KissMeData/009440/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	185100	1222990573	965	965	965	965	7980
3	20241114	185000	1222990573	965	965	965	965	0
4	20241114	184900	1222990573	965	965	965	965	0
5	20241114	184800	1222990573	965	965	965	965	0
6	20241114	184700	1222990573	965	965	965	965	0
7	20241114	184600	1222990573	965	965	965	965	0
8	20241114	184500	1222990573	965	965	965	965	0
9	20241114	184400	1222990573	965	965	965	965	0
10	20241114	184300	1222990573	965	965	965	965	0
11	20241114	184200	1222990573	965	965	965	965	0
12	20241114	184100	1222990573	965	965	965	965	0
13	20241114	184000	1222990573	965	965	965	965	0
14	20241114	183900	1222990573	965	965	965	965	0
15	20241114	183800	1222990573	965	965	965	965	0
16	20241114	183700	1222990573	965	965	965	965	0
17	20241114	183600	1222990573	965	965	965	965	0
18	20241114	183500	1222990573	965	965	965	965	0
19	20241114	183400	1222990573	965	965	965	965	0
20	20241114	183300	1222990573	965	965	965	965	0
21	20241114	183200	1222990573	965	965	965	965	0
22	20241114	183100	1222990573	965	965	965	965	0
23	20241114	183000	1222990573	965	965	965	965	0
24	20241114	182900	1222990573	965	965	965	965	0
25	20241114	182800	1222990573	965	965	965	965	0
26	20241114	182700	1222990573	965	965	965	965	0
27	20241114	182600	1222990573	965	965	965	965	0
28	20241114	182500	1222990573	965	965	965	965	0
29	20241114	182400	1222990573	965	965	965	965	0
30	20241114	182300	1222990573	965	965	965	965	0
31	20241114	182200	1222990573	965	965	965	965	0
32	20241114	182100	1222990573	965	965	965	965	7980
33	20241114	182000	1222990573	965	965	965	965	0
34	20241114	181900	1222990573	965	965	965	965	0
35	20241114	181800	1222990573	965	965	965	965	0
36	20241114	181700	1222990573	965	965	965	965	0
37	20241114	181600	1222990573	965	965	965	965	0
38	20241114	181500	1222990573	965	965	965	965	0
39	20241114	181400	1222990573	965	965	965	965	0
40	20241114	181300	1222990573	965	965	965	965	0
41	20241114	181200	1222990573	965	965	965	965	0
42	20241114	181100	1222990573	965	965	965	965	0
43	20241114	181000	1222990573	965	965	965	965	0
44	20241114	180900	1222990573	965	965	965	965	0
45	20241114	180800	1222990573	965	965	965	965	0
46	20241114	180700	1222990573	965	965	965	965	0
47	20241114	180600	1222990573	965	965	965	965	0
48	20241114	180500	1222990573	965	965	965	965	0
49	20241114	180400	1222990573	965	965	965	965	0
50	20241114	180300	1222990573	965	965	965	965	0
51	20241114	180200	1222990573	965	965	965	965	0
52	20241114	180100	1222990573	965	965	965	965	0
53	20241114	180000	1222990573	965	965	965	965	0
54	20241114	175900	1222990573	965	965	965	965	0
55	20241114	175800	1222990573	965	965	965	965	0
56	20241114	175700	1222990573	965	965	965	965	0
57	20241114	175600	1222990573	965	965	965	965	0
58	20241114	175500	1222990573	965	965	965	965	0
59	20241114	175400	1222990573	965	965	965	965	0
60	20241114	175300	1222990573	965	965	965	965	0
61	20241114	175200	1222990573	965	965	965	965	0
62	20241114	175100	1222990573	965	965	965	965	7980
63	20241114	175000	1222990573	965	965	965	965	0
64	20241114	174900	1222990573	965	965	965	965	0
65	20241114	174800	1222990573	965	965	965	965	0
66	20241114	174700	1222990573	965	965	965	965	0
67	20241114	174600	1222990573	965	965	965	965	0
68	20241114	174500	1222990573	965	965	965	965	0
69	20241114	174400	1222990573	965	965	965	965	0
