KissMeData/001470/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183400	43761094158	980	980	980	980	453101
3	20241120	183300	43761094158	980	980	980	980	0
4	20241120	183200	43761094158	980	980	980	980	0
5	20241120	183100	43761094158	980	980	980	980	0
6	20241120	183000	43761094158	980	980	980	980	0
7	20241120	182900	43761094158	980	980	980	980	0
8	20241120	182800	43761094158	980	980	980	980	0
9	20241120	182700	43761094158	980	980	980	980	0
10	20241120	182600	43761094158	980	980	980	980	0
11	20241120	182500	43761094158	980	980	980	980	0
12	20241120	182400	43761094158	980	980	980	980	0
13	20241120	182300	43761094158	980	980	980	980	0
14	20241120	182200	43761094158	980	980	980	980	0
15	20241120	182100	43761094158	980	980	980	980	0
16	20241120	182000	43761094158	980	980	980	980	0
17	20241120	181900	43761094158	980	980	980	980	0
18	20241120	181800	43761094158	980	980	980	980	0
19	20241120	181700	43761094158	980	980	980	980	0
20	20241120	181600	43761094158	980	980	980	980	0
21	20241120	181500	43761094158	980	980	980	980	0
22	20241120	181400	43761094158	980	980	980	980	0
23	20241120	181300	43761094158	980	980	980	980	0
24	20241120	181200	43761094158	980	980	980	980	0
25	20241120	181100	43761094158	980	980	980	980	0
26	20241120	181000	43761094158	980	980	980	980	0
27	20241120	180900	43761094158	980	980	980	980	0
28	20241120	180800	43761094158	980	980	980	980	0
29	20241120	180700	43761094158	980	980	980	980	0
30	20241120	180600	43761094158	980	980	980	980	0
31	20241120	180500	43761094158	980	980	980	980	0
32	20241120	180400	43761094158	980	980	980	980	453101
33	20241120	180300	43761094158	980	980	980	980	0
34	20241120	180200	43761094158	980	980	980	980	0
35	20241120	180100	43761094158	980	980	980	980	0
36	20241120	180000	43761094158	980	980	980	980	0
37	20241120	175900	43761094158	980	980	980	980	0
38	20241120	175800	43761094158	980	980	980	980	0
39	20241120	175700	43761094158	980	980	980	980	0
40	20241120	175600	43761094158	980	980	980	980	0
41	20241120	175500	43761094158	980	980	980	980	0
42	20241120	175400	43761094158	980	980	980	980	0
43	20241120	175300	43761094158	980	980	980	980	0
44	20241120	175200	43761094158	980	980	980	980	0
45	20241120	175100	43761094158	980	980	980	980	0
46	20241120	175000	43761094158	980	980	980	980	0
47	20241120	174900	43761094158	980	980	980	980	0
48	20241120	174800	43761094158	980	980	980	980	0
49	20241120	174700	43761094158	980	980	980	980	0
50	20241120	174600	43761094158	980	980	980	980	0
51	20241120	174500	43761094158	980	980	980	980	0
52	20241120	174400	43761094158	980	980	980	980	0
53	20241120	174300	43761094158	980	980	980	980	0
54	20241120	174200	43761094158	980	980	980	980	0
55	20241120	174100	43761094158	980	980	980	980	0
56	20241120	174000	43761094158	980	980	980	980	0
57	20241120	173900	43761094158	980	980	980	980	0
58	20241120	173800	43761094158	980	980	980	980	0
59	20241120	173700	43761094158	980	980	980	980	0
60	20241120	173600	43761094158	980	980	980	980	0
61	20241120	173500	43761094158	980	980	980	980	0
62	20241120	173400	43761094158	980	980	980	980	453101
63	20241120	173300	43761094158	980	980	980	980	0
64	20241120	173200	43761094158	980	980	980	980	0
65	20241120	173100	43761094158	980	980	980	980	0
66	20241120	173000	43761094158	980	980	980	980	0
67	20241120	172900	43761094158	980	980	980	980	0
68	20241120	172800	43761094158	980	980	980	980	0
69	20241120	172700	43761094158	980	980	980	980	0
70	20241120	172600	43761094158	980	980	980	980	0
71	20241120	172500	43761094158	980	980	980	980	0
72	20241120	172400	43761094158	980	980	980	980	0
73	20241120	172300	43761094158	980	980	980	980	0
74	20241120	172200	43761094158	980	980	980	980	0
75	20241120	172100	43761094158	980	980	980	980	0
76	20241120	172000	43761094158	980	980	980	980	0
77	20241120	171900	43761094158	980	980	980	980	0
78	20241120	171800	43761094158	980	980	980	980	0
