KissMeData/328380/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	210800	220860998	921	921	921	921	11972
3	20241113	210700	220860998	921	921	921	921	0
4	20241113	210600	220860998	921	921	921	921	0
5	20241113	210500	220860998	921	921	921	921	0
6	20241113	210400	220860998	921	921	921	921	0
7	20241113	210300	220860998	921	921	921	921	0
8	20241113	210200	220860998	921	921	921	921	0
9	20241113	210100	220860998	921	921	921	921	0
10	20241113	210000	220860998	921	921	921	921	0
11	20241113	205900	220860998	921	921	921	921	0
12	20241113	205800	220860998	921	921	921	921	0
13	20241113	205700	220860998	921	921	921	921	0
14	20241113	205600	220860998	921	921	921	921	0
15	20241113	205500	220860998	921	921	921	921	0
16	20241113	205400	220860998	921	921	921	921	0
17	20241113	205300	220860998	921	921	921	921	0
18	20241113	205200	220860998	921	921	921	921	0
19	20241113	205100	220860998	921	921	921	921	0
20	20241113	205000	220860998	921	921	921	921	0
21	20241113	204900	220860998	921	921	921	921	0
22	20241113	204800	220860998	921	921	921	921	0
23	20241113	204700	220860998	921	921	921	921	0
24	20241113	204600	220860998	921	921	921	921	0
25	20241113	204500	220860998	921	921	921	921	0
26	20241113	204400	220860998	921	921	921	921	0
27	20241113	204300	220860998	921	921	921	921	0
28	20241113	204200	220860998	921	921	921	921	0
29	20241113	204100	220860998	921	921	921	921	0
30	20241113	204000	220860998	921	921	921	921	0
31	20241113	203900	220860998	921	921	921	921	0
32	20241113	203800	220860998	921	921	921	921	11972
33	20241113	203700	220860998	921	921	921	921	0
34	20241113	203600	220860998	921	921	921	921	0
35	20241113	203500	220860998	921	921	921	921	0
36	20241113	203400	220860998	921	921	921	921	0
37	20241113	203300	220860998	921	921	921	921	0
38	20241113	203200	220860998	921	921	921	921	0
39	20241113	203100	220860998	921	921	921	921	0
40	20241113	203000	220860998	921	921	921	921	0
41	20241113	202900	220860998	921	921	921	921	0
42	20241113	202800	220860998	921	921	921	921	0
43	20241113	202700	220860998	921	921	921	921	0
44	20241113	202600	220860998	921	921	921	921	0
45	20241113	202500	220860998	921	921	921	921	0
46	20241113	202400	220860998	921	921	921	921	0
47	20241113	202300	220860998	921	921	921	921	0
48	20241113	202200	220860998	921	921	921	921	0
49	20241113	202100	220860998	921	921	921	921	0
50	20241113	202000	220860998	921	921	921	921	0
51	20241113	201900	220860998	921	921	921	921	0
52	20241113	201800	220860998	921	921	921	921	0
53	20241113	201700	220860998	921	921	921	921	0
54	20241113	201600	220860998	921	921	921	921	0
55	20241113	201500	220860998	921	921	921	921	0
56	20241113	201400	220860998	921	921	921	921	0
57	20241113	201300	220860998	921	921	921	921	0
58	20241113	201200	220860998	921	921	921	921	0
59	20241113	201100	220860998	921	921	921	921	0
60	20241113	201000	220860998	921	921	921	921	0
61	20241113	200900	220860998	921	921	921	921	0
62	20241113	200800	220860998	921	921	921	921	11972
63	20241113	200700	220860998	921	921	921	921	0
64	20241113	200600	220860998	921	921	921	921	0
65	20241113	200500	220860998	921	921	921	921	0
66	20241113	200400	220860998	921	921	921	921	0
67	20241113	200300	220860998	921	921	921	921	0
68	20241113	200200	220860998	921	921	921	921	0
69	20241113	200100	220860998	921	921	921	921	0
70	20241113	200000	220860998	921	921	921	921	0
71	20241113	195900	220860998	921	921	921	921	0
72	20241113	195800	220860998	921	921	921	921	0
73	20241113	195700	220860998	921	921	921	921	0
74	20241113	195600	220860998	921	921	921	921	0
75	20241113	195500	220860998	921	921	921	921	0
76	20241113	195400	220860998	921	921	921	921	0
77	20241113	195300	220860998	921	921	921	921	0
78	20241113	195200	220860998	921	921	921	921	0
79	20241113	195100	220860998	921	921	921	921	0
80	20241113	195000	220860998	921	921	921	921	0
81	20241113	194900	220860998	921	921	921	921	0
82	20241113	194800	220860998	921	921	921	921	0
83	20241113	194700	220860998	921	921	921	921	0
84	20241113	194600	220860998	921	921	921	921	0
85	20241113	194500	220860998	921	921	921	921	0
86	20241113	194400	220860998	921	921	921	921	0
87	20241113	194300	220860998	921	921	921	921	0
88	20241113	194200	220860998	921	921	921	921	0
89	20241113	194100	220860998	921	921	921	921	0
90	20241113	194000	220860998	921	921	921	921	0
91	20241113	193900	220860998	921	921	921	921	0
92	20241113	193800	220860998	921	921	921	921	11972
93	20241113	193700	220860998	921	921	921	921	0
