KissMeData/086960/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195600	625284080	915	915	915	915	9752
3	20241121	195500	625284080	915	915	915	915	0
4	20241121	195400	625284080	915	915	915	915	0
5	20241121	195300	625284080	915	915	915	915	0
6	20241121	195200	625284080	915	915	915	915	0
7	20241121	195100	625284080	915	915	915	915	0
8	20241121	195000	625284080	915	915	915	915	0
9	20241121	194900	625284080	915	915	915	915	0
10	20241121	194800	625284080	915	915	915	915	0
11	20241121	194700	625284080	915	915	915	915	0
12	20241121	194600	625284080	915	915	915	915	0
13	20241121	194500	625284080	915	915	915	915	0
14	20241121	194400	625284080	915	915	915	915	0
15	20241121	194300	625284080	915	915	915	915	0
16	20241121	194200	625284080	915	915	915	915	0
17	20241121	194100	625284080	915	915	915	915	0
18	20241121	194000	625284080	915	915	915	915	0
19	20241121	193900	625284080	915	915	915	915	0
20	20241121	193800	625284080	915	915	915	915	0
21	20241121	193700	625284080	915	915	915	915	0
22	20241121	193600	625284080	915	915	915	915	0
23	20241121	193500	625284080	915	915	915	915	0
24	20241121	193400	625284080	915	915	915	915	0
25	20241121	193300	625284080	915	915	915	915	0
26	20241121	193200	625284080	915	915	915	915	0
27	20241121	193100	625284080	915	915	915	915	0
28	20241121	193000	625284080	915	915	915	915	0
29	20241121	192900	625284080	915	915	915	915	0
30	20241121	192800	625284080	915	915	915	915	0
31	20241121	192700	625284080	915	915	915	915	0
32	20241121	192600	625284080	915	915	915	915	9752
33	20241121	192500	625284080	915	915	915	915	0
34	20241121	192400	625284080	915	915	915	915	0
35	20241121	192300	625284080	915	915	915	915	0
36	20241121	192200	625284080	915	915	915	915	0
37	20241121	192100	625284080	915	915	915	915	0
38	20241121	192000	625284080	915	915	915	915	0
39	20241121	191900	625284080	915	915	915	915	0
40	20241121	191800	625284080	915	915	915	915	0
41	20241121	191700	625284080	915	915	915	915	0
42	20241121	191600	625284080	915	915	915	915	0
43	20241121	191500	625284080	915	915	915	915	0
44	20241121	191400	625284080	915	915	915	915	0
45	20241121	191300	625284080	915	915	915	915	0
46	20241121	191200	625284080	915	915	915	915	0
47	20241121	191100	625284080	915	915	915	915	0
48	20241121	191000	625284080	915	915	915	915	0
49	20241121	190900	625284080	915	915	915	915	0
50	20241121	190800	625284080	915	915	915	915	0
51	20241121	190700	625284080	915	915	915	915	0
52	20241121	190600	625284080	915	915	915	915	0
53	20241121	190500	625284080	915	915	915	915	0
54	20241121	190400	625284080	915	915	915	915	0
55	20241121	190300	625284080	915	915	915	915	0
56	20241121	190200	625284080	915	915	915	915	0
57	20241121	190100	625284080	915	915	915	915	0
58	20241121	190000	625284080	915	915	915	915	0
59	20241121	185900	625284080	915	915	915	915	0
60	20241121	185800	625284080	915	915	915	915	0
61	20241121	185700	625284080	915	915	915	915	0
62	20241121	185600	625284080	915	915	915	915	9752
63	20241121	185500	625284080	915	915	915	915	0
64	20241121	185400	625284080	915	915	915	915	0
65	20241121	185300	625284080	915	915	915	915	0
66	20241121	185200	625284080	915	915	915	915	0
67	20241121	185100	625284080	915	915	915	915	0
68	20241121	185000	625284080	915	915	915	915	0
69	20241121	184900	625284080	915	915	915	915	0
70	20241121	184800	625284080	915	915	915	915	0
71	20241121	184700	625284080	915	915	915	915	0
72	20241121	184600	625284080	915	915	915	915	0
73	20241121	184500	625284080	915	915	915	915	0
74	20241121	184400	625284080	915	915	915	915	0
75	20241121	184300	625284080	915	915	915	915	0
76	20241121	184200	625284080	915	915	915	915	0
77	20241121	184100	625284080	915	915	915	915	0
78	20241121	184000	625284080	915	915	915	915	0
79	20241121	183900	625284080	915	915	915	915	0
