KissMeData/053950/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	193400	18744922746	970	970	970	970	84135
3	20241106	193300	18744922746	970	970	970	970	0
4	20241106	193200	18744922746	970	970	970	970	0
5	20241106	193100	18744922746	970	970	970	970	0
6	20241106	193000	18744922746	970	970	970	970	0
7	20241106	192900	18744922746	970	970	970	970	0
8	20241106	192800	18744922746	970	970	970	970	0
9	20241106	192700	18744922746	970	970	970	970	0
10	20241106	192600	18744922746	970	970	970	970	0
11	20241106	192500	18744922746	970	970	970	970	0
12	20241106	192400	18744922746	970	970	970	970	0
13	20241106	192300	18744922746	970	970	970	970	0
14	20241106	192200	18744922746	970	970	970	970	0
15	20241106	192100	18744922746	970	970	970	970	0
16	20241106	192000	18744922746	970	970	970	970	0
17	20241106	191900	18744922746	970	970	970	970	0
18	20241106	191800	18744922746	970	970	970	970	0
19	20241106	191700	18744922746	970	970	970	970	0
20	20241106	191600	18744922746	970	970	970	970	0
21	20241106	191500	18744922746	970	970	970	970	0
22	20241106	191400	18744922746	970	970	970	970	0
23	20241106	191300	18744922746	970	970	970	970	0
24	20241106	191200	18744922746	970	970	970	970	0
25	20241106	191100	18744922746	970	970	970	970	0
26	20241106	191000	18744922746	970	970	970	970	0
27	20241106	190900	18744922746	970	970	970	970	0
28	20241106	190800	18744922746	970	970	970	970	0
29	20241106	190700	18744922746	970	970	970	970	0
30	20241106	190600	18744922746	970	970	970	970	0
31	20241106	190500	18744922746	970	970	970	970	0
32	20241106	190400	18744922746	970	970	970	970	84135
33	20241106	190300	18744922746	970	970	970	970	0
34	20241106	190200	18744922746	970	970	970	970	0
35	20241106	190100	18744922746	970	970	970	970	0
36	20241106	190000	18744922746	970	970	970	970	0
37	20241106	185900	18744922746	970	970	970	970	0
38	20241106	185800	18744922746	970	970	970	970	0
39	20241106	185700	18744922746	970	970	970	970	0
40	20241106	185600	18744922746	970	970	970	970	0
41	20241106	185500	18744922746	970	970	970	970	0
42	20241106	185400	18744922746	970	970	970	970	0
43	20241106	185300	18744922746	970	970	970	970	0
44	20241106	185200	18744922746	970	970	970	970	0
45	20241106	185100	18744922746	970	970	970	970	0
46	20241106	185000	18744922746	970	970	970	970	0
47	20241106	184900	18744922746	970	970	970	970	0
48	20241106	184800	18744922746	970	970	970	970	0
49	20241106	184700	18744922746	970	970	970	970	0
50	20241106	184600	18744922746	970	970	970	970	0
51	20241106	184500	18744922746	970	970	970	970	0
52	20241106	184400	18744922746	970	970	970	970	0
53	20241106	184300	18744922746	970	970	970	970	0
54	20241106	184200	18744922746	970	970	970	970	0
55	20241106	184100	18744922746	970	970	970	970	0
56	20241106	184000	18744922746	970	970	970	970	0
57	20241106	183900	18744922746	970	970	970	970	0
58	20241106	183800	18744922746	970	970	970	970	0
59	20241106	183700	18744922746	970	970	970	970	0
60	20241106	183600	18744922746	970	970	970	970	0
61	20241106	183500	18744922746	970	970	970	970	0
62	20241106	183400	18744922746	970	970	970	970	84135
63	20241106	183300	18744922746	970	970	970	970	0
64	20241106	183200	18744922746	970	970	970	970	0
65	20241106	183100	18744922746	970	970	970	970	0
66	20241106	183000	18744922746	970	970	970	970	0
67	20241106	182900	18744922746	970	970	970	970	0
68	20241106	182800	18744922746	970	970	970	970	0
69	20241106	182700	18744922746	970	970	970	970	0
70	20241106	182600	18744922746	970	970	970	970	0
71	20241106	182500	18744922746	970	970	970	970	0
72	20241106	182400	18744922746	970	970	970	970	0
73	20241106	182300	18744922746	970	970	970	970	0
74	20241106	182200	18744922746	970	970	970	970	0
75	20241106	182100	18744922746	970	970	970	970	0
76	20241106	182000	18744922746	970	970	970	970	0
77	20241106	181900	18744922746	970	970	970	970	0
78	20241106	181800	18744922746	970	970	970	970	0
79	20241106	181700	18744922746	970	970	970	970	0
80	20241106	181600	18744922746	970	970	970	970	0
81	20241106	181500	18744922746	970	970	970	970	0
82	20241106	181400	18744922746	970	970	970	970	0
83	20241106	181300	18744922746	970	970	970	970	0
84	20241106	181200	18744922746	970	970	970	970	0
85	20241106	181100	18744922746	970	970	970	970	0
86	20241106	181000	18744922746	970	970	970	970	0