70	20241114	174300	1222990573	965	965	965	965	0
71	20241114	174200	1222990573	965	965	965	965	0
72	20241114	174100	1222990573	965	965	965	965	0
73	20241114	174000	1222990573	965	965	965	965	0
74	20241114	173900	1222990573	965	965	965	965	0
75	20241114	173800	1222990573	965	965	965	965	0
76	20241114	173700	1222990573	965	965	965	965	0
77	20241114	173600	1222990573	965	965	965	965	0
78	20241114	173500	1222990573	965	965	965	965	0
79	20241114	173400	1222990573	965	965	965	965	0
80	20241114	173300	1222990573	965	965	965	965	0
81	20241114	173200	1222990573	965	965	965	965	0
82	20241114	173100	1222990573	965	965	965	965	0
83	20241114	173000	1222990573	965	965	965	965	0
84	20241114	172900	1222990573	965	965	965	965	0
85	20241114	172800	1222990573	965	965	965	965	0
86	20241114	172700	1222990573	965	965	965	965	0
87	20241114	172600	1222990573	965	965	965	965	0
88	20241114	172500	1222990573	965	965	965	965	0
89	20241114	172400	1222990573	965	965	965	965	0
90	20241114	172300	1222990573	965	965	965	965	0
91	20241114	172200	1222990573	965	965	965	965	0
92	20241114	172100	1222990573	965	965	965	965	7980
93	20241114	172000	1222990573	965	965	965	965	0
94	20241114	171900	1222990573	965	965	965	965	0
95	20241114	171800	1222990573	965	965	965	965	0
96	20241114	171700	1222990573	965	965	965	965	0
97	20241114	171600	1222990573	965	965	965	965	0
98	20241114	171500	1222990573	965	965	965	965	0
99	20241114	171400	1222990573	965	965	965	965	0
100	20241114	171300	1222990573	965	965	965	965	0
101	20241114	171200	1222990573	965	965	965	965	0
102	20241114	171100	1222990573	965	965	965	965	0
103	20241114	171000	1222990573	965	965	965	965	0
104	20241114	170900	1222990573	965	965	965	965	0
105	20241114	170800	1222990573	965	965	965	965	0
106	20241114	170700	1222990573	965	965	965	965	0
107	20241114	170600	1222990573	965	965	965	965	0
108	20241114	170500	1222990573	965	965	965	965	0
109	20241114	170400	1222990573	965	965	965	965	0
110	20241114	170300	1222990573	965	965	965	965	0
111	20241114	170200	1222990573	965	965	965	965	0
112	20241114	170100	1222990573	965	965	965	965	0
113	20241114	170000	1222990573	965	965	965	965	0
114	20241114	165900	1222990573	965	965	965	965	0
115	20241114	165800	1222990573	965	965	965	965	0
116	20241114	165700	1222990573	965	965	965	965	0
117	20241114	165600	1222990573	965	965	965	965	0
118	20241114	165500	1222990573	965	965	965	965	0
119	20241114	165400	1222990573	965	965	965	965	0
120	20241114	165300	1222990573	965	965	965	965	0
121	20241114	165200	1222990573	965	965	965	965	0
122	20241114	165100	1222990573	965	965	965	965	7980
123	20241114	165000	1222990573	965	965	965	965	0
124	20241114	164900	1222990573	965	965	965	965	0
125	20241114	164800	1222990573	965	965	965	965	0
126	20241114	164700	1222990573	965	965	965	965	0
127	20241114	164600	1222990573	965	965	965	965	0
128	20241114	164500	1222990573	965	965	965	965	0
129	20241114	164400	1222990573	965	965	965	965	0
130	20241114	164300	1222990573	965	965	965	965	0
131	20241114	164200	1222990573	965	965	965	965	0
132	20241114	164100	1222990573	965	965	965	965	0
133	20241114	164000	1222990573	965	965	965	965	0
134	20241114	163900	1222990573	965	965	965	965	0
135	20241114	163800	1222990573	965	965	965	965	0
136	20241114	163700	1222990573	965	965	965	965	0
137	20241114	163600	1222990573	965	965	965	965	0
138	20241114	163500	1222990573	965	965	965	965	0