80	20241121	183800	625284080	915	915	915	915	0
81	20241121	183700	625284080	915	915	915	915	0
82	20241121	183600	625284080	915	915	915	915	0
83	20241121	183500	625284080	915	915	915	915	0
84	20241121	183400	625284080	915	915	915	915	0
85	20241121	183300	625284080	915	915	915	915	0
86	20241121	183200	625284080	915	915	915	915	0
87	20241121	183100	625284080	915	915	915	915	0
88	20241121	183000	625284080	915	915	915	915	0
89	20241121	182900	625284080	915	915	915	915	0
90	20241121	182800	625284080	915	915	915	915	0
91	20241121	182700	625284080	915	915	915	915	0
92	20241121	182600	625284080	915	915	915	915	9752
93	20241121	182500	625284080	915	915	915	915	0
94	20241121	182400	625284080	915	915	915	915	0
95	20241121	182300	625284080	915	915	915	915	0
96	20241121	182200	625284080	915	915	915	915	0
97	20241121	182100	625284080	915	915	915	915	0
98	20241121	182000	625284080	915	915	915	915	0
99	20241121	181900	625284080	915	915	915	915	0
100	20241121	181800	625284080	915	915	915	915	0
101	20241121	181700	625284080	915	915	915	915	0
102	20241121	181600	625284080	915	915	915	915	0
103	20241121	181500	625284080	915	915	915	915	0
104	20241121	181400	625284080	915	915	915	915	0
105	20241121	181300	625284080	915	915	915	915	0
106	20241121	181200	625284080	915	915	915	915	0
107	20241121	181100	625284080	915	915	915	915	0
108	20241121	181000	625284080	915	915	915	915	0
109	20241121	180900	625284080	915	915	915	915	0
110	20241121	180800	625284080	915	915	915	915	0
111	20241121	180700	625284080	915	915	915	915	0
112	20241121	180600	625284080	915	915	915	915	0
113	20241121	180500	625284080	915	915	915	915	0
114	20241121	180400	625284080	915	915	915	915	0
115	20241121	180300	625284080	915	915	915	915	0
116	20241121	180200	625284080	915	915	915	915	0
117	20241121	180100	625284080	915	915	915	915	0
118	20241121	180000	625284080	915	915	915	915	0
119	20241121	175900	625284080	915	915	915	915	0
120	20241121	175800	625284080	915	915	915	915	0
121	20241121	175700	625284080	915	915	915	915	0
122	20241121	175600	625284080	915	915	915	915	9752
123	20241121	175500	625284080	915	915	915	915	0
124	20241121	175400	625284080	915	915	915	915	0
125	20241121	175300	625284080	915	915	915	915	0
126	20241121	175200	625284080	915	915	915	915	0
127	20241121	175100	625284080	915	915	915	915	0
128	20241121	175000	625284080	915	915	915	915	0
129	20241121	174900	625284080	915	915	915	915	0
130	20241121	174800	625284080	915	915	915	915	0
131	20241121	174700	625284080	915	915	915	915	0
132	20241121	174600	625284080	915	915	915	915	0
133	20241121	174500	625284080	915	915	915	915	0
134	20241121	174400	625284080	915	915	915	915	0
135	20241121	174300	625284080	915	915	915	915	0
136	20241121	174200	625284080	915	915	915	915	0
137	20241121	174100	625284080	915	915	915	915	0
138	20241121	174000	625284080	915	915	915	915	0
139	20241121	173900	625284080	915	915	915	915	0
140	20241121	173800	625284080	915	915	915	915	0
141	20241121	173700	625284080	915	915	915	915	0
142	20241121	173600	625284080	915	915	915	915	0
143	20241121	173500	625284080	915	915	915	915	0
144	20241121	173400	625284080	915	915	915	915	0
145	20241121	173300	625284080	915	915	915	915	0
146	20241121	173200	625284080	915	915	915	915	0
147	20241121	173100	625284080	915	915	915	915	0
148	20241121	173000	625284080	915	915	915	915	0
149	20241121	172900	625284080	915	915	915	915	0
150	20241121	172800	625284080	915	915	915	915	0
151	20241121	172700	625284080	915	915	915	915	0
152	20241121	172600	625284080	915	915	915	915	9752
153	20241121	172500	625284080	915	915	915	915	0
154	20241121	172400	625284080	915	915	915	915	0
155	20241121	172300	625284080	915	915	915	915	0
156	20241121	172200	625284080	915	915	915	915	0
157	20241121	172100	625284080	915	915	915	915	0