94	20241113	193600	220860998	921	921	921	921	0
95	20241113	193500	220860998	921	921	921	921	0
96	20241113	193400	220860998	921	921	921	921	0
97	20241113	193300	220860998	921	921	921	921	0
98	20241113	193200	220860998	921	921	921	921	0
99	20241113	193100	220860998	921	921	921	921	0
100	20241113	193000	220860998	921	921	921	921	0
101	20241113	192900	220860998	921	921	921	921	0
102	20241113	192800	220860998	921	921	921	921	0
103	20241113	192700	220860998	921	921	921	921	0
104	20241113	192600	220860998	921	921	921	921	0
105	20241113	192500	220860998	921	921	921	921	0
106	20241113	192400	220860998	921	921	921	921	0
107	20241113	192300	220860998	921	921	921	921	0
108	20241113	192200	220860998	921	921	921	921	0
109	20241113	192100	220860998	921	921	921	921	0
110	20241113	192000	220860998	921	921	921	921	0
111	20241113	191900	220860998	921	921	921	921	0
112	20241113	191800	220860998	921	921	921	921	0
113	20241113	191700	220860998	921	921	921	921	0
114	20241113	191600	220860998	921	921	921	921	0
115	20241113	191500	220860998	921	921	921	921	0
116	20241113	191400	220860998	921	921	921	921	0
117	20241113	191300	220860998	921	921	921	921	0
118	20241113	191200	220860998	921	921	921	921	0
119	20241113	191100	220860998	921	921	921	921	0
120	20241113	191000	220860998	921	921	921	921	0
121	20241113	190900	220860998	921	921	921	921	0
122	20241113	190800	220860998	921	921	921	921	11972
123	20241113	190700	220860998	921	921	921	921	0
124	20241113	190600	220860998	921	921	921	921	0
125	20241113	190500	220860998	921	921	921	921	0
126	20241113	190400	220860998	921	921	921	921	0
127	20241113	190300	220860998	921	921	921	921	0
128	20241113	190200	220860998	921	921	921	921	0
129	20241113	190100	220860998	921	921	921	921	0
130	20241113	190000	220860998	921	921	921	921	0
131	20241113	185900	220860998	921	921	921	921	0
132	20241113	185800	220860998	921	921	921	921	0
133	20241113	185700	220860998	921	921	921	921	0
134	20241113	185600	220860998	921	921	921	921	0
135	20241113	185500	220860998	921	921	921	921	0
136	20241113	185400	220860998	921	921	921	921	0
137	20241113	185300	220860998	921	921	921	921	0
138	20241113	185200	220860998	921	921	921	921	0
139	20241113	185100	220860998	921	921	921	921	0
140	20241113	185000	220860998	921	921	921	921	0
141	20241113	184900	220860998	921	921	921	921	0
142	20241113	184800	220860998	921	921	921	921	0
143	20241113	184700	220860998	921	921	921	921	0
144	20241113	184600	220860998	921	921	921	921	0
145	20241113	184500	220860998	921	921	921	921	0
146	20241113	184400	220860998	921	921	921	921	0
147	20241113	184300	220860998	921	921	921	921	0
148	20241113	184200	220860998	921	921	921	921	0
149	20241113	184100	220860998	921	921	921	921	0
150	20241113	184000	220860998	921	921	921	921	0
151	20241113	183900	220860998	921	921	921	921	0
152	20241113	183800	220860998	921	921	921	921	11972
153	20241113	183700	220860998	921	921	921	921	0
154	20241113	183600	220860998	921	921	921	921	0
155	20241113	183500	220860998	921	921	921	921	0
156	20241113	183400	220860998	921	921	921	921	0
157	20241113	183300	220860998	921	921	921	921	0
158	20241113	183200	220860998	921	921	921	921	0
159	20241113	183100	220860998	921	921	921	921	0
160	20241113	183000	220860998	921	921	921	921	0
161	20241113	182900	220860998	921	921	921	921	0
162	20241113	182800	220860998	921	921	921	921	0
163	20241113	182700	220860998	921	921	921	921	0
164	20241113	182600	220860998	921	921	921	921	0
165	20241113	182500	220860998	921	921	921	921	0
166	20241113	182400	220860998	921	921	921	921	0
167	20241113	182300	220860998	921	921	921	921	0
168	20241113	182200	220860998	921	921	921	921	0
169	20241113	182100	220860998	921	921	921	921	0
170	20241113	182000	220860998	921	921	921	921	0
171	20241113	181900	220860998	921	921	921	921	0
172	20241113	181800	220860998	921	921	921	921	0
173	20241113	181700	220860998	921	921	921	921	0
174	20241113	181600	220860998	921	921	921	921	0
175	20241113	181500	220860998	921	921	921	921	0
176	20241113	181400	220860998	921	921	921	921	0
177	20241113	181300	220860998	921	921	921	921	0
178	20241113	181200	220860998	921	921	921	921	0
179	20241113	181100	220860998	921	921	921	921	0
180	20241113	181000	220860998	921	921	921	921	0
181	20241113	180900	220860998	921	921	921	921	0
182	20241113	180800	220860998	921	921	921	921	11972
183	20241113	180700	220860998	921	921	921	921	0
184	20241113	180600	220860998	921	921	921	921	0