79	20241120	171700	43761094158	980	980	980	980	0
80	20241120	171600	43761094158	980	980	980	980	0
81	20241120	171500	43761094158	980	980	980	980	0
82	20241120	171400	43761094158	980	980	980	980	0
83	20241120	171300	43761094158	980	980	980	980	0
84	20241120	171200	43761094158	980	980	980	980	0
85	20241120	171100	43761094158	980	980	980	980	0
86	20241120	171000	43761094158	980	980	980	980	0
87	20241120	170900	43761094158	980	980	980	980	0
88	20241120	170800	43761094158	980	980	980	980	0
89	20241120	170700	43761094158	980	980	980	980	0
90	20241120	170600	43761094158	980	980	980	980	0
91	20241120	170500	43761094158	980	980	980	980	0
92	20241120	170400	43761094158	980	980	980	980	453101
93	20241120	170300	43761094158	980	980	980	980	0
94	20241120	170200	43761094158	980	980	980	980	0
95	20241120	170100	43761094158	980	980	980	980	0
96	20241120	170000	43761094158	980	980	980	980	0
97	20241120	165900	43761094158	980	980	980	980	0
98	20241120	165800	43761094158	980	980	980	980	0
99	20241120	165700	43761094158	980	980	980	980	0
100	20241120	165600	43761094158	980	980	980	980	0
101	20241120	165500	43761094158	980	980	980	980	0
102	20241120	165400	43761094158	980	980	980	980	0
103	20241120	165300	43761094158	980	980	980	980	0
104	20241120	165200	43761094158	980	980	980	980	0
105	20241120	165100	43761094158	980	980	980	980	0
106	20241120	165000	43761094158	980	980	980	980	0
107	20241120	164900	43761094158	980	980	980	980	0
108	20241120	164800	43761094158	980	980	980	980	0
109	20241120	164700	43761094158	980	980	980	980	0
110	20241120	164600	43761094158	980	980	980	980	0
111	20241120	164500	43761094158	980	980	980	980	0
112	20241120	164400	43761094158	980	980	980	980	0
113	20241120	164300	43761094158	980	980	980	980	0
114	20241120	164200	43761094158	980	980	980	980	0
115	20241120	164100	43761094158	980	980	980	980	0
116	20241120	164000	43761094158	980	980	980	980	0
117	20241120	163900	43761094158	980	980	980	980	0
118	20241120	163800	43761094158	980	980	980	980	0
119	20241120	163700	43761094158	980	980	980	980	0
120	20241120	163600	43761094158	980	980	980	980	0
121	20241120	163500	43761094158	980	980	980	980	0
122	20241120	163400	43761094158	980	980	980	980	453101
123	20241120	163300	43761094158	980	980	980	980	0
124	20241120	163200	43761094158	980	980	980	980	0
125	20241120	163100	43761094158	980	980	980	980	0
126	20241120	163000	43761094158	980	980	980	980	0
127	20241120	162900	43761094158	980	980	980	980	0
128	20241120	162800	43761094158	980	980	980	980	0
129	20241120	162700	43761094158	980	980	980	980	0
130	20241120	162600	43761094158	980	980	980	980	0
131	20241120	162500	43761094158	980	980	980	980	0
132	20241120	162400	43761094158	980	980	980	980	0
133	20241120	162300	43761094158	980	980	980	980	0
134	20241120	162200	43761094158	980	980	980	980	0
135	20241120	162100	43761094158	980	980	980	980	0
136	20241120	162000	43761094158	980	980	980	980	0
137	20241120	161900	43761094158	980	980	980	980	0
138	20241120	161800	43761094158	980	980	980	980	0
139	20241120	161700	43761094158	980	980	980	980	0
140	20241120	161600	43761094158	980	980	980	980	0
141	20241120	161500	43761094158	980	980	980	980	0
142	20241120	161400	43761094158	980	980	980	980	0
143	20241120	161300	43761094158	980	980	980	980	0
144	20241120	161200	43761094158	980	980	980	980	0
145	20241120	161100	43761094158	980	980	980	980	0
146	20241120	161000	43761094158	980	980	980	980	0
147	20241120	160900	43761094158	980	980	980	980	0
148	20241120	160800	43761094158	980	980	980	980	0
149	20241120	160700	43761094158	980	980	980	980	0
150	20241120	160600	43761094158	980	980	980	980	0
151	20241120	160500	43761094158	980	980	980	980	0
152	20241120	160400	43761094158	980	980	980	980	453101
153	20241120	160300	43761094158	980	980	980	980	0
154	20241120	160200	43761094158	980	980	980	980	0
155	20241120	160100	43761094158	980	980	980	980	0
