118	154300	92977309	1000	1000	1000	1000	0
318	20241118	154200	92977309	1000	1000	1000	1000	0
319	20241118	154100	92977309	1000	1000	1000	1000	0
320	20241118	154000	92977309	1000	1000	1000	1000	0
321	20241118	153900	92977309	1000	1000	1000	1000	0
322	20241118	153800	92977309	1000	1000	1000	1000	0
323	20241118	153700	92977309	1000	1000	1000	1000	0
324	20241118	153600	92977309	1000	1000	1000	1000	0
325	20241118	153500	92977309	1000	1000	1000	1000	0
326	20241118	153400	92977309	1000	1000	1000	1000	0
327	20241118	153300	92977309	1000	1000	1000	1000	0
328	20241118	153200	92977309	1000	1000	1000	1000	0
329	20241118	153100	92977309	1000	1000	1000	1000	0
330	20241118	153000	92977309	1000	1000	1000	1000	1664
331	20241118	152900	91313309	996	996	996	996	0
332	20241118	152800	91313309	996	996	996	996	0
333	20241118	152700	91313309	996	996	996	996	0
334	20241118	152600	91313309	996	996	996	996	0
335	20241118	152500	91313309	996	996	996	996	0
336	20241118	152400	91313309	996	996	996	996	0
337	20241118	152300	91313309	996	996	996	996	0
338	20241118	152200	91313309	996	996	996	996	0
339	20241118	152100	91313309	996	996	996	996	0
340	20241118	152000	91313309	996	996	996	996	0
341	20241118	151900	91313309	996	998	999	996	520
342	20241118	151800	90793834	995	996	996	995	7
343	20241118	151700	90786864	996	993	996	993	424
344	20241118	151600	90365049	991	991	991	991	0
345	20241118	151500	90365049	991	987	991	987	362
346	20241118	151400	90007639	986	986	987	986	166
347	20241118	151300	89843897	986	987	987	986	136
348	20241118	151200	89709672	987	990	990	987	529
349	20241118	151100	89186543	991	991	991	991	0
350	20241118	151000	89186543	991	991	991	991	0
351	20241118	150900	89186543	991	991	991	991	0
352	20241118	150800	89186543	991	991	991	991	0
353	20241118	150700	89186543	991	991	991	991	0
354	20241118	150600	89186543	991	992	992	991	136
355	20241118	150500	89051766	991	991	991	991	1
356	20241118	150400	89050775	1000	1000	1000	1000	0
357	20241118	150300	89050775	1000	1000	1000	1000	1
358	20241118	150200	89049775	991	992	992	991	3
359	20241118	150100	89046801	1000	1000	1000	1000	1
360	20241118	150000	89045801	1000	1000	1000	1000	1
361	20241118	145900	89044801	991	1000	1000	991	2
362	20241118	145800	89042810	991	991	991	991	0
363	20241118	145700	89042810	991	991	991	991	1
364	20241118	145600	89041819	1000	1000	1000	1000	0
365	20241118	145500	89041819	1000	992	1000	992	369
366	20241118	145400	88675763	992	992	992	992	633
367	20241118	145300	88047827	992	992	992	992	0
368	20241118	145200	88047827	992	992	992	992	0
369	20241118	145100	88047827	992	1001	1001	992	2
370	20241118	145000	88045834	1001	1000	1001	1000	2
371	20241118	144900	88043833	1000	991	1000	991	3
372	20241118	144800	88040842	1001	993	1001	993	108
373	20241118	144700	87933582	1002	1002	1002	1002	2990
374	20241118	144600	84937602	993	995	995	993	120
375	20241118	144500	84818418	1002	1002	1002	1002	1
376	20241118	144400	84817416	995	995	995	995	1
377	20241118	144300	84816421	995	995	995	995	1
378	20241118	144200	84815426	995	995	995	995	0
379	20241118	144100	84815426	995	999	999	995	381
380	20241118	144000	84435471	999	1001	1001	999	2500
381	20241118	143900	81935863	1009	1009	1009	1009	0
382	20241118	143800	81935863	1009	1009	1009	1009	2