185	20241113	180500	220860998	921	921	921	921	0
186	20241113	180400	220860998	921	921	921	921	0
187	20241113	180300	220860998	921	921	921	921	0
188	20241113	180200	220860998	921	921	921	921	0
189	20241113	180100	220860998	921	921	921	921	0
190	20241113	180000	220860998	921	921	921	921	0
191	20241113	175900	220860998	921	921	921	921	0
192	20241113	175800	220860998	921	921	921	921	0
193	20241113	175700	220860998	921	921	921	921	0
194	20241113	175600	220860998	921	921	921	921	0
195	20241113	175500	220860998	921	921	921	921	0
196	20241113	175400	220860998	921	921	921	921	0
197	20241113	175300	220860998	921	921	921	921	0
198	20241113	175200	220860998	921	921	921	921	0
199	20241113	175100	220860998	921	921	921	921	0
200	20241113	175000	220860998	921	921	921	921	0
201	20241113	174900	220860998	921	921	921	921	0
202	20241113	174800	220860998	921	921	921	921	0
203	20241113	174700	220860998	921	921	921	921	0
204	20241113	174600	220860998	921	921	921	921	0
205	20241113	174500	220860998	921	921	921	921	0
206	20241113	174400	220860998	921	921	921	921	0
207	20241113	174300	220860998	921	921	921	921	0
208	20241113	174200	220860998	921	921	921	921	0
209	20241113	174100	220860998	921	921	921	921	0
210	20241113	174000	220860998	921	921	921	921	0
211	20241113	173900	220860998	921	921	921	921	0
212	20241113	173800	220860998	921	921	921	921	11972
213	20241113	173700	220860998	921	921	921	921	0
214	20241113	173600	220860998	921	921	921	921	0
215	20241113	173500	220860998	921	921	921	921	0
216	20241113	173400	220860998	921	921	921	921	0
217	20241113	173300	220860998	921	921	921	921	0
218	20241113	173200	220860998	921	921	921	921	0
219	20241113	173100	220860998	921	921	921	921	0
220	20241113	173000	220860998	921	921	921	921	0
221	20241113	172900	220860998	921	921	921	921	0
222	20241113	172800	220860998	921	921	921	921	0
223	20241113	172700	220860998	921	921	921	921	0
224	20241113	172600	220860998	921	921	921	921	0
225	20241113	172500	220860998	921	921	921	921	0
226	20241113	172400	220860998	921	921	921	921	0
227	20241113	172300	220860998	921	921	921	921	0
228	20241113	172200	220860998	921	921	921	921	0
229	20241113	172100	220860998	921	921	921	921	0
230	20241113	172000	220860998	921	921	921	921	0
231	20241113	171900	220860998	921	921	921	921	0
232	20241113	171800	220860998	921	921	921	921	0
233	20241113	171700	220860998	921	921	921	921	0
234	20241113	171600	220860998	921	921	921	921	0
235	20241113	171500	220860998	921	921	921	921	0
236	20241113	171400	220860998	921	921	921	921	0
237	20241113	171300	220860998	921	921	921	921	0
238	20241113	171200	220860998	921	921	921	921	0
239	20241113	171100	220860998	921	921	921	921	0
240	20241113	171000	220860998	921	921	921	921	0
241	20241113	170900	220860998	921	921	921	921	0
242	20241113	170800	220860998	921	921	921	921	11972
243	20241113	170700	220860998	921	921	921	921	0
244	20241113	170600	220860998	921	921	921	921	0
245	20241113	170500	220860998	921	921	921	921	0
246	20241113	170400	220860998	921	921	921	921	0
247	20241113	170300	220860998	921	921	921	921	0
248	20241113	170200	220860998	921	921	921	921	0
249	20241113	170100	220860998	921	921	921	921	0
250	20241113	170000	220860998	921	921	921	921	0
251	20241113	165900	220860998	921	921	921	921	0
252	20241113	165800	220860998	921	921	921	921	0
253	20241113	165700	220860998	921	921	921	921	0
254	20241113	165600	220860998	921	921	921	921	0
255	20241113	165500	220860998	921	921	921	921	0
256	20241113	165400	220860998	921	921	921	921	0
257	20241113	165300	220860998	921	921	921	921	0
258	20241113	165200	220860998	921	921	921	921	0
259	20241113	165100	220860998	921	921	921	921	0
260	20241113	165000	220860998	921	921	921	921	0
261	20241113	164900	220860998	921	921	921	921	0
262	20241113	164800	220860998	921	921	921	921	0
263	20241113	164700	220860998	921	921	921	921	0
264	20241113	164600	220860998	921	921	921	921	0
265	20241113	164500	220860998	921	921	921	921	0
266	20241113	164400	220860998	921	921	921	921	0
267	20241113	164300	220860998	921	921	921	921	0
268	20241113	164200	220860998	921	921	921	921	0
269	20241113	164100	220860998	921	921	921	921	0
270	20241113	164000	220860998	921	921	921	921	0
271	20241113	163900	220860998	921	921	921	921	0
272	20241113	163800	220860998	921	921	921	921	11972
273	20241113	163700	220860998	921	921	921	921	0
274	20241113	163600	220860998	921	921	921	921	0
275	20241113	163500	220860998	921	921	921	921	0