139	20241114	163400	1222990573	965	965	965	965	0
140	20241114	163300	1222990573	965	965	965	965	0
141	20241114	163200	1222990573	965	965	965	965	0
142	20241114	163100	1222990573	965	965	965	965	0
143	20241114	163000	1222990573	965	965	965	965	7980
144	20241114	162900	1215289873	958	958	958	958	0
145	20241114	162800	1215289873	958	958	958	958	0
146	20241114	162700	1215289873	958	958	958	958	0
147	20241114	162600	1215289873	958	958	958	958	0
148	20241114	162500	1215289873	958	958	958	958	0
149	20241114	162400	1215289873	958	958	958	958	0
150	20241114	162300	1215289873	958	958	958	958	0
151	20241114	162200	1215289873	958	958	958	958	0
152	20241114	162100	1215289873	958	958	958	958	0
153	20241114	162000	1215289873	958	958	958	958	0
154	20241114	161900	1215289873	958	958	958	952	17
155	20241114	161800	1215273599	958	958	958	958	1
156	20241114	161700	1215272641	954	955	955	954	15
157	20241114	161600	1215258326	957	958	958	957	1218
158	20241114	161500	1214091618	958	958	958	958	0
159	20241114	161400	1214091618	958	958	958	958	52
160	20241114	161300	1214041802	957	958	958	957	166
161	20241114	161200	1213882836	958	961	961	957	334
162	20241114	161100	1213562509	961	963	963	961	809
163	20241114	161000	1212784790	965	976	976	965	1653
164	20241114	160900	1211189249	976	976	976	976	15
165	20241114	160800	1211174609	976	976	976	976	0
166	20241114	160700	1211174609	976	976	976	976	5
167	20241114	160600	1211169729	976	976	976	976	3
168	20241114	160500	1211166801	965	965	965	965	117
169	20241114	160400	1211053896	965	965	965	965	5
170	20241114	160300	1211049071	965	966	966	965	3266
171	20241114	160200	1207897289	966	965	966	965	8
172	20241114	160100	1207889562	965	965	965	965	0
173	20241114	160000	1207889562	965	965	965	965	1
174	20241114	155900	1207888597	967	967	967	967	19
175	20241114	155800	1207870224	967	969	969	967	769
176	20241114	155700	1207126369	969	973	980	967	3386
177	20241114	155600	1203831972	973	973	973	973	6
178	20241114	155500	1203826134	973	971	973	971	608
179	20241114	155400	1203235046	972	973	973	971	1477
180	20241114	155300	1201799232	978	978	978	978	2
181	20241114	155200	1201797276	980	980	980	980	3
182	20241114	155100	1201794336	980	980	980	980	263
183	20241114	155000	1201536596	980	981	981	980	6134
184	20241114	154900	1195519422	995	981	995	981	12
185	20241114	154800	1195507636	981	984	984	981	2300
186	20241114	154700	1193248089	997	997	997	997	18
187	20241114	154600	1193230143	997	997	997	997	20
188	20241114	154500	1193210203	997	984	997	983	3137
189	20241114	154400	1190118239	984	984	984	984	7
190	20241114	154300	1190111351	995	995	995	995	7
191	20241114	154200	1190104386	997	997	997	997	0
192	20241114	154100	1190104386	997	997	997	997	0
193	20241114	154000	1190104386	997	996	997	996	1822
194	20241114	153900	1188287854	997	988	997	982	1179
195	20241114	153800	1187128162	988	997	997	988	41
196	20241114	153700	1187087645	988	988	988	988	100
197	20241114	153600	1186988845	988	988	988	988	464
198	20241114	153500	1186530413	988	988	988	988	102
199	20241114	153400	1186429637	981	981	981	981	17
200	20241114	153300	1186412960	981	981	981	981	1132
201	20241114	153200	1185302468	982	988	988	982	3620
202	20241114	153100	1181744112	988	993	993	988	2289
203	20241114	153000	1179473943	991	991	991	991	0
204	20241114	152900	1179473943	991	1007	1007	991	13