383	20241118	143700	81933845	1001	1002	1002	1001	70
384	20241118	143600	81863750	1002	1002	1002	1002	43
385	20241118	143500	81820664	1010	1010	1010	1010	0
386	20241118	143400	81820664	1010	1010	1010	1010	0
387	20241118	143300	81820664	1010	1010	1010	1010	0
388	20241118	143200	81820664	1010	1010	1010	1010	0
389	20241118	143100	81820664	1010	1010	1010	1010	1
390	20241118	143000	81819654	1002	1002	1002	1002	1
391	20241118	142900	81818652	1001	1009	1009	1001	56
392	20241118	142800	81762442	1020	1020	1020	1020	0
393	20241118	142700	81762442	1020	1020	1020	1020	10
394	20241118	142600	81752242	1011	1011	1011	1011	0
395	20241118	142500	81752242	1011	1012	1012	1011	599
396	20241118	142400	81146220	1013	1013	1013	1013	796
397	20241118	142300	80339872	1021	1021	1021	1021	0
398	20241118	142200	80339872	1021	1013	1021	1011	933
399	20241118	142100	79394117	1024	1015	1025	1013	5365
400	20241118	142000	73923580	1015	1011	1015	1011	304
401	20241118	141900	73616201	1011	1010	1011	1010	310
402	20241118	141800	73302793	1008	1003	1008	1003	2544
403	20241118	141700	70741825	1002	1000	1002	1000	620
404	20241118	141600	70120669	999	995	999	995	1380
405	20241118	141500	68743459	994	994	994	994	169
406	20241118	141400	68575473	991	991	991	991	0
407	20241118	141300	68575473	991	991	991	991	271
408	20241118	141200	68306912	991	991	991	991	100
409	20241118	141100	68207812	991	991	991	991	51
410	20241118	141000	68157271	998	998	998	998	0
411	20241118	140900	68157271	998	998	999	998	1001
412	20241118	140800	67158272	998	993	999	990	385
413	20241118	140700	66776590	993	993	993	993	1
414	20241118	140600	66775597	1000	1000	1000	1000	251
415	20241118	140500	66524597	1001	1001	1001	1001	0
416	20241118	140400	66524597	1001	1000	1001	1000	968
417	20241118	140300	65556596	1000	991	1000	991	952
418	20241118	140200	64606988	991	991	991	991	1
419	20241118	140100	64605997	997	997	997	997	0
420	20241118	140000	64605997	997	997	997	997	1
421	20241118	135900	64605000	1000	998	1000	998	2
422	20241118	135800	64603002	991	1004	1004	989	1697
423	20241118	135700	62922414	1004	1006	1006	1004	58
424	20241118	135600	62864077	997	1007	1007	997	1873
425	20241118	135500	60977976	1008	1002	1008	1001	676
426	20241118	135400	60299355	1002	995	1002	995	1112
427	20241118	135300	59188468	990	990	990	990	500
428	20241118	135200	58693468	991	991	991	990	1090
429	20241118	135100	57614097	991	991	991	990	111
430	20241118	135000	57504117	999	1001	1001	991	313
431	20241118	134900	57193603	999	1002	1004	999	7362
432	20241118	134800	49817073	1002	1002	1002	1002	0
433	20241118	134700	49817073	1002	988	1002	988	8290
434	20241118	134600	41563345	988	984	988	984	591
435	20241118	134500	40981085	977	977	977	977	86
436	20241118	134400	40897063	975	975	975	975	0
437	20241118	134300	40897063	975	975	975	975	1
438	20241118	134200	40896088	977	977	977	977	1
439	20241118	134100	40895111	977	977	977	977	0
440	20241118	134000	40895111	977	977	977	977	0
441	20241118	133900	40895111	977	977	977	977	8
442	20241118	133800	40887295	977	977	977	977	0
443	20241118	133700	40887295	977	977	977	977	0
444	20241118	133600	40887295	977	977	977	977	0
445	20241118	133500	40887295	977	977	977	977	22
446	20241118	133400	40865801	987	987	987	987	0