276	20241113	163400	220860998	921	921	921	921	0
277	20241113	163300	220860998	921	921	921	921	0
278	20241113	163200	220860998	921	921	921	921	0
279	20241113	163100	220860998	921	921	921	921	0
280	20241113	163000	220860998	921	921	921	921	0
281	20241113	162900	220860998	921	921	921	921	0
282	20241113	162800	220860998	921	921	921	921	0
283	20241113	162700	220860998	921	921	921	921	0
284	20241113	162600	220860998	921	921	921	921	0
285	20241113	162500	220860998	921	921	921	921	0
286	20241113	162400	220860998	921	921	921	921	0
287	20241113	162300	220860998	921	921	921	921	0
288	20241113	162200	220860998	921	921	921	921	0
289	20241113	162100	220860998	921	921	921	921	0
290	20241113	162000	220860998	921	921	921	921	0
291	20241113	161900	220860998	921	921	921	921	0
292	20241113	161800	220860998	921	921	921	921	0
293	20241113	161700	220860998	921	921	921	921	0
294	20241113	161600	220860998	921	921	921	921	0
295	20241113	161500	220860998	921	921	921	921	0
296	20241113	161400	220860998	921	921	921	921	0
297	20241113	161300	220860998	921	921	921	921	0
298	20241113	161200	220860998	921	921	921	921	0
299	20241113	161100	220860998	921	921	921	921	0
300	20241113	161000	220860998	921	921	921	921	0
301	20241113	160900	220860998	921	921	921	921	0
302	20241113	160800	220860998	921	921	921	921	11972
303	20241113	160700	220860998	921	921	921	921	0
304	20241113	160600	220860998	921	921	921	921	0
305	20241113	160500	220860998	921	921	921	921	0
306	20241113	160400	220860998	921	921	921	921	0
307	20241113	160300	220860998	921	921	921	921	0
308	20241113	160200	220860998	921	921	921	921	0
309	20241113	160100	220860998	921	921	921	921	0
310	20241113	160000	220860998	921	921	921	921	0
311	20241113	155900	220860998	921	921	921	921	0
312	20241113	155800	220860998	921	921	921	921	0
313	20241113	155700	220860998	921	921	921	921	0
314	20241113	155600	220860998	921	921	921	921	0
315	20241113	155500	220860998	921	921	921	921	0
316	20241113	155400	220860998	921	921	921	921	0
317	20241113	155300	220860998	921	921	921	921	0
318	20241113	155200	220860998	921	921	921	921	0
319	20241113	155100	220860998	921	921	921	921	0
320	20241113	155000	220860998	921	921	921	921	0
321	20241113	154900	220860998	921	921	921	921	0
322	20241113	154800	220860998	921	921	921	921	0
323	20241113	154700	220860998	921	921	921	921	0
324	20241113	154600	220860998	921	921	921	921	0
325	20241113	154500	220860998	921	921	921	921	0
326	20241113	154400	220860998	921	921	921	921	0
327	20241113	154300	220860998	921	921	921	921	0
328	20241113	154200	220860998	921	921	921	921	0
329	20241113	154100	220860998	921	921	921	921	0
330	20241113	154000	220860998	921	921	921	921	0
331	20241113	153900	220860998	921	921	921	921	0
332	20241113	153800	220860998	921	921	921	921	11972
333	20241113	153700	220860998	921	921	921	921	0
334	20241113	153600	220860998	921	921	921	921	0
335	20241113	153500	220860998	921	921	921	921	0
336	20241113	153400	220860998	921	921	921	921	0
337	20241113	153300	220860998	921	921	921	921	0
338	20241113	153200	220860998	921	921	921	921	0
339	20241113	153100	220860998	921	921	921	921	0
340	20241113	153000	220860998	921	921	921	921	11972
341	20241113	152900	209834786	921	921	921	921	0
342	20241113	152800	209834786	921	921	921	921	0
343	20241113	152700	209834786	921	921	921	921	0
344	20241113	152600	209834786	921	921	921	921	0
345	20241113	152500	209834786	921	921	921	921	0
346	20241113	152400	209834786	921	921	921	921	0
347	20241113	152300	209834786	921	921	921	921	0
348	20241113	152200	209834786	921	921	921	921	0
349	20241113	152100	209834786	921	921	921	921	0
350	20241113	152000	209834786	921	921	921	921	0
351	20241113	151900	209834786	921	922	922	921	564
352	20241113	151800	209314779	922	920	922	920	82
353	20241113	151700	209239337	923	923	923	923	0
354	20241113	151600	209239337	923	923	923	923	21
355	20241113	151500	209219954	915	915	915	915	1
356	20241113	151400	209219039	923	923	923	923	12
357	20241113	151300	209207963	923	915	923	915	102
358	20241113	151200	209114617	923	911	923	911	139
359	20241113	151100	208986332	923	919	923	909	6665
360	20241113	151000	202909736	924	919	924	918	1185
361	20241113	150900	201821832	920	921	924	920	1272
362	20241113	150800	200650588	925	925	925	920	12006
363	20241113	150700	189594190	925	924	925	924	514
364	20241113	150600	189119252	924	922	924	922	2
365	20241113	150500	189117406	924	924	924	924	0
366	20241113	150400	189117406	924	924	924	924	0