87	20241106	180900	18744922746	970	970	970	970	0
88	20241106	180800	18744922746	970	970	970	970	0
89	20241106	180700	18744922746	970	970	970	970	0
90	20241106	180600	18744922746	970	970	970	970	0
91	20241106	180500	18744922746	970	970	970	970	0
92	20241106	180400	18744922746	970	970	970	970	84135
93	20241106	180300	18744922746	970	970	970	970	0
94	20241106	180200	18744922746	970	970	970	970	0
95	20241106	180100	18744922746	970	970	970	970	0
96	20241106	180000	18744922746	970	970	970	970	0
97	20241106	175900	18744922746	970	970	970	970	0
98	20241106	175800	18744922746	970	970	970	970	0
99	20241106	175700	18744922746	970	970	970	970	0
100	20241106	175600	18744922746	970	970	970	970	0
101	20241106	175500	18744922746	970	970	970	970	0
102	20241106	175400	18744922746	970	970	970	970	0
103	20241106	175300	18744922746	970	970	970	970	0
104	20241106	175200	18744922746	970	970	970	970	0
105	20241106	175100	18744922746	970	970	970	970	0
106	20241106	175000	18744922746	970	970	970	970	0
107	20241106	174900	18744922746	970	970	970	970	0
108	20241106	174800	18744922746	970	970	970	970	0
109	20241106	174700	18744922746	970	970	970	970	0
110	20241106	174600	18744922746	970	970	970	970	0
111	20241106	174500	18744922746	970	970	970	970	0
112	20241106	174400	18744922746	970	970	970	970	0
113	20241106	174300	18744922746	970	970	970	970	0
114	20241106	174200	18744922746	970	970	970	970	0
115	20241106	174100	18744922746	970	970	970	970	0
116	20241106	174000	18744922746	970	970	970	970	0
117	20241106	173900	18744922746	970	970	970	970	0
118	20241106	173800	18744922746	970	970	970	970	0
119	20241106	173700	18744922746	970	970	970	970	0
120	20241106	173600	18744922746	970	970	970	970	0
121	20241106	173500	18744922746	970	970	970	970	0
122	20241106	173400	18744922746	970	970	970	970	84135
123	20241106	173300	18744922746	970	970	970	970	0
124	20241106	173200	18744922746	970	970	970	970	0
125	20241106	173100	18744922746	970	970	970	970	0
126	20241106	173000	18744922746	970	970	970	970	0
127	20241106	172900	18744922746	970	970	970	970	0
128	20241106	172800	18744922746	970	970	970	970	0
129	20241106	172700	18744922746	970	970	970	970	0
130	20241106	172600	18744922746	970	970	970	970	0
131	20241106	172500	18744922746	970	970	970	970	0
132	20241106	172400	18744922746	970	970	970	970	0
133	20241106	172300	18744922746	970	970	970	970	0
134	20241106	172200	18744922746	970	970	970	970	0
135	20241106	172100	18744922746	970	970	970	970	0
136	20241106	172000	18744922746	970	970	970	970	0
137	20241106	171900	18744922746	970	970	970	970	0
138	20241106	171800	18744922746	970	970	970	970	0
139	20241106	171700	18744922746	970	970	970	970	0
140	20241106	171600	18744922746	970	970	970	970	0
141	20241106	171500	18744922746	970	970	970	970	0
142	20241106	171400	18744922746	970	970	970	970	0
143	20241106	171300	18744922746	970	970	970	970	0
144	20241106	171200	18744922746	970	970	970	970	0
145	20241106	171100	18744922746	970	970	970	970	0
146	20241106	171000	18744922746	970	970	970	970	0
147	20241106	170900	18744922746	970	970	970	970	0
148	20241106	170800	18744922746	970	970	970	970	0
149	20241106	170700	18744922746	970	970	970	970	0
150	20241106	170600	18744922746	970	970	970	970	0
151	20241106	170500	18744922746	970	970	970	970	0
152	20241106	170400	18744922746	970	970	970	970	84135
153	20241106	170300	18744922746	970	970	970	970	0
154	20241106	170200	18744922746	970	970	970	970	0
155	20241106	170100	18744922746	970	970	970	970	0
156	20241106	170000	18744922746	970	970	970	970	0
157	20241106	165900	18744922746	970	970	970	970	0
158	20241106	165800	18744922746	970	970	970	970	0
159	20241106	165700	18744922746	970	970	970	970	0
160	20241106	165600	18744922746	970	970	970	970	0
161	20241106	165500	18744922746	970	970	970	970	0
162	20241106	165400	18744922746	970	970	970	970	0
163	20241106	165300	18744922746	970	970	970	970	0
164	20241106	165200	18744922746	970	970	970	970	0
165	20241106	165100	18744922746	970	970	970	970	0
166	20241106	165000	18744922746	970	970	970	970	0
167	20241106	164900	18744922746	970	970	970	970	0
168	20241106	164800	18744922746	970	970	970	970	0
169	20241106	164700	18744922746	970	970	970	970	0
170	20241106	164600	18744922746	970	970	970	970	0