158	20241121	172000	625284080	915	915	915	915	0
159	20241121	171900	625284080	915	915	915	915	0
160	20241121	171800	625284080	915	915	915	915	0
161	20241121	171700	625284080	915	915	915	915	0
162	20241121	171600	625284080	915	915	915	915	0
163	20241121	171500	625284080	915	915	915	915	0
164	20241121	171400	625284080	915	915	915	915	0
165	20241121	171300	625284080	915	915	915	915	0
166	20241121	171200	625284080	915	915	915	915	0
167	20241121	171100	625284080	915	915	915	915	0
168	20241121	171000	625284080	915	915	915	915	0
169	20241121	170900	625284080	915	915	915	915	0
170	20241121	170800	625284080	915	915	915	915	0
171	20241121	170700	625284080	915	915	915	915	0
172	20241121	170600	625284080	915	915	915	915	0
173	20241121	170500	625284080	915	915	915	915	0
174	20241121	170400	625284080	915	915	915	915	0
175	20241121	170300	625284080	915	915	915	915	0
176	20241121	170200	625284080	915	915	915	915	0
177	20241121	170100	625284080	915	915	915	915	0
178	20241121	170000	625284080	915	915	915	915	0
179	20241121	165900	625284080	915	915	915	915	0
180	20241121	165800	625284080	915	915	915	915	0
181	20241121	165700	625284080	915	915	915	915	0
182	20241121	165600	625284080	915	915	915	915	9752
183	20241121	165500	625284080	915	915	915	915	0
184	20241121	165400	625284080	915	915	915	915	0
185	20241121	165300	625284080	915	915	915	915	0
186	20241121	165200	625284080	915	915	915	915	0
187	20241121	165100	625284080	915	915	915	915	0
188	20241121	165000	625284080	915	915	915	915	0
189	20241121	164900	625284080	915	915	915	915	0
190	20241121	164800	625284080	915	915	915	915	0
191	20241121	164700	625284080	915	915	915	915	0
192	20241121	164600	625284080	915	915	915	915	0
193	20241121	164500	625284080	915	915	915	915	0
194	20241121	164400	625284080	915	915	915	915	0
195	20241121	164300	625284080	915	915	915	915	0
196	20241121	164200	625284080	915	915	915	915	0
197	20241121	164100	625284080	915	915	915	915	0
198	20241121	164000	625284080	915	915	915	915	0
199	20241121	163900	625284080	915	915	915	915	0
200	20241121	163800	625284080	915	915	915	915	0
201	20241121	163700	625284080	915	915	915	915	0
202	20241121	163600	625284080	915	915	915	915	0
203	20241121	163500	625284080	915	915	915	915	0
204	20241121	163400	625284080	915	915	915	915	0
205	20241121	163300	625284080	915	915	915	915	0
206	20241121	163200	625284080	915	915	915	915	0
207	20241121	163100	625284080	915	915	915	915	0
208	20241121	163000	625284080	915	915	915	915	0
209	20241121	162900	625284080	915	915	915	915	0
210	20241121	162800	625284080	915	915	915	915	0
211	20241121	162700	625284080	915	915	915	915	0
212	20241121	162600	625284080	915	915	915	915	9752
213	20241121	162500	625284080	915	915	915	915	0
214	20241121	162400	625284080	915	915	915	915	0
215	20241121	162300	625284080	915	915	915	915	0
216	20241121	162200	625284080	915	915	915	915	0
217	20241121	162100	625284080	915	915	915	915	0
218	20241121	162000	625284080	915	915	915	915	0
219	20241121	161900	625284080	915	915	915	915	0
220	20241121	161800	625284080	915	915	915	915	0
221	20241121	161700	625284080	915	915	915	915	0
222	20241121	161600	625284080	915	915	915	915	0
223	20241121	161500	625284080	915	915	915	915	0
224	20241121	161400	625284080	915	915	915	915	0
225	20241121	161300	625284080	915	915	915	915	0
226	20241121	161200	625284080	915	915	915	915	0
227	20241121	161100	625284080	915	915	915	915	0
228	20241121	161000	625284080	915	915	915	915	0
229	20241121	160900	625284080	915	915	915	915	0
230	20241121	160800	625284080	915	915	915	915	0
231	20241121	160700	625284080	915	915	915	915	0
232	20241121	160600	625284080	915	915	915	915	0
233	20241121	160500	625284080	915	915	915	915	0
234	20241121	160400	625284080	915	915	915	915	0
235	20241121	160300	625284080	915	915	915	915	0