367	20241113	150300	189117406	924	924	924	924	0
368	20241113	150200	189117406	924	922	924	922	1078
369	20241113	150100	188123488	922	921	922	921	81
370	20241113	150000	188048886	922	922	922	922	520
371	20241113	145900	187569446	924	924	924	924	3
372	20241113	145800	187566674	924	924	924	920	4718
373	20241113	145700	183217472	925	925	925	924	270
374	20241113	145600	182967972	924	925	925	924	884
375	20241113	145500	182151152	925	925	925	925	900
376	20241113	145400	181318652	926	927	927	925	160
377	20241113	145300	181170647	925	930	930	925	1033
378	20241113	145200	180214199	930	926	930	926	147
379	20241113	145100	180078073	932	932	932	932	0
380	20241113	145000	180078073	932	932	932	932	0
381	20241113	144900	180078073	932	932	932	932	0
382	20241113	144800	180078073	932	932	932	932	1
383	20241113	144700	180077141	925	926	926	925	64
384	20241113	144600	180017935	932	932	932	932	0
385	20241113	144500	180017935	932	932	932	932	0
386	20241113	144400	180017935	932	932	932	932	0
387	20241113	144300	180017935	932	930	932	926	10202
388	20241113	144200	170567047	932	932	932	932	0
389	20241113	144100	170567047	932	932	932	927	306
390	20241113	144000	170283375	927	931	932	927	1481
391	20241113	143900	168909473	932	932	932	932	50
392	20241113	143800	168862873	933	932	933	932	51
393	20241113	143700	168815340	932	932	932	932	100
394	20241113	143600	168722140	933	933	933	933	1
395	20241113	143500	168721207	932	932	933	926	1002
396	20241113	143400	167791534	933	933	933	933	0
397	20241113	143300	167791534	933	933	933	933	87
398	20241113	143200	167710363	934	934	934	934	1
399	20241113	143100	167709429	933	934	934	933	1530
400	20241113	143000	166280439	934	934	934	934	30
401	20241113	142900	166252419	934	934	934	934	0
402	20241113	142800	166252419	934	934	934	933	64
403	20241113	142700	166192656	934	934	934	934	100
404	20241113	142600	166099256	934	934	934	934	1
405	20241113	142500	166098322	934	934	934	934	0
406	20241113	142400	166098322	934	934	934	934	0
407	20241113	142300	166098322	934	934	934	934	0
408	20241113	142200	166098322	934	934	934	934	1
409	20241113	142100	166097388	931	931	931	931	2
410	20241113	142000	166095526	932	932	932	932	3
411	20241113	141900	166092730	933	933	933	933	0
412	20241113	141800	166092730	933	933	933	933	2
413	20241113	141700	166090864	934	934	934	934	9
414	20241113	141600	166082458	934	934	934	934	19
415	20241113	141500	166064712	934	934	934	934	11
416	20241113	141400	166054438	934	934	934	934	1
417	20241113	141300	166053504	933	933	933	933	1
418	20241113	141200	166052571	934	934	934	934	1
419	20241113	141100	166051637	934	934	934	934	1
420	20241113	141000	166050703	934	934	934	934	200
421	20241113	140900	165863903	934	934	934	934	2
422	20241113	140800	165862035	930	930	930	930	586
423	20241113	140700	165317055	930	930	930	930	100
424	20241113	140600	165224055	928	928	928	928	1
425	20241113	140500	165223127	930	929	930	929	3
426	20241113	140400	165220339	930	930	930	930	8
427	20241113	140300	165212899	930	930	930	930	100
428	20241113	140200	165119899	930	930	930	930	0
429	20241113	140100	165119899	930	930	930	930	0
430	20241113	140000	165119899	930	930	930	930	0
431	20241113	135900	165119899	930	930	930	930	0
432	20241113	135800	165119899	930	930	930	930	0
433	20241113	135700	165119899	930	930	930	930	0
434	20241113	135600	165119899	930	930	930	930	0
435	20241113	135500	165119899	930	930	930	930	0
436	20241113	135400	165119899	930	930	930	930	0
437	20241113	135300	165119899	930	930	930	930	0
438	20241113	135200	165119899	930	930	930	930	0
439	20241113	135100	165119899	930	930	930	930	4
440	20241113	135000	165116179	927	927	927	927	177
441	20241113	134900	164952100	930	930	930	930	100
442	20241113	134800	164859100	930	930	930	927	169
443	20241113	134700	164702368	933	933	933	933	0
444	20241113	134600	164702368	933	929	933	927	101
445	20241113	134500	164608724	933	933	933	933	0
446	20241113	134400	164608724	933	933	933	933	0
447	20241113	134300	164608724	933	930	933	930	1767
448	20241113	134200	162965411	934	934	934	934	0
449	20241113	134100	162965411	934	934	934	934	0
450	20241113	134000	162965411	934	934	934	934	265
451	20241113	133900	162717901	940	940	940	940	0
452	20241113	133800	162717901	940	934	940	934	147
453	20241113	133700	162580597	941	941	941	941	0
454	20241113	133600	162580597	941	941	941	941	0
455	20241113	133500	162580597	941	941	941	941	0
456	20241113	133400	162580597	941	941	941	941	1