156	20241120	160000	43761094158	980	980	980	980	0
157	20241120	155900	43761094158	980	980	980	980	0
158	20241120	155800	43761094158	980	980	980	980	0
159	20241120	155700	43761094158	980	980	980	980	0
160	20241120	155600	43761094158	980	980	980	980	0
161	20241120	155500	43761094158	980	980	980	980	0
162	20241120	155400	43761094158	980	980	980	980	0
163	20241120	155300	43761094158	980	980	980	980	0
164	20241120	155200	43761094158	980	980	980	980	0
165	20241120	155100	43761094158	980	980	980	980	0
166	20241120	155000	43761094158	980	980	980	980	0
167	20241120	154900	43761094158	980	980	980	980	0
168	20241120	154800	43761094158	980	980	980	980	0
169	20241120	154700	43761094158	980	980	980	980	0
170	20241120	154600	43761094158	980	980	980	980	0
171	20241120	154500	43761094158	980	980	980	980	0
172	20241120	154400	43761094158	980	980	980	980	0
173	20241120	154300	43761094158	980	980	980	980	0
174	20241120	154200	43761094158	980	980	980	980	0
175	20241120	154100	43761094158	980	980	980	980	0
176	20241120	154000	43761094158	980	980	980	980	0
177	20241120	153900	43761094158	980	980	980	980	0
178	20241120	153800	43761094158	980	980	980	980	0
179	20241120	153700	43761094158	980	980	980	980	0
180	20241120	153600	43761094158	980	980	980	980	0
181	20241120	153500	43761094158	980	980	980	980	0
182	20241120	153400	43761094158	980	980	980	980	453101
183	20241120	153300	43761094158	980	980	980	980	0
184	20241120	153200	43761094158	980	980	980	980	0
185	20241120	153100	43761094158	980	980	980	980	0
186	20241120	153000	43761094158	980	980	980	980	453101
187	20241120	152900	43317055178	985	985	985	985	0
188	20241120	152800	43317055178	985	985	985	985	0
189	20241120	152700	43317055178	985	985	985	985	0
190	20241120	152600	43317055178	985	985	985	985	0
191	20241120	152500	43317055178	985	985	985	985	0
192	20241120	152400	43317055178	985	985	985	985	0
193	20241120	152300	43317055178	985	985	985	985	0
194	20241120	152200	43317055178	985	985	985	985	0
195	20241120	152100	43317055178	985	985	985	985	0
196	20241120	152000	43317055178	985	985	985	985	0
197	20241120	151900	43317055178	985	985	987	984	143770
198	20241120	151800	43175403663	985	988	990	985	105440
199	20241120	151700	43071249917	990	991	991	988	39312
200	20241120	151600	43032341464	991	993	993	988	74779
201	20241120	151500	42958259433	992	988	993	988	88524
202	20241120	151400	42870589119	989	989	990	987	48142
203	20241120	151300	42823026840	989	990	991	988	51023
204	20241120	151200	42772530093	990	990	991	989	44159
205	20241120	151100	42728803713	989	990	990	988	49466
206	20241120	151000	42679893206	990	990	991	988	76978
207	20241120	150900	42603711977	989	990	991	989	22857
208	20241120	150800	42581090552	989	986	992	986	65319
209	20241120	150700	42516451060	987	985	987	984	59138
210	20241120	150600	42458183556	984	984	986	983	48269
211	20241120	150500	42410664882	984	986	986	982	100164
212	20241120	150400	42312120095	986	990	990	981	140957
213	20241120	150300	42173433676	990	993	994	989	66676
214	20241120	150200	42107328990	994	995	996	993	38161
215	20241120	150100	42069378757	995	994	997	993	40604
216	20241120	150000	42028968142	995	994	999	994	63963
217	20241120	145900	41965310319	993	990	994	987	137486
218	20241120	145800	41829182594	991	995	995	990	85063
219	20241120	145700	41744745074	995	1001	1001	995	93040
220	20241120	145600	41651939651	1000	1004	1005	1000	71188
221	20241120	145500	41580543357	1004	1004	1005	1002	24109
222	20241120	145400	41556346346	1002	1000	1005	1000	63259
223	20241120	145300	41493031688	1000	1005	1006	999	38410
224	20241120	145200	41454577302	1006	1000	1006	997	97789
225	20241120	145100	41356788270	1000	1003	1003	998	70451
226	20241120	145000	41286294930	1002	1007	1007	996	104256
227	20241120	144900	41181862728	1005	1010	1010	1005	253535
228	20241120	144800	40926313696	1010	1018	1020	1009	275356