171	20241106	164500	18744922746	970	970	970	970	0
172	20241106	164400	18744922746	970	970	970	970	0
173	20241106	164300	18744922746	970	970	970	970	0
174	20241106	164200	18744922746	970	970	970	970	0
175	20241106	164100	18744922746	970	970	970	970	0
176	20241106	164000	18744922746	970	970	970	970	0
177	20241106	163900	18744922746	970	970	970	970	0
178	20241106	163800	18744922746	970	970	970	970	0
179	20241106	163700	18744922746	970	970	970	970	0
180	20241106	163600	18744922746	970	970	970	970	0
181	20241106	163500	18744922746	970	970	970	970	0
182	20241106	163400	18744922746	970	970	970	970	84135
183	20241106	163300	18744922746	970	970	970	970	0
184	20241106	163200	18744922746	970	970	970	970	0
185	20241106	163100	18744922746	970	970	970	970	0
186	20241106	163000	18744922746	970	970	970	970	0
187	20241106	162900	18744922746	970	970	970	970	0
188	20241106	162800	18744922746	970	970	970	970	0
189	20241106	162700	18744922746	970	970	970	970	0
190	20241106	162600	18744922746	970	970	970	970	0
191	20241106	162500	18744922746	970	970	970	970	0
192	20241106	162400	18744922746	970	970	970	970	0
193	20241106	162300	18744922746	970	970	970	970	0
194	20241106	162200	18744922746	970	970	970	970	0
195	20241106	162100	18744922746	970	970	970	970	0
196	20241106	162000	18744922746	970	970	970	970	0
197	20241106	161900	18744922746	970	970	970	970	0
198	20241106	161800	18744922746	970	970	970	970	0
199	20241106	161700	18744922746	970	970	970	970	0
200	20241106	161600	18744922746	970	970	970	970	0
201	20241106	161500	18744922746	970	970	970	970	0
202	20241106	161400	18744922746	970	970	970	970	0
203	20241106	161300	18744922746	970	970	970	970	0
204	20241106	161200	18744922746	970	970	970	970	0
205	20241106	161100	18744922746	970	970	970	970	0
206	20241106	161000	18744922746	970	970	970	970	0
207	20241106	160900	18744922746	970	970	970	970	0
208	20241106	160800	18744922746	970	970	970	970	0
209	20241106	160700	18744922746	970	970	970	970	0
210	20241106	160600	18744922746	970	970	970	970	0
211	20241106	160500	18744922746	970	970	970	970	0
212	20241106	160400	18744922746	970	970	970	970	84135
213	20241106	160300	18744922746	970	970	970	970	0
214	20241106	160200	18744922746	970	970	970	970	0
215	20241106	160100	18744922746	970	970	970	970	0
216	20241106	160000	18744922746	970	970	970	970	0
217	20241106	155900	18744922746	970	970	970	970	0
218	20241106	155800	18744922746	970	970	970	970	0
219	20241106	155700	18744922746	970	970	970	970	0
220	20241106	155600	18744922746	970	970	970	970	0
221	20241106	155500	18744922746	970	970	970	970	0
222	20241106	155400	18744922746	970	970	970	970	0
223	20241106	155300	18744922746	970	970	970	970	0
224	20241106	155200	18744922746	970	970	970	970	0
225	20241106	155100	18744922746	970	970	970	970	0
226	20241106	155000	18744922746	970	970	970	970	0
227	20241106	154900	18744922746	970	970	970	970	0
228	20241106	154800	18744922746	970	970	970	970	0
229	20241106	154700	18744922746	970	970	970	970	0
230	20241106	154600	18744922746	970	970	970	970	0
231	20241106	154500	18744922746	970	970	970	970	0
232	20241106	154400	18744922746	970	970	970	970	0
233	20241106	154300	18744922746	970	970	970	970	0
234	20241106	154200	18744922746	970	970	970	970	0
235	20241106	154100	18744922746	970	970	970	970	0
236	20241106	154000	18744922746	970	970	970	970	0
237	20241106	153900	18744922746	970	970	970	970	0
238	20241106	153800	18744922746	970	970	970	970	0
239	20241106	153700	18744922746	970	970	970	970	0
240	20241106	153600	18744922746	970	970	970	970	0
241	20241106	153500	18744922746	970	970	970	970	0
242	20241106	153400	18744922746	970	970	970	970	84135
243	20241106	153300	18744922746	970	970	970	970	0
244	20241106	153200	18744922746	970	970	970	970	0
245	20241106	153100	18744922746	970	970	970	970	0
246	20241106	153000	18744922746	970	970	970	970	84135
247	20241106	152900	18663311796	979	979	979	979	0
248	20241106	152800	18663311796	979	979	979	979	0
249	20241106	152700	18663311796	979	979	979	979	0
250	20241106	152600	18663311796	979	979	979	979	0
251	20241106	152500	18663311796	979	979	979	979	0
252	20241106	152400	18663311796	979	979	979	979	0
253	20241106	152300	18663311796	979	979	979	979	0
254	20241106	152200	18663311796	979	979	979	979	0