457	20241113	133300	162579656	938	938	938	938	0
458	20241113	133200	162579656	938	936	938	936	349
459	20241113	133100	162252962	937	935	937	935	2675
460	20241113	133000	159751835	935	930	935	930	32551
461	20241113	132900	129476720	930	930	930	930	422
462	20241113	132800	129084260	930	930	930	930	10
463	20241113	132700	129074960	930	930	930	930	0
464	20241113	132600	129074960	930	927	930	927	1882
465	20241113	132500	127328540	927	927	927	927	0
466	20241113	132400	127328540	927	924	927	924	1501
467	20241113	132300	125941613	927	924	927	924	3270
468	20241113	132200	122910830	924	924	924	924	591
469	20241113	132100	122364746	927	927	927	927	0
470	20241113	132000	122364746	927	927	927	927	0
471	20241113	131900	122364746	927	927	927	927	1000
472	20241113	131800	121437746	927	927	927	927	10
473	20241113	131700	121428476	927	927	927	927	10
474	20241113	131600	121419206	928	928	928	928	0
475	20241113	131500	121419206	928	928	928	925	589
476	20241113	131400	120872659	928	926	928	926	5
477	20241113	131300	120868027	926	928	928	926	11
478	20241113	131200	120857836	926	926	928	926	5
479	20241113	131100	120853203	926	927	928	926	81
480	20241113	131000	120778176	928	926	928	926	94
481	20241113	130900	120691110	928	928	928	928	50
482	20241113	130800	120644710	928	927	928	926	316
483	20241113	130700	120351993	928	928	928	928	16
484	20241113	130600	120337145	928	928	928	928	0
485	20241113	130500	120337145	928	928	928	928	102
486	20241113	130400	120242489	928	928	928	928	110
487	20241113	130300	120140409	930	930	930	930	0
488	20241113	130200	120140409	930	930	930	930	0
489	20241113	130100	120140409	930	930	930	930	130
490	20241113	130000	120019509	930	930	930	930	0
491	20241113	125900	120019509	930	930	930	930	4949
492	20241113	125800	115416939	930	930	930	928	2252
493	20241113	125700	113322581	930	930	930	930	501
494	20241113	125600	112856651	930	930	930	930	0
495	20241113	125500	112856651	930	930	930	930	1
496	20241113	125400	112855721	928	930	930	928	134
497	20241113	125300	112731143	930	930	930	930	0
498	20241113	125200	112731143	930	933	933	929	6851
499	20241113	125100	106360249	933	933	933	933	33
500	20241113	125000	106329460	935	933	935	933	4
501	20241113	124900	106325724	930	934	934	930	3279
502	20241113	124800	103270802	935	935	935	935	10
503	20241113	124700	103261452	935	935	935	935	0
504	20241113	124600	103261452	935	934	935	934	108
505	20241113	124500	103160573	935	935	935	935	0
506	20241113	124400	103160573	935	935	935	935	0
507	20241113	124300	103160573	935	935	935	934	1014
508	20241113	124200	102213483	935	935	935	935	14
509	20241113	124100	102200393	935	935	935	935	25
510	20241113	124000	102177018	935	935	935	935	25
511	20241113	123900	102153643	935	935	935	935	67
512	20241113	123800	102090998	935	935	935	935	46
513	20241113	123700	102047988	935	935	935	935	3
514	20241113	123600	102045183	935	935	935	934	359
515	20241113	123500	101709718	935	935	935	935	0
516	20241113	123400	101709718	935	935	935	935	180
517	20241113	123300	101541418	937	937	937	937	0
518	20241113	123200	101541418	937	937	937	937	0
519	20241113	123100	101541418	937	936	937	935	3011
520	20241113	123000	98724759	938	938	938	938	0
521	20241113	122900	98724759	938	938	938	938	0
522	20241113	122800	98724759	938	938	938	938	0
523	20241113	122700	98724759	938	938	938	938	10
524	20241113	122600	98715379	938	938	938	938	10
525	20241113	122500	98705999	938	938	938	938	10
526	20241113	122400	98696619	938	938	938	938	1
527	20241113	122300	98695681	938	938	938	938	2
528	20241113	122200	98693805	938	938	938	938	2000
529	20241113	122100	96817805	938	937	938	937	1126
530	20241113	122000	95762742	938	938	938	938	400
531	20241113	121900	95387542	938	938	938	938	0
532	20241113	121800	95387542	938	938	938	938	0
533	20241113	121700	95387542	938	938	938	938	9
534	20241113	121600	95379100	938	938	938	937	66
535	20241113	121500	95317242	938	938	938	938	14
536	20241113	121400	95304110	938	938	938	938	17
537	20241113	121300	95288164	938	938	938	938	1
538	20241113	121200	95287226	938	938	938	938	533
539	20241113	121100	94787272	938	938	938	938	2
540	20241113	121000	94785396	937	938	938	937	2
541	20241113	120900	94783521	938	938	938	938	49
542	20241113	120800	94737559	938	938	938	938	1
543	20241113	120700	94736621	938	938	938	938	0
544	20241113	120600	94736621	938	938	938	938	1
545	20241113	120500	94735683	938	938	938	938	0
546	20241113	120400	94735683	938	938	938	938	0