447	20241118	133300	40865801	987	987	987	987	0
448	20241118	133200	40865801	987	987	987	987	0
449	20241118	133100	40865801	987	987	987	987	0
450	20241118	133000	40865801	987	987	987	987	0
451	20241118	132900	40865801	987	987	987	987	0
452	20241118	132800	40865801	987	979	987	975	37
453	20241118	132700	40829617	988	988	988	988	0
454	20241118	132600	40829617	988	986	988	986	10
455	20241118	132500	40819755	986	984	986	984	52
456	20241118	132400	40768543	985	984	985	984	2
457	20241118	132300	40766574	983	982	983	982	167
458	20241118	132200	40602424	983	983	983	983	0
459	20241118	132100	40602424	983	983	983	983	0
460	20241118	132000	40602424	983	983	983	983	0
461	20241118	131900	40602424	983	983	983	983	0
462	20241118	131800	40602424	983	983	983	983	150
463	20241118	131700	40454974	983	976	983	976	470
464	20241118	131600	39996205	975	975	975	975	0
465	20241118	131500	39996205	975	973	975	973	2808
466	20241118	131400	37262176	972	970	972	970	1532
467	20241118	131300	35774074	969	969	969	969	0
468	20241118	131200	35774074	969	969	969	969	0
469	20241118	131100	35774074	969	969	969	969	0
470	20241118	131000	35774074	969	969	969	969	10
471	20241118	130900	35764384	969	968	969	968	149
472	20241118	130800	35620004	967	967	967	967	0
473	20241118	130700	35620004	967	967	967	967	18
474	20241118	130600	35602598	964	964	964	964	0
475	20241118	130500	35602598	964	964	964	964	1
476	20241118	130400	35601634	964	964	964	964	0
477	20241118	130300	35601634	964	964	964	964	1
478	20241118	130200	35600670	967	967	967	967	1
479	20241118	130100	35599703	964	964	964	964	0
480	20241118	130000	35599703	964	964	964	964	0
481	20241118	125900	35599703	964	964	964	964	1
482	20241118	125800	35598739	967	967	967	967	1
483	20241118	125700	35597772	964	964	964	964	167
484	20241118	125600	35436784	964	964	964	964	1
485	20241118	125500	35435820	967	967	967	967	1
486	20241118	125400	35434853	964	964	964	964	2
487	20241118	125300	35432925	964	964	964	964	1
488	20241118	125200	35431961	966	964	966	964	61
489	20241118	125100	35373155	960	960	960	960	1
490	20241118	125000	35372195	964	964	964	964	0
491	20241118	124900	35372195	964	964	964	964	11
492	20241118	124800	35361591	960	960	960	960	3
493	20241118	124700	35358711	964	964	964	964	0
494	20241118	124600	35358711	964	964	964	964	1
495	20241118	124500	35357747	962	962	962	962	541
496	20241118	124400	34837305	960	960	960	960	1
497	20241118	124300	34836345	962	962	962	962	1
498	20241118	124200	34835383	960	960	960	960	3
499	20241118	124100	34832503	960	960	960	960	0
500	20241118	124000	34832503	960	958	960	958	466
501	20241118	123900	34385183	956	958	958	956	2
502	20241118	123800	34383269	956	956	956	956	0
503	20241118	123700	34383269	956	957	958	956	504
504	20241118	123600	33901442	956	956	956	956	3
505	20241118	123500	33898574	957	957	957	957	0
506	20241118	123400	33898574	957	955	957	955	2
507	20241118	123300	33896662	956	956	956	956	1
508	20241118	123200	33895706	955	955	955	955	0
509	20241118	123100	33895706	955	949	955	949	126
510	20241118	123000	33775382	949	949	949	949	2
511	20241118	122900	33773484	955	955	955	955	1
512	20241118	122800	33772529	949	949	949	949	0
513	20241118	122700	33772529	949	949	949	949	0