255	20241106	152100	18663311796	979	979	979	979	0
256	20241106	152000	18663311796	979	979	979	979	0
257	20241106	151900	18663311796	979	983	983	979	38966
258	20241106	151800	18625074533	983	989	989	983	11445
259	20241106	151700	18613788166	989	989	989	987	8600
260	20241106	151600	18605293085	989	990	991	989	3851
261	20241106	151500	18601482186	990	990	990	989	8236
262	20241106	151400	18593329709	990	988	994	988	13634
263	20241106	151300	18579820978	995	992	995	988	18072
264	20241106	151200	18561856174	992	990	992	988	12617
265	20241106	151100	18549363233	990	991	992	990	22635
266	20241106	151000	18526914901	995	992	999	990	16740
267	20241106	150900	18510293083	999	989	1000	989	54504
268	20241106	150800	18455962599	989	983	989	983	6814
269	20241106	150700	18449254871	984	986	986	982	9297
270	20241106	150600	18440109517	986	989	989	985	17763
271	20241106	150500	18422593271	989	995	999	989	38104
272	20241106	150400	18384703760	995	994	1001	987	8473
273	20241106	150300	18376282925	991	1005	1007	991	33128
274	20241106	150200	18343093952	1005	1006	1009	1000	90714
275	20241106	150100	18251768528	1006	997	1006	994	100944
276	20241106	150000	18150877132	997	984	998	980	59932
277	20241106	145900	18091323046	984	985	985	981	20730
278	20241106	145800	18070927455	985	987	987	985	7728
279	20241106	145700	18063307508	987	992	992	987	4399
280	20241106	145600	18058955482	992	994	994	992	11192
281	20241106	145500	18047838081	994	986	996	986	51006
282	20241106	145400	17997221780	986	987	990	986	2056
283	20241106	145300	17995192950	987	986	990	985	9978
284	20241106	145200	17985345142	985	983	989	983	22613
285	20241106	145100	17963067568	983	988	988	983	10419
286	20241106	145000	17952797763	988	993	993	985	15470
287	20241106	144900	17937487108	994	988	994	988	49631
288	20241106	144800	17888323668	989	985	990	985	6902
289	20241106	144700	17881503158	986	984	986	983	17141
290	20241106	144600	17864649021	983	983	988	983	8650
291	20241106	144500	17856135291	983	983	986	983	5931
292	20241106	144400	17850305115	983	988	988	983	29204
293	20241106	144300	17821526197	988	977	990	977	113370
294	20241106	144200	17709979891	971	969	976	969	22470
295	20241106	144100	17688101335	970	973	974	970	22687
296	20241106	144000	17666058473	973	973	974	970	12318
297	20241106	143900	17654064473	973	970	974	970	9774
298	20241106	143800	17644555901	970	971	973	969	7862
299	20241106	143700	17636931920	973	971	973	971	14821
300	20241106	143600	17622516127	972	967	972	967	7210
301	20241106	143500	17615527751	968	964	968	964	5510
302	20241106	143400	17610210094	964	964	965	964	2108
303	20241106	143300	17608177912	964	962	964	961	5047
304	20241106	143200	17603321622	964	961	964	961	746
305	20241106	143100	17602603159	961	960	961	954	2268
306	20241106	143000	17600427442	960	961	965	952	16305
307	20241106	142900	17584826676	960	961	961	960	6679
308	20241106	142800	17578409339	961	962	962	960	1096
309	20241106	142700	17577356673	962	963	963	962	1312
310	20241106	142600	17576093519	963	965	965	963	10108
311	20241106	142500	17566358085	966	973	973	966	985
312	20241106	142400	17565404219	974	971	976	971	20157
313	20241106	142300	17545755302	975	965	975	962	27977
314	20241106	142200	17518625189	968	957	970	957	18347
315	20241106	142100	17500909766	961	957	961	957	1356
316	20241106	142000	17499610058	957	956	957	952	1135
317	20241106	141900	17498528400	951	954	957	950	23426
318	20241106	141800	17476242559	953	957	958	953	26897
319	20241106	141700	17450519317	957	956	957	955	5493
320	20241106	141600	17445267630	956	960	960	956	27450
321	20241106	141500	17418976856	961	961	961	961	1841
322	20241106	141400	17417207655	961	962	965	961	15994
323	20241106	141300	17401827335	962	963	963	962	6206
324	20241106	141200	17395856156	962	962	962	961	1058
325	20241106	141100	17394838859	961	966	969	961	4196
326	20241106	141000	17390783334	969	975	975	969	2129
327	20241106	140900	17388712943	975	973	976	966	4890
328	20241106	140800	17383954519	965	960	978	960	28761
329	20241106	140700	17355999316	960	960	960	957	12610
330	20241106	140600	17343908007	959	961	961	959	8847
331	20241106	140500	17335415123	960	965	965	960	2260
332	20241106	140400	17333239268	965	961	965	960	5235
333	20241106	140300	17328199024	961	960	965	960	1578