547	20241113	120300	94735683	938	938	938	938	0
548	20241113	120200	94735683	938	938	938	938	0
549	20241113	120100	94735683	938	938	938	938	0
550	20241113	120000	94735683	938	938	938	938	10
551	20241113	115900	94726303	938	938	938	938	55
552	20241113	115800	94674713	938	938	938	938	537
553	20241113	115700	94171007	939	939	939	939	0
554	20241113	115600	94171007	939	939	939	939	0
555	20241113	115500	94171007	939	939	939	939	0
556	20241113	115400	94171007	939	939	939	939	1
557	20241113	115300	94170068	939	944	944	939	2194
558	20241113	115200	92108817	947	947	947	947	0
559	20241113	115100	92108817	947	947	947	947	0
560	20241113	115000	92108817	947	947	947	944	236
561	20241113	114900	91886024	944	944	944	944	4
562	20241113	114800	91882248	947	947	947	947	0
563	20241113	114700	91882248	947	947	947	947	1
564	20241113	114600	91881301	944	944	944	944	17
565	20241113	114500	91865253	947	947	947	947	0
566	20241113	114400	91865253	947	947	947	947	120
567	20241113	114300	91751613	947	947	947	947	0
568	20241113	114200	91751613	947	947	947	947	0
569	20241113	114100	91751613	947	947	947	947	34
570	20241113	114000	91719415	944	944	944	944	0
571	20241113	113900	91719415	944	944	944	944	0
572	20241113	113800	91719415	944	944	944	944	1
573	20241113	113700	91718471	947	947	947	947	0
574	20241113	113600	91718471	947	947	947	947	0
575	20241113	113500	91718471	947	947	947	947	0
576	20241113	113400	91718471	947	947	947	947	0
577	20241113	113300	91718471	947	947	947	944	237
578	20241113	113200	91494101	944	947	947	944	126
579	20241113	113100	91374854	946	946	946	946	1
580	20241113	113000	91373908	947	947	948	944	82
581	20241113	112900	91296271	944	944	947	944	26
582	20241113	112800	91271673	947	947	947	947	0
583	20241113	112700	91271673	947	947	947	947	0
584	20241113	112600	91271673	947	947	947	947	0
585	20241113	112500	91271673	947	947	947	947	0
586	20241113	112400	91271673	947	947	947	947	5
587	20241113	112300	91266938	947	944	947	944	2
588	20241113	112200	91265047	948	949	949	944	87
589	20241113	112100	91182899	945	950	950	945	4
590	20241113	112000	91179110	950	945	950	945	3
591	20241113	111900	91176266	949	949	950	949	540
592	20241113	111800	90663799	949	949	949	949	0
593	20241113	111700	90663799	949	949	949	944	154
594	20241113	111600	90518383	949	949	949	949	1
595	20241113	111500	90517434	944	944	944	944	1
596	20241113	111400	90516490	950	949	950	949	25
597	20241113	111300	90492761	949	948	949	948	695
598	20241113	111200	89833899	948	944	949	944	679
599	20241113	111100	89192718	944	945	945	944	1570
600	20241113	111000	87710526	949	944	949	944	127
601	20241113	110900	87590607	945	944	945	944	384
602	20241113	110800	87228011	945	945	945	945	162
603	20241113	110700	87074921	949	949	949	949	0
604	20241113	110600	87074921	949	945	949	945	6
605	20241113	110500	87069231	950	946	950	946	109
606	20241113	110400	86966069	950	950	950	950	0
607	20241113	110300	86966069	950	950	950	950	0
608	20241113	110200	86966069	950	950	950	950	0
609	20241113	110100	86966069	950	951	951	945	20
610	20241113	110000	86947110	951	945	951	945	12
611	20241113	105900	86935714	951	951	951	951	3600
612	20241113	105800	83512114	951	944	951	944	20023
613	20241113	105700	64482829	942	942	942	942	16
614	20241113	105600	64467757	944	944	944	943	1511
615	20241113	105500	63041374	949	949	949	949	0
616	20241113	105400	63041374	949	949	949	949	1
617	20241113	105300	63040425	949	949	949	949	0
618	20241113	105200	63040425	949	949	949	949	50
619	20241113	105100	62992975	949	949	949	949	1
620	20241113	105000	62992026	943	943	943	943	0
621	20241113	104900	62992026	943	945	945	943	5000
622	20241113	104800	58277022	951	944	951	944	24
623	20241113	104700	58254359	951	951	951	951	3
624	20241113	104600	58251506	951	951	951	951	1
625	20241113	104500	58250555	950	950	950	950	1260
626	20241113	104400	57053555	951	951	951	951	210
627	20241113	104300	56853845	951	951	951	951	1
628	20241113	104200	56852894	939	952	952	938	934
629	20241113	104100	55976023	953	947	953	947	226
630	20241113	104000	55761995	946	943	946	943	103
631	20241113	103900	55664597	945	940	945	936	2875
632	20241113	103800	52963356	939	940	940	939	2
633	20241113	103700	52961477	947	947	947	947	0
634	20241113	103600	52961477	947	936	947	935	3
635	20241113	103500	52958659	947	940	947	940	1000
636	20241113	103400	52018652	940	939	947	934	895
637	20241113	103300	51175602	940	945	946	940	1420
638	20241113	103200	49835654	947	945	947	945	34