205	20241114	152800	1179461012	1009	998	1009	998	5000
206	20241114	152700	1174439325	998	998	998	998	0
207	20241114	152600	1174439325	998	991	998	982	135
208	20241114	152500	1174306677	994	994	994	994	1
209	20241114	152400	1174305683	994	1002	1002	993	17
210	20241114	152300	1174288767	1005	1000	1007	1000	929
211	20241114	152200	1173356729	1003	985	1003	985	4036
212	20241114	152100	1169332950	985	982	995	982	71
213	20241114	152000	1169263059	982	980	1002	971	8873
214	20241114	151900	1160546457	980	1000	1000	980	11584
215	20241114	151800	1149123217	1001	1000	1005	997	314
216	20241114	151700	1148809749	1000	999	1000	998	1524
217	20241114	151600	1147287480	1000	1017	1017	998	6309
218	20241114	151500	1140948250	1014	1009	1038	1003	18880
219	20241114	151400	1121643692	1024	1000	1025	1000	10832
220	20241114	151300	1110684744	999	998	999	996	12679
221	20241114	151200	1098025426	998	996	998	988	6667
222	20241114	151100	1091382890	984	998	998	984	279
223	20241114	151000	1091105834	999	980	999	976	3504
224	20241114	150900	1087624344	979	989	996	979	5098
225	20241114	150800	1082577573	990	970	990	970	7015
226	20241114	150700	1075673398	971	970	971	963	726
227	20241114	150600	1074969775	971	971	971	971	10
228	20241114	150500	1074960065	971	967	971	967	1015
229	20241114	150400	1073976780	962	962	962	962	2633
230	20241114	150300	1071443834	962	962	962	962	50
231	20241114	150200	1071395734	963	962	963	962	160
232	20241114	150100	1071241810	961	961	961	961	128
233	20241114	150000	1071118802	961	961	961	961	2362
234	20241114	145900	1068848920	971	957	971	957	2411
235	20241114	145800	1066520737	950	946	957	946	2372
236	20241114	145700	1064269811	944	942	944	942	3092
237	20241114	145600	1061353446	932	944	944	932	979
238	20241114	145500	1060435259	944	944	944	943	4418
239	20241114	145400	1056266067	940	931	943	931	2323
240	20241114	145300	1054084621	931	931	931	931	90
241	20241114	145200	1054000831	926	945	945	926	1227
242	20241114	145100	1052851621	945	951	951	945	245
243	20241114	145000	1052620036	953	948	953	948	59
244	20241114	144900	1052563814	951	948	951	948	1577
245	20241114	144800	1051067268	943	938	950	938	4375
246	20241114	144700	1046931288	948	946	948	942	1429
247	20241114	144600	1045577858	930	950	950	922	9088
248	20241114	144500	1037055457	961	960	964	949	7633
249	20241114	144400	1029793535	960	961	961	960	622
250	20241114	144300	1029196220	961	964	965	961	6323
251	20241114	144200	1023112993	965	965	965	965	110
252	20241114	144100	1023006843	965	965	965	965	60
253	20241114	144000	1022948943	965	965	965	965	9
254	20241114	143900	1022940258	969	966	969	965	108
255	20241114	143800	1022835923	965	966	966	965	1160
256	20241114	143700	1021716519	965	970	970	965	3033
257	20241114	143600	1018788828	970	970	970	970	55
258	20241114	143500	1018735478	970	970	970	970	1
259	20241114	143400	1018734508	970	970	970	970	0
260	20241114	143300	1018734508	970	970	970	970	20
261	20241114	143200	1018715108	970	970	970	970	257
262	20241114	143100	1018465818	969	969	969	969	576
263	20241114	143000	1017907674	972	972	972	972	449
264	20241114	142900	1017471246	972	972	972	972	0
265	20241114	142800	1017471246	972	972	972	972	166
266	20241114	142700	1017309894	972	980	980	972	225
267	20241114	142600	1017090897	980	976	980	976	8963
268	20241114	142500	1008342969	976	970	976	970	11
269	20241114	142400	1008332242	969	969	969	967	1321