334	20241106	140200	17326682232	959	959	961	959	4048
335	20241106	140100	17322796905	960	964	964	959	17794
336	20241106	140000	17305702693	965	966	966	962	3552
337	20241106	135900	17302277231	966	969	969	966	3872
338	20241106	135800	17298528687	968	976	976	968	5018
339	20241106	135700	17293663703	977	977	977	970	3252
340	20241106	135600	17290494078	977	970	978	970	18140
341	20241106	135500	17272799564	971	971	972	966	5412
342	20241106	135400	17267547525	971	972	972	971	9097
343	20241106	135300	17258706682	971	974	977	971	17422
344	20241106	135200	17241728317	974	972	975	964	18280
345	20241106	135100	17223935100	968	968	974	967	23504
346	20241106	135000	17201139101	967	971	972	967	9791
347	20241106	134900	17191631659	971	971	972	967	26035
348	20241106	134800	17166348540	972	971	972	971	3738
349	20241106	134700	17162715744	972	969	974	969	19591
350	20241106	134600	17143672456	969	971	972	969	3358
351	20241106	134500	17140410529	969	965	971	965	36732
352	20241106	134400	17104832385	966	979	979	965	15405
353	20241106	134300	17089842990	976	981	981	975	24720
354	20241106	134200	17065676212	979	979	983	977	35979
355	20241106	134100	17030424336	977	975	979	972	16961
356	20241106	134000	17013843747	972	970	977	970	19458
357	20241106	133900	16994901927	970	968	972	962	11559
358	20241106	133800	16983707262	962	967	972	952	25295
359	20241106	133700	16959291834	958	958	968	952	27713
360	20241106	133600	16932762714	957	963	970	957	21967
361	20241106	133500	16911585880	959	965	966	958	12636
362	20241106	133400	16899445140	965	964	966	964	2485
363	20241106	133300	16897046087	964	964	964	964	3219
364	20241106	133200	16893942971	962	961	965	959	4344
365	20241106	133100	16889768944	961	960	962	959	11752
366	20241106	133000	16878485168	963	956	963	956	22782
367	20241106	132900	16856600356	962	971	971	956	17689
368	20241106	132800	16839632971	971	977	978	960	21183
369	20241106	132700	16819086098	977	983	984	977	6938
370	20241106	132600	16812280221	982	981	983	979	11706
371	20241106	132500	16800804366	981	986	987	981	16755
372	20241106	132400	16784293501	983	974	990	974	79316
373	20241106	132300	16706220366	982	952	985	951	66643
374	20241106	132200	16641934164	951	954	955	946	36038
375	20241106	132100	16607694828	953	959	959	953	26969
376	20241106	132000	16581941853	957	962	967	956	40853
377	20241106	131900	16542727612	962	969	970	961	7717
378	20241106	131800	16535267420	968	970	971	966	12379
379	20241106	131700	16523273062	967	958	970	954	19432
380	20241106	131600	16504603565	955	971	971	952	39998
381	20241106	131500	16466061323	970	969	972	968	12668
382	20241106	131400	16453780594	968	975	975	964	46167
383	20241106	131300	16409148226	971	989	990	971	41427
384	20241106	131200	16368506321	988	992	992	988	19215
385	20241106	131100	16349465746	992	990	992	989	16224
386	20241106	131000	16333408614	989	990	993	989	24139
387	20241106	130900	16309490384	989	990	993	988	29945
388	20241106	130800	16279833858	990	995	999	990	53465
389	20241106	130700	16226753534	994	992	1000	990	174564
390	20241106	130600	16052677206	990	980	994	975	99098
391	20241106	130500	15955222754	979	970	980	966	46569
392	20241106	130400	15909751022	966	969	974	965	40060
393	20241106	130300	15870869119	967	969	970	965	12870
394	20241106	130200	15858410431	965	970	970	962	45156
395	20241106	130100	15814761578	969	959	973	951	50080
396	20241106	130000	15766359836	951	939	965	938	53954
397	20241106	125900	15715177892	939	935	945	935	90634
398	20241106	125800	15630154763	939	939	939	939	0
399	20241106	125700	15630154763	939	939	939	939	0
400	20241106	125600	15630154763	939	949	949	939	42190
401	20241106	125500	15590318289	949	954	954	949	22858
402	20241106	125400	15568578386	953	958	959	953	19566
403	20241106	125300	15549862258	958	960	960	958	3788
404	20241106	125200	15546228319	960	960	961	958	12974
405	20241106	125100	15533766843	960	962	964	958	7266
406	20241106	125000	15526782498	962	952	962	952	9941
407	20241106	124900	15517274068	952	961	961	950	70054
408	20241106	124800	15450431980	961	963	963	960	28017
409	20241106	124700	15423506373	963	963	967	962	12705
410	20241106	124600	15411279481	963	967	967	962	23993
411	20241106	124500	15388169537	967	971	971	965	45064