229	20241120	144700	40646731919	1018	1013	1019	1011	286651
230	20241120	144600	40355712066	1013	1006	1019	1005	319585
231	20241120	144500	40031982622	1005	1002	1005	1000	192888
232	20241120	144400	39838548491	1000	999	1005	995	206424
233	20241120	144300	39632093484	999	992	999	990	130600
234	20241120	144200	39502285155	990	984	993	984	132086
235	20241120	144100	39371703084	984	983	987	983	15162
236	20241120	144000	39356766126	986	987	989	983	32298
237	20241120	143900	39324890441	987	982	989	981	66056
238	20241120	143800	39259817818	981	981	984	981	16317
239	20241120	143700	39243786708	981	983	983	981	10038
240	20241120	143600	39233933764	982	983	984	980	54502
241	20241120	143500	39180461757	982	984	985	982	22250
242	20241120	143400	39158580892	984	980	985	980	85962
243	20241120	143300	39074190006	980	980	981	975	51684
244	20241120	143200	39023689808	980	983	983	979	46964
245	20241120	143100	38977603761	982	979	983	978	23163
246	20241120	143000	38954880997	979	979	980	977	46680
247	20241120	142900	38909213558	979	983	985	979	153492
248	20241120	142800	38758567354	982	980	983	979	43971
249	20241120	142700	38715429009	980	974	980	974	40035
250	20241120	142600	38676351525	974	970	976	970	59030
251	20241120	142500	38618842110	971	963	971	963	66739
252	20241120	142400	38554260489	967	967	967	958	258694
253	20241120	142300	38305514023	967	976	976	967	170247
254	20241120	142200	38140415481	976	976	978	971	91656
255	20241120	142100	38051064616	976	980	980	971	199648
256	20241120	142000	37856333185	979	983	983	979	276201
257	20241120	141900	37585494638	982	983	983	982	15499
258	20241120	141800	37570273335	983	982	983	982	30819
259	20241120	141700	37540003316	982	983	984	982	32215
260	20241120	141600	37508338406	983	984	985	983	18837
261	20241120	141500	37489807221	985	985	985	983	40833
262	20241120	141400	37449621662	985	987	987	985	50819
263	20241120	141300	37399542981	986	986	987	985	40924
264	20241120	141200	37359183896	986	986	988	986	13955
265	20241120	141100	37345415637	987	985	987	983	17410
266	20241120	141000	37328268038	983	989	989	983	131731
267	20241120	140900	37198596605	988	989	989	987	11254
268	20241120	140800	37187480084	989	990	991	989	27093
269	20241120	140700	37160658493	990	990	991	989	19844
270	20241120	140600	37141004239	991	992	993	989	13511
271	20241120	140500	37127618851	992	986	993	985	106001
272	20241120	140400	37022551199	985	986	986	985	17659
273	20241120	140300	37005148918	986	985	986	984	23871
274	20241120	140200	36981639351	984	987	987	984	27995
275	20241120	140100	36954054278	987	990	990	984	28483
276	20241120	140000	36925959570	988	991	992	988	25646
277	20241120	135900	36900545810	992	989	992	988	51021
278	20241120	135800	36850043048	989	986	989	984	25308
279	20241120	135700	36825091472	987	984	987	984	21084
280	20241120	135600	36804318745	984	984	985	983	6053
281	20241120	135500	36798362124	984	984	985	983	10021
282	20241120	135400	36788507017	984	983	985	983	32886
283	20241120	135300	36756152943	984	984	985	984	20470
284	20241120	135200	36736010257	984	985	985	984	8656
285	20241120	135100	36727491260	985	985	985	983	14523
286	20241120	135000	36713203964	985	985	985	983	31616
287	20241120	134900	36682087674	985	985	985	984	16280
288	20241120	134800	36666057953	984	983	985	983	10792
289	20241120	134700	36655446162	983	985	985	982	48710
290	20241120	134600	36607564699	984	985	986	984	26766
291	20241120	134500	36581212250	986	986	987	985	5672
292	20241120	134400	36575621643	987	986	987	985	18440
293	20241120	134300	36557456092	986	988	988	986	12654
294	20241120	134200	36544973119	988	988	988	986	12945
295	20241120	134100	36532196010	988	986	988	986	17251
296	20241120	134000	36515180589	986	985	987	985	19501
297	20241120	133900	36495955342	984	985	986	984	2386
298	20241120	133800	36493606119	985	984	986	983	31790
299	20241120	133700	36462335676	985	984	985	983	29633