514	20241118	122600	33772529	949	949	949	949	0
515	20241118	122500	33772529	949	955	955	949	2
516	20241118	122400	33770625	949	948	949	948	3
517	20241118	122300	33767779	955	955	955	955	1
518	20241118	122200	33766824	948	948	948	948	1
519	20241118	122100	33765876	955	955	955	955	1
520	20241118	122000	33764921	955	955	955	955	0
521	20241118	121900	33764921	955	953	955	953	50
522	20241118	121800	33717209	948	948	948	948	2
523	20241118	121700	33715313	948	948	948	948	0
524	20241118	121600	33715313	948	948	948	948	0
525	20241118	121500	33715313	948	948	948	948	0
526	20241118	121400	33715313	948	948	948	948	0
527	20241118	121300	33715313	948	948	948	948	0
528	20241118	121200	33715313	948	948	948	948	2
529	20241118	121100	33713417	953	953	953	953	0
530	20241118	121000	33713417	953	953	953	953	0
531	20241118	120900	33713417	953	953	953	953	0
532	20241118	120800	33713417	953	953	953	953	1
533	20241118	120700	33712464	948	948	948	948	0
534	20241118	120600	33712464	948	948	948	948	2
535	20241118	120500	33710568	949	949	949	949	0
536	20241118	120400	33710568	949	949	949	949	0
537	20241118	120300	33710568	949	949	949	949	0
538	20241118	120200	33710568	949	949	949	949	0
539	20241118	120100	33710568	949	949	949	949	0
540	20241118	120000	33710568	949	947	955	947	4
541	20241118	115900	33706770	955	955	955	955	0
542	20241118	115800	33706770	955	955	955	955	0
543	20241118	115700	33706770	955	955	955	955	0
544	20241118	115600	33706770	955	952	955	952	600
545	20241118	115500	33133864	946	946	946	946	0
546	20241118	115400	33133864	946	952	952	946	3
547	20241118	115300	33131020	946	946	946	946	0
548	20241118	115200	33131020	946	946	946	946	0
549	20241118	115100	33131020	946	946	946	946	0
550	20241118	115000	33131020	946	946	946	946	0
551	20241118	114900	33131020	946	946	946	946	0
552	20241118	114800	33131020	946	946	946	946	194
553	20241118	114700	32947496	946	946	946	946	0
554	20241118	114600	32947496	946	946	946	946	0
555	20241118	114500	32947496	946	953	953	946	2
556	20241118	114400	32945597	953	953	953	953	0
557	20241118	114300	32945597	953	947	953	947	3800
558	20241118	114200	29329931	945	947	947	945	4
559	20241118	114100	29326149	945	945	945	945	0
560	20241118	114000	29326149	945	945	945	945	0
561	20241118	113900	29326149	945	945	945	945	1
562	20241118	113800	29325204	947	947	947	947	1
563	20241118	113700	29324257	945	945	945	945	0
564	20241118	113600	29324257	945	945	945	945	2
565	20241118	113500	29322367	948	948	948	948	0
566	20241118	113400	29322367	948	948	948	948	0
567	20241118	113300	29322367	948	948	948	948	0
568	20241118	113200	29322367	948	948	948	948	1
569	20241118	113100	29321419	945	945	945	945	0
570	20241118	113000	29321419	945	945	945	945	12
571	20241118	112900	29310079	946	946	946	946	10
572	20241118	112800	29300619	946	946	946	946	12
573	20241118	112700	29289267	948	948	948	948	49
574	20241118	112600	29242815	945	945	945	945	0
575	20241118	112500	29242815	945	945	945	945	0
576	20241118	112400	29242815	945	948	948	945	3
577	20241118	112300	29239977	946	946	946	946	2
578	20241118	112200	29238085	948	948	948	948	1
579	20241118	112100	29237137	946	946	946	946	0
580	20241118	112000	29237137	946	947	947	946	2
581	20241118	111900	29235244	947	947	947	947	500