412	20241106	124400	15344538552	971	971	972	968	14947
413	20241106	124300	15330044704	971	971	974	970	2508
414	20241106	124200	15327606378	974	970	977	970	30719
415	20241106	124100	15297661964	970	976	976	969	33351
416	20241106	124000	15265255617	976	973	976	972	8782
417	20241106	123900	15256714824	974	977	984	972	45579
418	20241106	123800	15212175421	979	968	987	967	48252
419	20241106	123700	15165278628	968	969	970	968	18137
420	20241106	123600	15147710783	969	972	972	969	27595
421	20241106	123500	15120929553	972	972	979	971	10400
422	20241106	123400	15110813101	971	969	971	968	8574
423	20241106	123300	15102505113	969	975	975	967	45509
424	20241106	123200	15058342369	975	979	979	974	29739
425	20241106	123100	15029335040	978	990	992	978	47298
426	20241106	123000	14982843331	992	988	992	988	7375
427	20241106	122900	14975544720	990	987	990	986	2910
428	20241106	122800	14972668386	986	993	995	985	14091
429	20241106	122700	14958758068	990	990	993	989	13402
430	20241106	122600	14945497416	989	996	996	988	15301
431	20241106	122500	14930290667	995	995	996	994	8582
432	20241106	122400	14921751969	994	990	995	989	21756
433	20241106	122300	14900176024	989	990	990	988	2176
434	20241106	122200	14898024095	988	990	990	986	7605
435	20241106	122100	14890513803	989	989	991	988	7329
436	20241106	122000	14883260685	988	987	989	982	3777
437	20241106	121900	14879536884	982	988	988	979	5272
438	20241106	121800	14874359822	984	993	993	984	19362
439	20241106	121700	14855196189	992	1000	1000	992	20833
440	20241106	121600	14834460429	998	998	1004	996	27023
441	20241106	121500	14807438155	1000	997	1000	996	25095
442	20241106	121400	14782378493	999	996	1000	996	56068
443	20241106	121300	14726464079	998	993	998	993	12343
444	20241106	121200	14714154118	996	985	1000	981	45563
445	20241106	121100	14668819746	980	976	980	976	14614
446	20241106	121000	14654521297	976	977	980	975	12589
447	20241106	120900	14642233184	980	975	980	971	26814
448	20241106	120800	14616118713	975	980	980	975	31003
449	20241106	120700	14585833030	980	982	982	980	19895
450	20241106	120600	14566327334	982	983	984	981	6997
451	20241106	120500	14559455738	982	986	986	982	21439
452	20241106	120400	14538349345	986	986	988	986	5316
453	20241106	120300	14533106572	986	991	991	986	12110
454	20241106	120200	14521115504	991	992	992	990	2461
455	20241106	120100	14518676351	992	993	995	992	7933
456	20241106	120000	14510800275	992	993	995	992	15370
457	20241106	115900	14495542422	992	999	999	992	30308
458	20241106	115800	14465374058	998	1000	1000	995	29007
459	20241106	115700	14436410067	999	988	1000	988	18025
460	20241106	115600	14418404076	996	985	996	984	29676
461	20241106	115500	14389067804	985	988	988	984	5446
462	20241106	115400	14383694056	988	987	988	983	16833
463	20241106	115300	14367105800	988	991	991	985	22699
464	20241106	115200	14344707446	991	987	991	987	3589
465	20241106	115100	14341160421	988	990	990	985	14984
466	20241106	115000	14326362499	991	993	993	991	10652
467	20241106	114900	14315798798	993	1000	1000	993	10623
468	20241106	114800	14305203333	1000	1004	1004	997	37447
469	20241106	114700	14267798067	997	1000	1005	997	65318
470	20241106	114600	14202401481	999	990	1000	989	38873
471	20241106	114500	14163784130	989	988	990	987	8717
472	20241106	114400	14155168075	987	991	992	987	13085
473	20241106	114300	14142228564	989	989	993	982	9968
474	20241106	114200	14132378408	987	979	997	979	66790
475	20241106	114100	14066368915	981	979	982	978	23143
476	20241106	114000	14043705215	979	987	987	979	22068
477	20241106	113900	14022061036	985	974	990	972	43759
478	20241106	113800	13979209020	971	985	986	961	135503
479	20241106	113700	13846793433	986	990	990	985	16002
480	20241106	113600	13831009493	990	994	996	989	14036
481	20241106	113500	13817064089	994	990	995	990	5584
482	20241106	113400	13811521338	988	989	990	985	42047
483	20241106	113300	13769996618	990	993	993	989	48566
484	20241106	113200	13721891571	993	995	995	991	15605
485	20241106	113100	13706399858	995	999	999	992	17106
486	20241106	113000	13689366090	999	1000	1002	998	6279
487	20241106	112900	13683089537	1000	999	1000	996	47651
488	20241106	112800	13635485405	999	1002	1004	999	15561
489	20241106	112700	13619918016	1004	1008	1009	1002	17982