300	20241120	133600	36433179728	984	984	984	983	12341
301	20241120	133500	36421043625	984	983	984	982	52309
302	20241120	133400	36369637712	982	983	984	982	17394
303	20241120	133300	36352540383	983	983	984	982	21065
304	20241120	133200	36331832316	983	984	984	982	39483
305	20241120	133100	36293022707	984	983	985	982	25355
306	20241120	133000	36268097534	983	984	985	983	45669
307	20241120	132900	36223198529	984	985	986	984	43837
308	20241120	132800	36180044091	985	984	986	984	13699
309	20241120	132700	36166546904	985	985	986	984	19424
310	20241120	132600	36147424508	985	986	988	985	8059
311	20241120	132500	36139483692	986	988	988	984	49789
312	20241120	132400	36090364372	987	985	987	984	15588
313	20241120	132300	36074996948	985	985	985	984	6294
314	20241120	132200	36068798788	985	986	986	984	11526
315	20241120	132100	36057449278	985	986	989	984	23519
316	20241120	132000	36034275264	986	985	986	984	18952
317	20241120	131900	36015611950	985	986	986	984	50019
318	20241120	131800	35966377861	986	986	987	984	29842
319	20241120	131700	35936981216	986	988	988	985	52675
320	20241120	131600	35885023753	988	987	989	987	11039
321	20241120	131500	35874120568	988	988	988	985	75258
322	20241120	131400	35799912941	989	990	991	987	19028
323	20241120	131300	35781099070	989	993	993	989	35912
324	20241120	131200	35745523631	993	989	993	989	34019
325	20241120	131100	35711807130	989	989	989	988	14301
326	20241120	131000	35697663717	988	990	993	988	23951
327	20241120	130900	35673934399	990	989	990	986	14039
328	20241120	130800	35660075857	986	993	993	986	73621
329	20241120	130700	35587161091	992	989	994	989	18066
330	20241120	130600	35569226431	989	988	989	987	69287
331	20241120	130500	35500712991	988	988	988	987	14071
332	20241120	130400	35486815865	988	986	988	986	15172
333	20241120	130300	35471844276	985	987	987	985	17940
334	20241120	130200	35454163042	987	989	989	986	30725
335	20241120	130100	35423813421	989	986	989	986	49320
336	20241120	130000	35375103242	986	986	987	984	14487
337	20241120	125900	35360808685	986	987	987	984	11736
338	20241120	125800	35349235301	987	986	987	985	32265
339	20241120	125700	35317422172	986	986	987	985	16515
340	20241120	125600	35301146010	986	984	987	983	34058
341	20241120	125500	35267651276	984	987	987	983	61943
342	20241120	125400	35206687788	986	990	991	984	88629
343	20241120	125300	35119221802	992	990	995	989	17151
344	20241120	125200	35102224538	989	995	995	989	129836
345	20241120	125100	34973590127	996	992	997	991	91425
346	20241120	125000	34882682888	991	997	998	990	84763
347	20241120	124900	34798430553	994	997	998	994	71997
348	20241120	124800	34726682153	997	993	1000	993	146620
349	20241120	124700	34580461463	994	985	994	984	98075
350	20241120	124600	34483437929	984	987	989	984	30987
351	20241120	124500	34452888140	986	984	988	982	49879
352	20241120	124400	34403747538	983	983	984	982	42208
353	20241120	124300	34362250423	983	983	984	982	35251
354	20241120	124200	34327597855	983	983	984	982	39065
355	20241120	124100	34289196845	983	984	985	983	6404
356	20241120	124000	34282897532	984	985	986	983	19959
357	20241120	123900	34263254396	985	984	986	983	12858
358	20241120	123800	34250599422	983	981	984	981	40635
359	20241120	123700	34210680069	982	981	982	980	53821
360	20241120	123600	34157902823	981	984	984	980	79247
361	20241120	123500	34080149376	984	986	986	983	50003
362	20241120	123400	34030942928	986	989	989	985	28919
363	20241120	123300	34002420707	989	990	991	986	22046
364	20241120	123200	33980626271	990	987	990	986	22360
365	20241120	123100	33958551401	987	989	990	986	28545
366	20241120	123000	33930350432	990	990	991	989	7098
367	20241120	122900	33923323293	989	990	991	989	24582
368	20241120	122800	33898982011	990	991	991	989	46825
369	20241120	122700	33852608914	990	987	991	987	53515
370	20241120	122600	33799669554	986	987	988	985	38169