236	20241121	160200	625284080	915	915	915	915	0
237	20241121	160100	625284080	915	915	915	915	0
238	20241121	160000	625284080	915	915	915	915	0
239	20241121	155900	625284080	915	915	915	915	0
240	20241121	155800	625284080	915	915	915	915	0
241	20241121	155700	625284080	915	915	915	915	0
242	20241121	155600	625284080	915	915	915	915	9752
243	20241121	155500	625284080	915	915	915	915	0
244	20241121	155400	625284080	915	915	915	915	0
245	20241121	155300	625284080	915	915	915	915	0
246	20241121	155200	625284080	915	915	915	915	0
247	20241121	155100	625284080	915	915	915	915	0
248	20241121	155000	625284080	915	915	915	915	0
249	20241121	154900	625284080	915	915	915	915	0
250	20241121	154800	625284080	915	915	915	915	0
251	20241121	154700	625284080	915	915	915	915	0
252	20241121	154600	625284080	915	915	915	915	0
253	20241121	154500	625284080	915	915	915	915	0
254	20241121	154400	625284080	915	915	915	915	0
255	20241121	154300	625284080	915	915	915	915	0
256	20241121	154200	625284080	915	915	915	915	0
257	20241121	154100	625284080	915	915	915	915	0
258	20241121	154000	625284080	915	915	915	915	0
259	20241121	153900	625284080	915	915	915	915	0
260	20241121	153800	625284080	915	915	915	915	0
261	20241121	153700	625284080	915	915	915	915	0
262	20241121	153600	625284080	915	915	915	915	0
263	20241121	153500	625284080	915	915	915	915	0
264	20241121	153400	625284080	915	915	915	915	0
265	20241121	153300	625284080	915	915	915	915	0
266	20241121	153200	625284080	915	915	915	915	0
267	20241121	153100	625284080	915	915	915	915	0
268	20241121	153000	625284080	915	915	915	915	9752
269	20241121	152900	616361000	917	917	917	917	0
270	20241121	152800	616361000	917	917	917	917	0
271	20241121	152700	616361000	917	917	917	917	0
272	20241121	152600	616361000	917	917	917	917	0
273	20241121	152500	616361000	917	917	917	917	0
274	20241121	152400	616361000	917	917	917	917	0
275	20241121	152300	616361000	917	917	917	917	0
276	20241121	152200	616361000	917	917	917	917	0
277	20241121	152100	616361000	917	917	917	917	0
278	20241121	152000	616361000	917	917	917	917	0
279	20241121	151900	616361000	917	917	918	916	2414
280	20241121	151800	614147366	918	918	918	917	2846
281	20241121	151700	611537580	918	918	918	917	2247
282	20241121	151600	609477049	918	919	919	917	1546
283	20241121	151500	608059325	917	917	919	917	17
284	20241121	151400	608043732	919	920	920	917	30
285	20241121	151300	608016167	920	918	920	917	977
286	20241121	151200	607118417	918	918	918	917	455
287	20241121	151100	606700728	918	917	918	917	272
288	20241121	151000	606451232	918	916	918	915	2602
289	20241121	150900	604067111	915	917	917	915	702
290	20241121	150800	603424151	916	916	916	915	1556
291	20241121	150700	601999090	916	915	916	915	706
292	20241121	150600	601352422	916	915	916	915	405
293	20241121	150500	600981544	916	916	916	915	93
294	20241121	150400	600896430	915	916	916	915	379
295	20241121	150300	600549570	916	916	917	916	254
296	20241121	150200	600316905	916	916	917	916	304
297	20241121	150100	600038440	917	918	918	916	1497
298	20241121	150000	598666392	918	918	918	917	365
299	20241121	145900	598331373	918	919	919	918	110
300	20241121	145800	598230388	918	918	919	918	4360
301	20241121	145700	594227899	918	918	918	918	10
302	20241121	145600	594218719	919	918	919	918	55
303	20241121	145500	594168179	919	918	919	918	150
304	20241121	145400	594030477	918	918	918	918	282
305	20241121	145300	593771601	918	919	919	918	142
306	20241121	145200	593641225	919	919	919	918	91
307	20241121	145100	593557682	919	919	919	918	13
308	20241121	145000	593545741	918	919	919	918	284
309	20241121	144900	593285028	919	919	919	918	305
310	20241121	144800	593005011	920	920	920	920	3
311	20241121	144700	593002251	920	920	920	920	1
312	20241121	144600	593001331	920	920	920	920	5