490	20241106	112600	13601850134	1009	1009	1011	1008	4704
491	20241106	112500	13597105909	1011	1008	1011	1007	15615
492	20241106	112400	13581358054	1010	1012	1013	1005	36662
493	20241106	112300	13544318448	1011	1007	1012	1005	23692
494	20241106	112200	13520446661	1006	1001	1007	997	7781
495	20241106	112100	13512643642	997	1003	1003	997	32498
496	20241106	112000	13480148673	1000	1008	1008	1000	9591
497	20241106	111900	13470523583	1005	1014	1014	1005	55877
498	20241106	111800	13414102962	1012	1013	1014	1009	34006
499	20241106	111700	13379705283	1010	995	1017	992	49147
500	20241106	111600	13330274059	999	991	999	985	88454
501	20241106	111500	13242521261	992	999	999	991	51247
502	20241106	111400	13191490965	999	1003	1003	999	36764
503	20241106	111300	13154686751	1003	1004	1005	1003	22454
504	20241106	111200	13132154931	1004	1006	1006	1004	15584
505	20241106	111100	13116506839	1004	1005	1010	1004	14715
506	20241106	111000	13101715952	1004	1007	1007	1004	32507
507	20241106	110900	13069048378	1006	1012	1012	1004	27850
508	20241106	110800	13040973541	1012	1015	1016	1012	10321
509	20241106	110700	13030506397	1015	1018	1018	1015	20374
510	20241106	110600	13009801920	1017	1023	1023	1017	27610
511	20241106	110500	12981600659	1024	1022	1025	1016	48990
512	20241106	110400	12931609027	1022	1016	1026	1016	53896
513	20241106	110300	12876546695	1016	1015	1019	1012	53203
514	20241106	110200	12822530970	1012	995	1015	993	93680
515	20241106	110100	12728802111	994	1005	1005	994	153380
516	20241106	110000	12575461494	1005	1008	1009	1005	16995
517	20241106	105900	12558363272	1008	1005	1009	1003	50677
518	20241106	105800	12507384627	1004	1011	1012	1004	52028
519	20241106	105700	12454961894	1011	1014	1014	1010	36046
520	20241106	105600	12418504219	1013	1012	1015	1010	46973
521	20241106	105500	12370956084	1012	1012	1012	1010	36400
522	20241106	105400	12334151826	1012	1016	1017	1012	22999
523	20241106	105300	12310829196	1017	1018	1018	1016	22139
524	20241106	105200	12288307095	1018	1019	1019	1018	13400
525	20241106	105100	12274664299	1018	1024	1024	1018	69357
526	20241106	105000	12203930192	1024	1022	1024	1020	20635
527	20241106	104900	12182861499	1022	1022	1022	1020	35005
528	20241106	104800	12147117462	1022	1024	1024	1022	13681
529	20241106	104700	12133130625	1024	1028	1029	1024	25776
530	20241106	104600	12106673406	1028	1026	1030	1026	7358
531	20241106	104500	12099115416	1026	1023	1026	1023	14731
532	20241106	104400	12084034092	1023	1023	1023	1022	17448
533	20241106	104300	12066186600	1023	1026	1026	1022	40090
534	20241106	104200	12025128088	1025	1027	1027	1025	16754
535	20241106	104100	12007937723	1027	1024	1028	1024	10198
536	20241106	104000	11997479242	1024	1028	1028	1022	63707
537	20241106	103900	11932242415	1028	1033	1034	1028	18099
538	20241106	103800	11913605746	1033	1033	1035	1033	21209
539	20241106	103700	11891683935	1033	1038	1039	1033	26905
540	20241106	103600	11863885680	1039	1030	1039	1030	18431
541	20241106	103500	11844834478	1031	1033	1034	1030	31318
542	20241106	103400	11812527473	1034	1037	1037	1033	35126
543	20241106	103300	11776190539	1036	1040	1040	1036	21201
544	20241106	103200	11754195290	1039	1038	1040	1037	14084
545	20241106	103100	11739574686	1037	1037	1041	1036	12218
546	20241106	103000	11726894403	1036	1037	1038	1035	18271
547	20241106	102900	11707965017	1036	1038	1040	1036	28498
548	20241106	102800	11678399988	1037	1048	1048	1037	57477
549	20241106	102700	11618496788	1047	1046	1049	1046	39075
550	20241106	102600	11577545322	1047	1043	1047	1043	12603
551	20241106	102500	11564369878	1045	1039	1045	1039	21506
552	20241106	102400	11541954791	1043	1038	1043	1038	16160
553	20241106	102300	11525168408	1043	1036	1045	1036	15984
554	20241106	102200	11508550234	1037	1040	1042	1036	41431
555	20241106	102100	11465510617	1041	1045	1047	1040	25574
556	20241106	102000	11438842452	1045	1050	1051	1043	44249
557	20241106	101900	11392558309	1051	1045	1052	1045	74338
558	20241106	101800	11314606500	1046	1043	1049	1043	35354
559	20241106	101700	11277644653	1048	1043	1049	1040	52673
560	20241106	101600	11222532168	1044	1037	1045	1035	43270
561	20241106	101500	11177533243	1035	1037	1039	1034	16803
562	20241106	101400	11160114264	1036	1037	1038	1035	22256