371	20241120	122500	33762029453	987	988	988	986	7878
372	20241120	122400	33754252289	988	984	988	984	17769
373	20241120	122300	33736733296	984	987	987	984	21744
374	20241120	122200	33715314729	985	992	993	985	72578
375	20241120	122100	33643519414	992	994	995	992	56078
376	20241120	122000	33587781077	994	991	994	990	41797
377	20241120	121900	33546345349	990	990	991	988	46785
378	20241120	121800	33500064551	990	990	991	986	58882
379	20241120	121700	33441878255	990	990	992	988	45988
380	20241120	121600	33396330161	989	989	992	988	29022
381	20241120	121500	33367615002	990	990	992	988	48865
382	20241120	121400	33319236297	990	990	992	989	41786
383	20241120	121300	33277852384	990	995	995	990	48787
384	20241120	121200	33229487862	995	990	996	988	54382
385	20241120	121100	33175481654	990	984	990	984	75395
386	20241120	121000	33101166330	985	986	987	982	15865
387	20241120	120900	33085528801	986	982	986	981	56621
388	20241120	120800	33029895335	981	981	982	980	61775
389	20241120	120700	32969311488	981	982	982	980	124477
390	20241120	120600	32847259646	982	983	983	981	25185
391	20241120	120500	32822551302	981	981	983	981	42343
392	20241120	120400	32780981804	982	983	983	981	44513
393	20241120	120300	32737266773	983	984	984	982	22103
394	20241120	120200	32715545415	983	985	985	983	29501
395	20241120	120100	32686534787	984	985	985	983	16270
396	20241120	120000	32670532818	985	984	985	983	27715
397	20241120	115900	32643272231	984	985	985	983	23024
398	20241120	115800	32620618953	984	986	986	984	30891
399	20241120	115700	32590191783	986	986	986	984	9008
400	20241120	115600	32581317948	985	987	987	985	30435
401	20241120	115500	32551320578	986	985	987	984	8501
402	20241120	115400	32542937803	984	983	985	982	17296
403	20241120	115300	32525936427	983	984	984	982	22506
404	20241120	115200	32503808997	983	983	984	982	19268
405	20241120	115100	32484870813	983	983	984	981	38986
406	20241120	115000	32446585808	983	982	983	981	28909
407	20241120	114900	32418203557	982	981	982	980	25389
408	20241120	114800	32393292218	981	983	983	980	119126
409	20241120	114700	32276438700	983	984	985	982	35522
410	20241120	114600	32241498365	985	988	989	984	46487
411	20241120	114500	32195669263	988	988	995	986	51334
412	20241120	114400	32144849279	988	983	988	982	30186
413	20241120	114300	32115165909	983	982	989	980	42472
414	20241120	114200	32073464483	982	986	987	982	59020
415	20241120	114100	32015331337	985	988	997	983	77515
416	20241120	114000	31938892455	988	985	990	984	63137
417	20241120	113900	31876621231	985	983	985	982	65773
418	20241120	113800	31811973663	983	981	983	980	34654
419	20241120	113700	31777964983	981	984	985	980	141360
420	20241120	113600	31638935417	984	982	984	979	86457
421	20241120	113500	31554151268	981	983	984	981	42425
422	20241120	113400	31512482630	983	981	985	979	79046
423	20241120	113300	31434858461	980	986	986	979	176960
424	20241120	113200	31261228631	986	987	988	985	102990
425	20241120	113100	31159684689	988	990	990	987	87804
426	20241120	113000	31072922899	989	991	993	989	63994
427	20241120	112900	31009521708	991	991	993	990	39540
428	20241120	112800	30970292606	991	990	994	989	96787
429	20241120	112700	30874269431	990	988	994	987	37979
430	20241120	112600	30836657814	988	992	992	986	170855
431	20241120	112500	30667827077	992	996	997	990	231949
432	20241120	112400	30437601935	996	998	998	995	20137
433	20241120	112300	30417538483	997	996	999	996	26490
434	20241120	112200	30391120938	999	997	1000	994	181655
435	20241120	112100	30210111562	997	996	1000	995	103788
436	20241120	112000	30106761197	996	1000	1001	995	250489
437	20241120	111900	29856758542	1000	999	1000	998	45666
438	20241120	111800	29811155940	999	998	1000	997	52182
439	20241120	111700	29759048219	998	1000	1000	997	123400
440	20241120	111600	29635909340	1000	1003	1005	999	93290
441	20241120	111500	29542525479	1005	999	1006	999	103416