270	20241114	142300	1007053360	969	969	969	969	0
271	20241114	142200	1007053360	969	970	970	969	500
272	20241114	142100	1006568821	976	976	976	976	0
273	20241114	142000	1006568821	976	975	976	975	3000
274	20241114	141900	1003642173	970	970	970	970	33
275	20241114	141800	1003610163	974	974	974	974	1
276	20241114	141700	1003609189	974	975	975	974	40
277	20241114	141600	1003570209	975	975	975	975	0
278	20241114	141500	1003570209	975	974	975	973	1109
279	20241114	141400	1002489170	976	976	976	976	0
280	20241114	141300	1002489170	976	976	976	976	0
281	20241114	141200	1002489170	976	976	976	976	27
282	20241114	141100	1002462818	976	976	976	976	1
283	20241114	141000	1002461842	976	976	976	976	28
284	20241114	140900	1002434514	976	967	976	967	603
285	20241114	140800	1001851370	967	967	967	967	3
286	20241114	140700	1001848469	967	967	967	967	16
287	20241114	140600	1001832997	966	966	966	966	71
288	20241114	140500	1001764411	965	971	971	965	5983
289	20241114	140400	995976705	971	972	972	971	2000
290	20241114	140300	994034487	971	982	982	971	1861
291	20241114	140200	992223297	977	977	977	977	29
292	20241114	140100	992194964	983	983	983	983	0
293	20241114	140000	992194964	983	979	983	979	2000
294	20241114	135900	990230971	973	973	973	973	1
295	20241114	135800	990229998	971	971	971	971	150
296	20241114	135700	990084348	971	971	972	971	832
297	20241114	135600	989276377	971	971	971	970	373
298	20241114	135500	988914263	970	971	971	970	445
299	20241114	135400	988482240	970	971	971	970	50
300	20241114	135300	988433739	972	983	983	972	2072
301	20241114	135200	986419014	983	983	983	972	1302
302	20241114	135100	985146426	983	983	983	983	1901
303	20241114	135000	983277743	983	979	983	979	4164
304	20241114	134900	979184771	982	970	982	970	2407
305	20241114	134800	976843232	970	971	971	970	3
306	20241114	134700	976840321	971	972	972	971	25
307	20241114	134600	976816032	972	973	973	972	426
308	20241114	134500	976401535	978	978	978	978	20
309	20241114	134400	976381975	978	978	978	978	508
310	20241114	134300	975885151	982	980	982	980	122
311	20241114	134200	975765359	980	982	982	974	539
312	20241114	134100	975236079	973	982	982	973	51
313	20241114	134000	975186447	982	982	982	982	11
314	20241114	133900	975175645	980	979	980	979	1288
315	20241114	133800	973913409	981	972	982	969	787
316	20241114	133700	973148369	969	970	970	968	2258
317	20241114	133600	970960199	972	972	972	971	2095
318	20241114	133500	968925669	976	976	976	976	594
319	20241114	133400	968345925	976	976	982	976	228
320	20241114	133300	968123241	976	978	978	976	2096
321	20241114	133200	966075933	981	983	983	981	3083
322	20241114	133100	963050314	984	994	994	984	2963
323	20241114	133000	960127419	994	995	995	987	14
324	20241114	132900	960113565	989	991	994	989	2024
325	20241114	132800	958108186	991	995	998	991	225
326	20241114	132700	957884823	995	995	995	993	937
327	20241114	132600	956953488	995	994	999	994	1048
328	20241114	132500	955906844	994	994	998	987	1180
329	20241114	132400	954740169	988	999	1000	988	7117
330	20241114	132300	947635403	999	1000	1000	999	298
331	20241114	132200	947337590	1000	1000	1000	1000	9
332	20241114	132100	947328590	1000	998	1000	998	3151
333	20241114	132000	944177732	998	998	999	998	1595
334	20241114	131900	942584927	998	1000	1000	998	3
335	20241114	131800	942581930	1000	1000	1000	1000	253