582	20241118	111800	28761744	946	946	946	946	3
583	20241118	111700	28758906	946	946	946	946	0
584	20241118	111600	28758906	946	946	946	946	1
585	20241118	111500	28757960	945	945	945	945	0
586	20241118	111400	28757960	945	945	945	945	0
587	20241118	111300	28757960	945	945	945	945	0
588	20241118	111200	28757960	945	945	945	945	2
589	20241118	111100	28756070	945	945	945	945	0
590	20241118	111000	28756070	945	945	945	945	0
591	20241118	110900	28756070	945	945	945	945	0
592	20241118	110800	28756070	945	945	945	945	5
593	20241118	110700	28751345	945	945	945	945	9
594	20241118	110600	28742840	945	944	945	944	28
595	20241118	110500	28716383	945	945	945	945	0
596	20241118	110400	28716383	945	945	945	945	0
597	20241118	110300	28716383	945	945	945	945	0
598	20241118	110200	28716383	945	945	945	945	0
599	20241118	110100	28716383	945	945	945	945	3
600	20241118	110000	28713548	944	944	944	944	3
601	20241118	105900	28710716	944	945	945	944	501
602	20241118	105800	28237272	945	945	945	945	1
603	20241118	105700	28236327	943	943	943	943	0
604	20241118	105600	28236327	943	943	943	943	0
605	20241118	105500	28236327	943	944	945	943	52
606	20241118	105400	28187288	943	943	943	943	3
607	20241118	105300	28184459	941	941	941	941	0
608	20241118	105200	28184459	941	944	944	941	2
609	20241118	105100	28182574	944	944	944	944	0
610	20241118	105000	28182574	944	944	944	944	0
611	20241118	104900	28182574	944	945	945	944	3
612	20241118	104800	28179741	936	936	936	936	3
613	20241118	104700	28176933	945	945	945	945	33
614	20241118	104600	28145748	936	936	936	936	0
615	20241118	104500	28145748	936	936	936	936	0
616	20241118	104400	28145748	936	945	945	936	2
617	20241118	104300	28143867	945	943	945	943	2196
618	20241118	104200	26069309	944	934	944	934	2475
619	20241118	104100	23737193	941	941	941	941	17663
620	20241118	104000	7116310	940	939	940	939	1017
621	20241118	103900	6160398	931	931	931	931	1
622	20241118	103800	6159467	939	939	939	939	1
623	20241118	103700	6158528	931	931	931	931	1
624	20241118	103600	6157597	939	931	939	931	4
625	20241118	103500	6153865	939	939	939	939	0
626	20241118	103400	6153865	939	937	939	937	503
627	20241118	103300	5682551	937	937	937	937	1
628	20241118	103200	5681614	930	930	930	930	0
629	20241118	103100	5681614	930	930	930	930	0
630	20241118	103000	5681614	930	930	930	930	3
631	20241118	102900	5678824	930	930	930	930	0
632	20241118	102800	5678824	930	930	930	930	0
633	20241118	102700	5678824	930	930	930	930	0
634	20241118	102600	5678824	930	938	938	930	2
635	20241118	102500	5676956	937	937	937	937	15
636	20241118	102400	5662901	929	932	932	929	17
637	20241118	102300	5647066	932	931	937	931	2987
638	20241118	102200	2863790	931	929	931	929	3
639	20241118	102100	2861001	931	928	931	928	33
640	20241118	102000	2830374	928	928	928	928	8
641	20241118	101900	2822950	928	931	931	928	2
642	20241118	101800	2821091	928	928	928	928	3
643	20241118	101700	2818307	927	931	931	927	2
644	20241118	101600	2816449	931	931	931	931	0
645	20241118	101500	2816449	931	931	931	931	0
646	20241118	101400	2816449	931	931	931	931	6
647	20241118	101300	2810863	927	927	927	927	0
648	20241118	101200	2810863	927	931	931	927	4
649	20241118	101100	2807151	927	931	931	927	2
650	20241118	101000	2805293	928	931	931	928	134