639	20241113	103100	49803522	947	945	947	945	1410
640	20241113	103000	48471070	945	947	947	945	1155
641	20241113	102900	47378590	947	948	948	947	4
642	20241113	102800	47374799	950	950	950	950	1
643	20241113	102700	47373849	953	953	953	953	0
644	20241113	102600	47373849	953	953	953	949	17
645	20241113	102500	47357684	950	953	953	950	3
646	20241113	102400	47354831	956	956	956	949	28
647	20241113	102300	47328119	951	952	957	950	8514
648	20241113	102200	39238303	953	954	960	953	1470
649	20241113	102100	37836321	965	965	965	965	0
650	20241113	102000	37836321	965	965	965	965	0
651	20241113	101900	37836321	965	965	965	965	0
652	20241113	101800	37836321	965	960	965	950	15110
653	20241113	101700	23465649	965	965	965	965	0
654	20241113	101600	23465649	965	965	965	965	0
655	20241113	101500	23465649	965	965	965	965	0
656	20241113	101400	23465649	965	965	965	965	0
657	20241113	101300	23465649	965	965	965	965	0
658	20241113	101200	23465649	965	962	965	962	3
659	20241113	101100	23462760	965	962	965	962	414
660	20241113	101000	23064486	965	965	965	965	0
661	20241113	100900	23064486	965	965	965	965	0
662	20241113	100800	23064486	965	965	965	965	1
663	20241113	100700	23063521	965	965	965	965	0
664	20241113	100600	23063521	965	965	965	962	10
665	20241113	100500	23053895	962	966	966	962	35
666	20241113	100400	23020181	962	966	966	962	2
667	20241113	100300	23018253	962	962	962	962	18
668	20241113	100200	23000937	966	965	966	962	173
669	20241113	100100	22833997	965	965	965	965	1
670	20241113	100000	22833032	965	965	965	965	2
671	20241113	095900	22831102	965	965	965	965	1
672	20241113	095800	22830137	964	964	964	964	61
673	20241113	095700	22771333	965	965	965	965	0
674	20241113	095600	22771333	965	965	965	965	0
675	20241113	095500	22771333	965	965	965	965	0
676	20241113	095400	22771333	965	965	965	965	0
677	20241113	095300	22771333	965	965	965	965	0
678	20241113	095200	22771333	965	965	965	965	1
679	20241113	095100	22770368	965	965	965	965	2
680	20241113	095000	22768438	967	967	967	967	0
681	20241113	094900	22768438	967	967	967	967	0
682	20241113	094800	22768438	967	967	967	967	0
683	20241113	094700	22768438	967	965	967	965	165
684	20241113	094600	22609211	964	964	964	964	47
685	20241113	094500	22563903	958	964	964	958	2
686	20241113	094400	22561981	957	965	965	957	5
687	20241113	094300	22557174	957	959	959	957	30
688	20241113	094200	22528416	965	965	965	965	24
689	20241113	094100	22505256	965	959	965	959	90
690	20241113	094000	22418466	966	966	966	966	0
691	20241113	093900	22418466	966	959	966	959	2501
692	20241113	093800	20020000	959	959	959	959	1
693	20241113	093700	20019041	968	957	968	957	872
694	20241113	093600	19182295	957	965	965	956	506
695	20241113	093500	18695850	965	963	965	954	1858
696	20241113	093400	16919763	965	965	965	965	0
697	20241113	093300	16919763	965	966	966	965	3
698	20241113	093200	16916867	953	962	962	950	2000
699	20241113	093100	15007277	968	968	968	968	0
700	20241113	093000	15007277	968	968	968	968	0
701	20241113	092900	15007277	968	968	968	968	0
702	20241113	092800	15007277	968	968	968	968	4
703	20241113	092700	15003405	969	969	969	969	12
704	20241113	092600	14991777	969	969	969	961	5
705	20241113	092500	14986948	969	970	970	969	3
706	20241113	092400	14984040	971	963	971	961	603
707	20241113	092300	14404337	973	973	973	973	1
708	20241113	092200	14403364	973	973	973	973	963
709	20241113	092100	13466365	973	970	973	970	500
710	20241113	092000	12981093	970	971	971	960	625
711	20241113	091900	12381050	960	973	973	960	3655
712	20241113	091800	8854483	970	970	973	970	201
713	20241113	091700	8659510	974	974	974	974	0
714	20241113	091600	8659510	974	972	974	972	5001
715	20241113	091500	3788736	974	974	974	967	7
716	20241113	091400	3781925	974	973	974	973	376
717	20241113	091300	3416076	973	973	973	973	14
718	20241113	091200	3402454	973	970	973	970	320
719	20241113	091100	3092018	970	969	970	969	2
720	20241113	091000	3090079	970	975	975	969	307
721	20241113	090900	2792315	974	974	974	974	1
722	20241113	090800	2791341	976	976	976	976	0
723	20241113	090700	2791341	976	973	976	973	105
724	20241113	090600	2689167	973	967	973	967	669
725	20241113	090500	2040319	966	965	966	964	510
726	20241113	090400	1548379	965	965	965	965	1
727	20241113	090300	1547414	966	966	966	966	0
728	20241113	090200	1547414	966	966	966	966	0
729	20241113	090100	1547414	966	966	966	966	1
730	20241113	090000	1546448	966	958	966	958	1614