336	20241114	131700	942328930	996	999	1000	996	2763
337	20241114	131600	939572492	999	999	999	999	987
338	20241114	131500	938586479	999	996	999	996	3010
339	20241114	131400	935586297	997	997	997	997	550
340	20241114	131300	935037947	992	997	997	992	1085
341	20241114	131200	933956252	997	992	997	991	387
342	20241114	131100	933572368	996	995	996	995	56
343	20241114	131000	933516598	997	997	997	992	1894
344	20241114	130900	931635225	999	999	999	999	71
345	20241114	130800	931564296	1000	1000	1000	995	401
346	20241114	130700	931164796	997	1001	1002	997	11825
347	20241114	130600	919331509	1001	991	1001	991	3899
348	20241114	130500	915450693	991	993	996	986	3211
349	20241114	130400	912280486	993	1002	1002	993	508
350	20241114	130300	911772682	1002	986	1002	985	13522
351	20241114	130200	898387638	985	980	985	980	3994
352	20241114	130100	894459361	980	982	982	980	113
353	20241114	130000	894348527	979	980	981	979	1058
354	20241114	125900	893310871	979	975	979	975	751
355	20241114	125800	892575846	975	975	975	975	0
356	20241114	125700	892575846	975	977	977	975	2568
357	20241114	125600	890071980	975	972	975	972	3005
358	20241114	125500	887145578	972	972	972	972	1
359	20241114	125400	887144606	968	968	968	968	1
360	20241114	125300	887143638	970	969	970	969	3729
361	20241114	125200	883530174	969	969	969	969	344
362	20241114	125100	883196838	970	971	971	970	541
363	20241114	125000	882672030	972	972	972	972	32
364	20241114	124900	882640926	972	973	973	972	164
365	20241114	124800	882481355	973	973	973	973	339
366	20241114	124700	882151508	975	975	975	975	316
367	20241114	124600	881843408	975	974	975	974	1371
368	20241114	124500	880507066	974	974	974	974	4
369	20241114	124400	880503170	974	974	974	974	100
370	20241114	124300	880405770	965	966	966	965	200
371	20241114	124200	880212657	965	965	965	965	0
372	20241114	124100	880212657	965	967	967	965	2989
373	20241114	124000	877324474	967	973	973	967	172
374	20241114	123900	877158139	968	968	968	968	5
375	20241114	123800	877153299	974	974	974	974	47
376	20241114	123700	877107521	967	967	967	967	1000
377	20241114	123600	876140521	967	967	967	967	1282
378	20241114	123500	874900827	967	968	968	967	151
379	20241114	123400	874754674	968	975	975	968	10
380	20241114	123300	874744931	969	971	971	969	450
381	20241114	123200	874308813	970	974	974	970	1038
382	20241114	123100	873301388	975	975	975	975	21
383	20241114	123000	873280913	975	977	978	975	161
384	20241114	122900	873123814	976	978	978	976	4
385	20241114	122800	873119906	981	978	981	973	919
386	20241114	122700	872225343	980	981	982	980	15
387	20241114	122600	872210627	980	977	980	977	81
388	20241114	122500	872131464	977	974	977	974	34
389	20241114	122400	872098279	967	967	967	967	0
390	20241114	122300	872098279	967	970	970	967	812
391	20241114	122200	871312170	980	980	980	980	0
392	20241114	122100	871312170	980	980	980	980	1
393	20241114	122000	871311190	982	982	982	982	1
394	20241114	121900	871310208	970	970	970	970	4992
395	20241114	121800	866467968	970	970	970	969	293
396	20241114	121700	866183759	969	971	971	969	756
397	20241114	121600	865450262	970	981	981	970	757
398	20241114	121500	864707656	981	970	981	970	60
399	20241114	121400	864648873	967	967	968	967	1787
400	20241114	121300	862920820	982	982	982	982	20
401	20241114	121200	862901180	983	983	983	983	0
402	20241114	121100	862901180	983	983	983	983	1