313	20241121	144500	592996731	917	917	920	917	451
314	20241121	144400	592582564	920	920	920	920	0
315	20241121	144300	592582564	920	917	920	917	68
316	20241121	144200	592520043	917	920	920	917	4
317	20241121	144100	592516369	920	916	920	916	2001
318	20241121	144000	590683449	916	920	920	914	24213
319	20241121	143900	568452918	920	922	922	920	6375
320	20241121	143800	562586953	922	921	922	921	1104
321	20241121	143700	561570167	921	921	921	921	221
322	20241121	143600	561366626	921	922	922	921	6
323	20241121	143500	561361099	921	920	922	920	1014
324	20241121	143400	560427250	920	921	921	920	8408
325	20241121	143300	552687643	922	923	923	922	2078
326	20241121	143200	550771724	923	923	923	923	30
327	20241121	143100	550744034	922	923	923	922	683
328	20241121	143000	550113986	923	925	925	923	422
329	20241121	142900	549724078	925	925	925	925	2
330	20241121	142800	549722228	925	924	925	924	1527
331	20241121	142700	548311275	924	923	924	923	2253
332	20241121	142600	546229540	923	923	924	922	2396
333	20241121	142500	544018369	923	922	923	922	11459
334	20241121	142400	533443837	922	923	923	922	5151
335	20241121	142300	528690214	923	923	925	923	3104
336	20241121	142200	525825216	925	924	925	923	7191
337	20241121	142100	519184735	924	924	924	923	4578
338	20241121	142000	514954944	924	924	925	924	137
339	20241121	141900	514828346	924	924	924	924	8
340	20241121	141800	514820954	924	925	925	924	1797
341	20241121	141700	513159581	925	925	926	925	17
342	20241121	141600	513143855	926	925	926	925	258
343	20241121	141500	512905152	924	924	925	924	4369
344	20241121	141400	508864196	925	925	925	925	1
345	20241121	141300	508863271	924	926	926	924	55
346	20241121	141200	508812425	926	925	926	923	2580
347	20241121	141100	506428687	927	927	927	927	0
348	20241121	141000	506428687	927	927	927	925	58
349	20241121	140900	506375031	927	927	927	927	2
350	20241121	140800	506373177	926	925	926	925	500
351	20241121	140700	505910273	925	925	925	925	1000
352	20241121	140600	504985273	925	924	925	924	3170
353	20241121	140500	502056089	923	924	924	923	192
354	20241121	140400	501878872	924	923	924	923	559
355	20241121	140300	501362908	924	925	925	923	3223
356	20241121	140200	498385379	924	924	925	924	28
357	20241121	140100	498359499	924	924	925	924	448
358	20241121	140000	497945542	925	924	925	924	988
359	20241121	135900	497032625	924	924	925	924	288
360	20241121	135800	496766505	925	924	925	924	311
361	20241121	135700	496479132	924	924	925	924	81
362	20241121	135600	496404286	924	924	924	924	343
363	20241121	135500	496087354	924	924	924	924	5
364	20241121	135400	496082734	925	924	925	923	713
365	20241121	135300	495424135	923	923	923	923	703
366	20241121	135200	494775266	924	924	924	923	179
367	20241121	135100	494609872	924	923	924	923	15
368	20241121	135000	494596025	923	923	923	923	44
369	20241121	134900	494555413	923	923	923	923	115
370	20241121	134800	494449268	923	924	924	923	11127
371	20241121	134700	484175026	924	926	926	924	2398
372	20241121	134600	481957432	926	925	926	925	2146
373	20241121	134500	479970878	926	926	926	926	4
374	20241121	134400	479967174	926	926	926	926	712
375	20241121	134300	479307862	925	925	926	925	1144
376	20241121	134200	478249661	925	926	927	925	1650
377	20241121	134100	476723369	927	927	927	926	1256
378	20241121	134000	475560300	925	928	928	925	1894
379	20241121	133900	473806453	928	928	928	927	800
380	20241121	133800	473064802	928	929	929	927	21
381	20241121	133700	473045317	927	929	929	927	569
382	20241121	133600	472517846	929	928	929	927	429
383	20241121	133500	472119805	928	927	928	926	3464
384	20241121	133400	468910782	927	927	927	926	720
385	20241121	133300	468244042	926	926	928	926	39
386	20241121	133200	468207924	926	928	928	926	742
387	20241121	133100	467520726	926	928	928	926	505