442	20241120	111400	29439051905	999	1006	1006	999	100433
443	20241120	111300	29338454571	1006	1010	1010	1005	57209
444	20241120	111200	29280865494	1010	1013	1013	1008	126043
445	20241120	111100	29153618598	1013	1013	1014	1011	53319
446	20241120	111000	29099639528	1014	1013	1015	1012	45759
447	20241120	110900	29053274734	1012	1011	1013	1011	51407
448	20241120	110800	29001261788	1011	1014	1015	1010	108739
449	20241120	110700	28891273082	1015	1020	1020	1014	76980
450	20241120	110600	28813024414	1020	1028	1029	1020	138711
451	20241120	110500	28670880683	1029	1021	1029	1021	185705
452	20241120	110400	28480201870	1021	1022	1025	1020	141524
453	20241120	110300	28335574240	1022	1019	1022	1017	57249
454	20241120	110200	28277205547	1020	1012	1020	1011	168905
455	20241120	110100	28105516319	1012	1009	1014	1009	43894
456	20241120	110000	28061125882	1009	1010	1010	1008	26720
457	20241120	105900	28034158035	1009	1006	1012	1006	37229
458	20241120	105800	27996606523	1006	1007	1008	1006	39495
459	20241120	105700	27956845886	1007	1008	1011	1005	98057
460	20241120	105600	27857979986	1008	1004	1008	1004	25476
461	20241120	105500	27832372034	1006	1005	1007	1003	22606
462	20241120	105400	27809663290	1005	1005	1011	1004	93509
463	20241120	105300	27715471073	1005	1004	1005	1003	27215
464	20241120	105200	27688154638	1003	1003	1004	1002	56236
465	20241120	105100	27631754951	1003	1006	1009	1002	149262
466	20241120	105000	27481822812	1005	1004	1006	1003	48789
467	20241120	104900	27432801846	1005	1003	1005	1001	60970
468	20241120	104800	27371663997	1001	1001	1004	999	56369
469	20241120	104700	27315222187	1000	1003	1007	1000	86943
470	20241120	104600	27228066669	1001	998	1002	997	37662
471	20241120	104500	27190443629	998	1000	1002	995	57622
472	20241120	104400	27132962425	999	997	1000	996	47077
473	20241120	104300	27085974950	998	996	999	995	19307
474	20241120	104200	27066708295	996	1000	1001	996	84841
475	20241120	104100	26981949445	1000	998	1000	997	71862
476	20241120	104000	26910191525	998	995	998	993	20499
477	20241120	103900	26889795556	994	995	995	992	34607
478	20241120	103800	26855427564	994	999	1000	991	158437
479	20241120	103700	26697737573	999	999	1003	996	151640
480	20241120	103600	26546206212	997	995	999	993	57400
481	20241120	103500	26489039356	995	993	996	993	44148
482	20241120	103400	26445146335	994	994	995	990	205501
483	20241120	103300	26241364993	994	997	998	993	88379
484	20241120	103200	26153404125	996	998	999	996	84365
485	20241120	103100	26069228334	997	995	999	992	74609
486	20241120	103000	25994954908	993	1003	1005	993	129063
487	20241120	102900	25866042245	1003	1001	1003	1001	32914
488	20241120	102800	25833073534	1002	1000	1002	999	66562
489	20241120	102700	25766497948	999	1007	1008	995	238763
490	20241120	102600	25527457842	1007	1009	1011	1007	82524
491	20241120	102500	25444266414	1009	1011	1011	1006	59158
492	20241120	102400	25384603190	1010	1012	1017	1009	143768
493	20241120	102300	25238819512	1013	1003	1013	1003	108795
494	20241120	102200	25129367784	1003	1005	1008	1003	174730
495	20241120	102100	24953808850	1004	1016	1016	1003	309826
496	20241120	102000	24641132926	1014	1013	1017	1010	123769
497	20241120	101900	24515837322	1015	1020	1020	1012	164958
498	20241120	101800	24348463706	1019	1027	1028	1017	173153
499	20241120	101700	24171297093	1028	1027	1029	1025	68028
500	20241120	101600	24101416761	1026	1024	1030	1021	122536
501	20241120	101500	23975603251	1021	1024	1025	1020	93661
502	20241120	101400	23879902376	1024	1026	1028	1024	99841
503	20241120	101300	23777390477	1026	1022	1028	1022	63465
504	20241120	101200	23712346929	1022	1021	1024	1020	40221
505	20241120	101100	23671266862	1021	1028	1031	1020	127220
506	20241120	101000	23540504277	1025	1018	1029	1017	149941
507	20241120	100900	23386919376	1017	1018	1018	1014	62820
508	20241120	100800	23323084045	1018	1012	1019	1010	153553