403	20241114	121000	862900197	965	967	967	965	3189
404	20241114	120900	859816718	967	968	968	967	297
405	20241114	120800	859529364	967	968	968	967	595
406	20241114	120700	858953667	976	976	976	976	668
407	20241114	120600	858301699	976	979	979	968	1040
408	20241114	120500	857287931	980	981	981	980	274
409	20241114	120400	857019147	988	988	988	988	2
410	20241114	120300	857017171	980	980	980	980	52
411	20241114	120200	856966211	980	980	980	980	600
412	20241114	120100	856378211	978	978	978	978	0
413	20241114	120000	856378211	978	978	978	978	0
414	20241114	115900	856378211	978	989	990	978	1100
415	20241114	115800	855290421	990	985	990	985	1236
416	20241114	115700	854072151	985	980	985	980	1168
417	20241114	115600	852927506	980	978	980	978	203
418	20241114	115500	852728756	978	978	978	978	0
419	20241114	115400	852728756	978	967	978	967	18976
420	20241114	115300	834189349	967	968	968	967	301
421	20241114	115200	833898251	967	967	967	967	0
422	20241114	115100	833898251	967	964	967	964	413
423	20241114	115000	833498883	962	972	974	962	7718
424	20241114	114900	826031949	972	972	972	972	1
425	20241114	114800	826030977	971	974	974	971	3051
426	20241114	114700	823064606	977	973	977	972	2501
427	20241114	114600	820629629	977	970	977	970	1059
428	20241114	114500	819600447	970	965	970	963	3575
429	20241114	114400	816147754	964	970	970	964	6041
430	20241114	114300	810316328	971	973	976	971	4476
431	20241114	114200	805964785	973	973	973	973	5
432	20241114	114100	805959920	976	976	976	972	67
433	20241114	114000	805894544	977	971	977	971	2620
434	20241114	113900	803336778	971	972	977	971	506
435	20241114	113800	802845403	971	984	984	971	13765
436	20241114	113700	789405865	982	983	984	982	307
437	20241114	113600	789104180	982	982	982	982	1791
438	20241114	113500	787345418	982	982	982	982	14
439	20241114	113400	787331670	983	983	983	983	139
440	20241114	113300	787195033	983	984	984	982	2208
441	20241114	113200	785023824	983	990	990	983	2039
442	20241114	113100	783018574	986	985	986	983	5925
443	20241114	113000	777188016	985	991	991	985	30
444	20241114	112900	777158292	991	985	991	985	57
445	20241114	112800	777102057	985	985	991	985	1469
446	20241114	112700	775654792	992	986	992	985	3511
447	20241114	112600	772194989	986	988	988	986	955
448	20241114	112500	771252355	987	986	987	986	530
449	20241114	112400	770729273	986	997	997	986	830
450	20241114	112300	769910635	987	986	988	986	425
451	20241114	112200	769491193	986	997	1001	986	6650
452	20241114	112100	762903425	997	1004	1004	997	252
453	20241114	112000	762651496	1008	1008	1008	1008	1
454	20241114	111900	762650488	1010	999	1011	996	232
455	20241114	111800	762418934	999	1009	1015	999	8707
456	20241114	111700	753678964	1009	1019	1019	1009	1849
457	20241114	111600	751805398	1009	1008	1021	1005	6857
458	20241114	111500	744849718	1008	1008	1008	1007	40
459	20241114	111400	744809402	1002	1018	1025	1002	6784
460	20241114	111300	737942020	1019	1014	1019	1007	1094
461	20241114	111200	736831780	1015	1008	1015	1006	4827
462	20241114	111100	731962274	1008	1008	1009	998	3779
463	20241114	111000	728185420	1009	993	1009	993	19859
464	20241114	110900	708297370	990	993	995	986	3865
465	20241114	110800	704466622	994	991	996	984	578
466	20241114	110700	703894992	984	990	990	984	1075
467	20241114	110600	702836409	993	986	997	986	760
468	20241114	110500	702083404	986	987	997	977	6370