563	20241106	101300	11137041467	1035	1040	1040	1034	22600
564	20241106	101200	11113611813	1038	1045	1045	1037	43752
565	20241106	101100	11068049212	1043	1048	1048	1043	50494
566	20241106	101000	11015230597	1047	1046	1053	1045	143530
567	20241106	100900	10864759231	1045	1045	1048	1040	89559
568	20241106	100800	10771269456	1045	1033	1045	1020	55657
569	20241106	100700	10713478703	1022	1021	1033	1016	55469
570	20241106	100600	10656907876	1021	1023	1023	1021	35899
571	20241106	100500	10620232316	1025	1021	1025	1021	38953
572	20241106	100400	10580424913	1021	1027	1027	1020	27671
573	20241106	100300	10552149052	1027	1028	1028	1020	107748
574	20241106	100200	10442101187	1025	1036	1037	1025	59234
575	20241106	100100	10381064758	1036	1041	1044	1035	58409
576	20241106	100000	10320405114	1044	1047	1049	1041	61956
577	20241106	095900	10255655369	1049	1041	1049	1037	97354
578	20241106	095800	10154258643	1042	1035	1042	1031	62053
579	20241106	095700	10089951644	1037	1033	1042	1030	92551
580	20241106	095600	9993883763	1033	1030	1034	1027	68956
581	20241106	095500	9922828625	1030	1028	1033	1026	32267
582	20241106	095400	9889584473	1028	1032	1033	1023	55924
583	20241106	095300	9832159105	1033	1020	1033	1020	64535
584	20241106	095200	9765922258	1020	1025	1025	1016	90776
585	20241106	095100	9673324734	1023	1029	1029	1020	45338
586	20241106	095000	9626939603	1028	1027	1034	1021	69224
587	20241106	094900	9555783905	1021	1038	1040	1015	226340
588	20241106	094800	9324037257	1032	1043	1043	1031	158410
589	20241106	094700	9160054902	1042	1041	1045	1038	53582
590	20241106	094600	9104297685	1041	1040	1046	1038	97533
591	20241106	094500	9002808581	1040	1051	1056	1040	93749
592	20241106	094400	8904690484	1051	1062	1064	1048	77582
593	20241106	094300	8823099675	1054	1065	1070	1054	160430
594	20241106	094200	8652099444	1066	1055	1066	1055	77333
595	20241106	094100	8570006680	1058	1055	1059	1050	49928
596	20241106	094000	8517344887	1056	1059	1060	1054	37599
597	20241106	093900	8477609446	1060	1058	1061	1058	40440
598	20241106	093800	8434770808	1059	1061	1063	1058	50174
599	20241106	093700	8381608059	1061	1057	1068	1051	122542
600	20241106	093600	8251533155	1051	1042	1057	1042	74550
601	20241106	093500	8173299068	1049	1035	1050	1032	39303
602	20241106	093400	8132297082	1032	1043	1049	1032	104055
603	20241106	093300	8024114756	1043	1044	1049	1041	73446
604	20241106	093200	7947413175	1044	1050	1050	1042	113251
605	20241106	093100	7829065275	1051	1050	1057	1048	125797
606	20241106	093000	7696740072	1050	1056	1058	1046	147697
607	20241106	092900	7541519382	1055	1063	1075	1055	62239
608	20241106	092800	7475494804	1061	1072	1080	1061	101651
609	20241106	092700	7366578173	1071	1059	1072	1051	130152
610	20241106	092600	7228290238	1059	1070	1071	1055	228223
611	20241106	092500	6985557826	1070	1075	1079	1070	132950
612	20241106	092400	6842823860	1075	1084	1084	1073	197340
613	20241106	092300	6630121517	1082	1079	1088	1074	110229
614	20241106	092200	6511065372	1074	1083	1088	1072	261272
615	20241106	092100	6228702300	1084	1083	1098	1080	533726
616	20241106	092000	5646895601	1083	1070	1085	1063	240190
617	20241106	091900	5388793358	1070	1085	1085	1062	262925
618	20241106	091800	5106389324	1084	1076	1089	1073	431762
619	20241106	091700	4638979457	1074	1058	1090	1057	664562
620	20241106	091600	3923320838	1058	1038	1070	1033	245683
621	20241106	091500	3664880876	1038	1036	1050	1029	333692
622	20241106	091400	3317470283	1033	1043	1090	1029	513680
623	20241106	091300	2777366222	1043	1043	1043	1043	0
624	20241106	091200	2777366222	1043	1021	1043	1017	262383
625	20241106	091100	2506762176	1023	1021	1026	1020	135706
626	20241106	091000	2368002771	1021	1031	1034	1008	237820
627	20241106	090900	2125154544	1030	994	1030	990	324898
628	20241106	090800	1796018935	994	989	1000	987	71251
629	20241106	090700	1725180393	987	985	992	984	25483
630	20241106	090600	1699989270	991	993	993	975	107664
631	20241106	090500	1594172729	986	1003	1006	986	155668
632	20241106	090400	1439616702	996	995	1024	986	526130
633	20241106	090300	909414385	992	972	997	971	115127
634	20241106	090200	795774621	975	980	999	971	241299
635	20241106	090100	558798105	980	930	985	930	191986
636	20241106	090000	374483189	935	949	949	928	386286