651	20241118	100900	2680847	930	930	930	930	92
652	20241118	100800	2595287	931	931	931	931	1
653	20241118	100700	2594356	930	931	931	930	2
654	20241118	100600	2592495	930	931	931	930	10
655	20241118	100500	2583188	930	930	930	930	1
656	20241118	100400	2582258	931	931	931	931	1
657	20241118	100300	2581327	931	931	931	931	10
658	20241118	100200	2572017	930	931	931	930	2
659	20241118	100100	2570156	931	931	931	931	1
660	20241118	100000	2569225	929	929	929	929	4
661	20241118	095900	2565509	931	931	931	931	1
662	20241118	095800	2564578	930	930	930	930	34
663	20241118	095700	2532958	930	931	931	930	2
664	20241118	095600	2531097	930	930	930	930	0
665	20241118	095500	2531097	930	930	930	930	1
666	20241118	095400	2530167	931	932	932	931	351
667	20241118	095300	2203367	931	931	931	931	0
668	20241118	095200	2203367	931	940	940	931	2
669	20241118	095100	2201496	931	931	931	931	0
670	20241118	095000	2201496	931	940	940	931	2
671	20241118	094900	2199625	931	940	940	931	2
672	20241118	094800	2197754	940	931	940	931	2
673	20241118	094700	2195883	940	931	940	931	4
674	20241118	094600	2192132	940	940	940	940	3
675	20241118	094500	2189312	930	940	940	930	4
676	20241118	094400	2185572	930	931	931	930	2
677	20241118	094300	2183711	940	940	940	940	2
678	20241118	094200	2181831	940	931	940	931	101
679	20241118	094100	2086900	941	940	941	940	199
680	20241118	094000	1899642	931	934	941	931	6
681	20241118	093900	1894022	932	932	932	932	1
682	20241118	093800	1893090	941	941	941	941	0
683	20241118	093700	1893090	941	934	941	934	1001
684	20241118	093600	958149	942	942	942	942	0
685	20241118	093500	958149	942	942	942	942	0
686	20241118	093400	958149	942	942	942	942	0
687	20241118	093300	958149	942	942	942	942	0
688	20241118	093200	958149	942	942	942	942	0
689	20241118	093100	958149	942	942	942	942	0
690	20241118	093000	958149	942	942	942	942	0
691	20241118	092900	958149	942	926	942	926	11
692	20241118	092800	947804	942	942	942	942	1
693	20241118	092700	946862	924	924	924	924	0
694	20241118	092600	946862	924	924	924	924	0
695	20241118	092500	946862	924	942	942	924	2
696	20241118	092400	944996	924	942	942	924	2
697	20241118	092300	943130	938	938	942	938	201
698	20241118	092200	754588	938	938	938	938	0
699	20241118	092100	754588	938	938	938	938	1
700	20241118	092000	753650	921	938	938	921	2
701	20241118	091900	751791	921	921	921	921	0
702	20241118	091800	751791	921	919	921	919	2
703	20241118	091700	749951	938	928	938	928	2
704	20241118	091600	748085	923	923	923	923	0
705	20241118	091500	748085	923	925	925	923	2
706	20241118	091400	746237	928	928	928	928	1
707	20241118	091300	745309	928	928	928	928	0
708	20241118	091200	745309	928	928	928	928	20
709	20241118	091100	726749	927	927	927	927	0
710	20241118	091000	726749	927	927	927	927	0
711	20241118	090900	726749	927	927	927	927	0
712	20241118	090800	726749	927	927	927	927	0
713	20241118	090700	726749	927	928	938	927	12
714	20241118	090600	715563	928	928	928	928	0
715	20241118	090500	715563	928	920	928	920	32
716	20241118	090400	685875	928	926	928	926	3
717	20241118	090300	683093	917	917	917	917	0
718	20241118	090200	683093	917	917	917	917	1
719	20241118	090100	682176	912	912	912	912	0
720	20241118	090000	682176	912	912	912	912	748