469	20241114	110400	695770759	980	975	980	975	2352
470	20241114	110300	693471045	974	970	974	968	4017
471	20241114	110200	689576125	968	969	969	968	1906
472	20241114	110100	687729867	969	970	974	969	2212
473	20241114	110000	685584082	968	980	980	960	8833
474	20241114	105900	677022391	976	983	983	969	20888
475	20241114	105800	656733557	982	996	996	980	9934
476	20241114	105700	646959347	995	999	1005	995	14173
477	20241114	105600	632778531	1000	988	1000	987	4496
478	20241114	105500	628319333	988	989	990	987	5122
479	20241114	105400	623258739	989	992	1010	988	11495
480	20241114	105300	611879187	992	1017	1021	991	18566
481	20241114	105200	593309763	1012	1016	1023	1003	10725
482	20241114	105100	582469489	1002	1021	1026	1002	32115
483	20241114	105000	549844336	1021	1011	1021	1008	18403
484	20241114	104900	531205154	987	987	987	987	0
485	20241114	104800	531205154	987	1055	1055	987	16725
486	20241114	104700	513901005	1058	1072	1084	1048	40819
487	20241114	104600	470319830	1084	1075	1098	1070	62162
488	20241114	104500	402749872	1071	1096	1096	1070	9501
489	20241114	104400	392350943	1098	1098	1098	1098	0
490	20241114	104300	392350943	1098	1034	1098	1027	44438
491	20241114	104200	345492600	1020	1037	1037	1012	22779
492	20241114	104100	322188018	1037	1037	1046	1020	47473
493	20241114	104000	273247340	1037	997	1041	995	50521
494	20241114	103900	221988198	998	981	998	981	15391
495	20241114	103800	206771067	983	971	986	971	4129
496	20241114	103700	202720042	971	962	974	958	4839
497	20241114	103600	198047086	963	960	963	957	2850
498	20241114	103500	195315179	960	960	963	956	490
499	20241114	103400	194846665	955	955	955	955	885
500	20241114	103300	194001490	955	955	965	952	17276
501	20241114	103200	177503028	959	962	962	955	4334
502	20241114	103100	173354168	966	968	968	961	1527
503	20241114	103000	171878710	968	972	976	960	3649
504	20241114	102900	168357077	969	957	985	955	12687
505	20241114	102800	156010773	970	958	970	937	1939
506	20241114	102700	154163472	937	941	980	933	10019
507	20241114	102600	144634784	942	981	981	908	21756
508	20241114	102500	124138093	983	990	1000	962	11564
509	20241114	102400	112839777	990	981	1000	981	10387
510	20241114	102300	102536538	997	1018	1018	964	28933
511	20241114	102200	73973698	982	999	1020	982	43073
512	20241114	102100	30712365	951	951	951	951	0
513	20241114	102000	30712365	951	943	951	938	2768
514	20241114	101900	28096725	944	940	944	932	12268
515	20241114	101800	16548011	940	907	940	907	6203
516	20241114	101700	10813359	907	907	907	907	30
517	20241114	101600	10786149	907	905	907	890	247
518	20241114	101500	10564604	907	885	909	885	5981
519	20241114	101400	5185184	885	885	885	885	0
520	20241114	101300	5185184	885	885	885	885	1988
521	20241114	101200	3425804	885	885	885	885	777
522	20241114	101100	2738159	885	886	886	885	222
523	20241114	101000	2541469	886	884	886	884	296
524	20241114	100900	2279450	880	881	883	880	54
525	20241114	100800	2231809	881	882	882	881	2
526	20241114	100700	2230046	877	876	877	876	106
527	20241114	100600	2137085	873	874	875	873	2044
528	20241114	100500	350670	874	874	875	873	23
529	20241114	100400	330566	874	874	874	874	1
530	20241114	100300	329692	873	873	873	873	2
531	20241114	100200	327946	874	875	875	874	103
532	20241114	100100	237923	873	874	874	873	2
533	20241114	100000	236176	872	865	874	865	273