509	20241120	100700	23167463479	1011	1019	1020	1010	184162
510	20241120	100600	22980585835	1017	1014	1021	1013	145947
511	20241120	100500	22832061784	1014	1004	1015	1003	166599
512	20241120	100400	22664080814	1003	1031	1031	1003	517588
513	20241120	100300	22136666374	1028	1025	1033	1024	136127
514	20241120	100200	21996592941	1025	1031	1042	1023	782509
515	20241120	100100	21188004342	1031	1025	1032	1022	260964
516	20241120	100000	20919380838	1022	1024	1029	1018	175109
517	20241120	095900	20740593143	1024	1030	1032	1024	404670
518	20241120	095800	20324330432	1030	1017	1031	1015	291186
519	20241120	095700	20025868879	1017	1015	1017	1012	117985
520	20241120	095600	19906158615	1014	1022	1024	1013	291812
521	20241120	095500	19609336751	1022	1022	1028	1018	538047
522	20241120	095400	19058808377	1023	1017	1023	1011	418833
523	20241120	095300	18632657770	1017	1010	1019	1010	354322
524	20241120	095200	18273701629	1010	989	1011	989	342804
525	20241120	095100	17930424894	989	988	990	987	86067
526	20241120	095000	17845365470	988	987	990	987	83993
527	20241120	094900	17762399122	987	986	991	986	144539
528	20241120	094800	17619473480	987	992	993	984	134575
529	20241120	094700	17486357742	993	984	993	984	136893
530	20241120	094600	17351009226	984	975	984	973	243811
531	20241120	094500	17113004002	975	993	994	974	431592
532	20241120	094400	16687938041	994	1000	1002	993	348684
533	20241120	094300	16340424940	999	995	1002	994	236105
534	20241120	094200	16104916637	995	991	996	991	213799
535	20241120	094100	15892521067	991	989	993	987	284353
536	20241120	094000	15610864949	989	988	1000	987	652100
537	20241120	093900	14963242274	987	981	988	978	285909
538	20241120	093800	14681763984	983	978	984	973	348775
539	20241120	093700	14340614168	979	968	979	968	334761
540	20241120	093600	14015077774	968	959	969	958	190951
541	20241120	093500	13830908990	959	960	961	957	174605
542	20241120	093400	13663359476	960	959	963	958	269086
543	20241120	093300	13405060384	960	954	963	953	249000
544	20241120	093200	13166368049	955	942	956	942	477410
545	20241120	093100	12714289917	943	944	944	936	260165
546	20241120	093000	12469233584	944	940	944	935	257627
547	20241120	092900	12227171952	938	943	945	938	445476
548	20241120	092800	11807583242	943	948	948	942	188590
549	20241120	092700	11629352921	948	945	948	937	458619
550	20241120	092600	11198091176	945	962	963	940	558617
551	20241120	092500	10667144369	961	968	968	961	158370
552	20241120	092400	10514574195	969	972	974	965	206621
553	20241120	092300	10314178629	973	967	975	965	180149
554	20241120	092200	10139268876	966	975	975	963	296047
555	20241120	092100	9852509674	975	966	975	965	233335
556	20241120	092000	9626072863	966	957	967	956	329537
557	20241120	091900	9308809947	957	952	959	950	610780
558	20241120	091800	8725835203	951	959	961	951	522426
559	20241120	091700	8226535664	960	966	969	959	399610
560	20241120	091600	7842134216	967	975	976	960	655921
561	20241120	091500	7207392660	976	988	989	973	789647
562	20241120	091400	6433851870	988	990	991	983	287188
563	20241120	091300	6150541271	990	994	996	988	327177
564	20241120	091200	5826428187	994	988	1000	988	282050
565	20241120	091100	5546057339	989	985	989	983	379077
566	20241120	091000	5172227306	984	991	994	980	750496
567	20241120	090900	4432149847	990	1010	1012	990	731175
568	20241120	090800	3699569101	1011	1012	1012	1007	212453
569	20241120	090700	3485196108	1012	1016	1017	1007	327941
570	20241120	090600	3153726169	1016	1028	1035	1013	360746
571	20241120	090500	2785866175	1032	1026	1037	1024	255775
572	20241120	090400	2522167942	1026	1020	1028	1015	233292
573	20241120	090300	2284408770	1020	1009	1023	1008	368080
574	20241120	090200	1911191801	1009	1007	1012	1006	549888
575	20241120	090100	1356369292	1006	1027	1029	1004	540738
576	20241120	090000	805449357	1028	1010	1028	1005	792068