388	20241121	133000	467052616	927	927	927	927	275
389	20241121	132900	466797691	928	928	928	927	11
390	20241121	132800	466787484	928	927	928	926	490
391	20241121	132700	466333254	927	927	929	926	385
392	20241121	132600	465976475	929	927	929	927	233
393	20241121	132500	465760482	927	927	927	927	357
394	20241121	132400	465429543	927	928	928	927	405
395	20241121	132300	465053961	928	928	928	928	0
396	20241121	132200	465053961	928	928	928	928	0
397	20241121	132100	465053961	928	928	928	928	150
398	20241121	132000	464914761	927	927	927	927	0
399	20241121	131900	464914761	927	929	929	927	38
400	20241121	131800	464879533	927	927	927	927	0
401	20241121	131700	464879533	927	927	927	927	0
402	20241121	131600	464879533	927	929	929	927	258
403	20241121	131500	464640293	929	929	929	929	6
404	20241121	131400	464634719	930	930	930	930	1038
405	20241121	131300	463669379	931	930	931	930	1438
406	20241121	131200	462332038	930	926	930	926	4806
407	20241121	131100	457865351	926	928	928	926	2763
408	20241121	131000	455301293	928	928	928	928	7
409	20241121	130900	455294797	928	930	930	928	706
410	20241121	130800	454639625	930	930	930	930	0
411	20241121	130700	454639625	930	929	930	929	993
412	20241121	130600	453717127	928	928	928	928	0
413	20241121	130500	453717127	928	927	928	927	11739
414	20241121	130400	442834366	927	927	927	926	836
415	20241121	130300	442060219	927	926	927	926	6876
416	20241121	130200	435687759	923	923	923	923	1418
417	20241121	130100	434378945	923	925	925	923	1210
418	20241121	130000	433259703	923	923	925	923	98
419	20241121	125900	433169065	923	923	923	923	20
420	20241121	125800	433150605	923	925	925	923	1178
421	20241121	125700	432061009	925	925	925	925	0
422	20241121	125600	432061009	925	925	925	925	220
423	20241121	125500	431857509	923	923	923	923	17
424	20241121	125400	431841818	924	923	924	923	924
425	20241121	125300	430988139	924	924	924	924	10
426	20241121	125200	430978899	924	923	924	923	231
427	20241121	125100	430765676	924	924	924	924	402
428	20241121	125000	430394228	923	923	923	923	5651
429	20241121	124900	425178355	923	924	924	923	1279
430	20241121	124800	423996609	925	925	925	925	845
431	20241121	124700	423214984	925	925	925	925	127
432	20241121	124600	423097509	924	923	924	923	327
433	20241121	124500	422795556	923	924	924	923	468
434	20241121	124400	422363277	924	924	924	924	3
435	20241121	124300	422360505	924	924	924	924	4
436	20241121	124200	422356809	924	924	924	924	9
437	20241121	124100	422348493	924	925	925	924	340
438	20241121	124000	422034214	927	925	927	925	213
439	20241121	123900	421837185	925	925	925	925	89
440	20241121	123800	421754860	925	926	926	925	394
441	20241121	123700	421390408	925	926	926	925	1730
442	20241121	123600	419788438	926	926	926	926	625
443	20241121	123500	419209688	925	927	927	925	222
444	20241121	123400	419004259	926	926	926	926	20
445	20241121	123300	418985739	926	927	927	926	392
446	20241121	123200	418622576	928	928	928	928	1
447	20241121	123100	418621648	927	928	928	927	41
448	20241121	123000	418583625	928	928	928	927	23
449	20241121	122900	418562292	928	928	928	928	4
450	20241121	122800	418558580	928	928	928	928	4
451	20241121	122700	418554868	927	927	927	927	571
452	20241121	122600	418025551	926	926	926	926	100
453	20241121	122500	417932951	926	926	926	926	0
454	20241121	122400	417932951	926	925	926	924	88
455	20241121	122300	417851622	924	924	924	924	82
456	20241121	122200	417775854	924	925	925	924	7823
457	20241121	122100	410540241	926	925	926	925	490
458	20241121	122000	410086853	925	925	925	925	10
459	20241121	121900	410077603	925	923	925	923	5083
460	20241121	121800	405383816	923	924	924	923	1380
461	20241121	121700	404109019	924	925	925	924	47
462	20241121	121600	404065554	924	926	926	924	3833
463	20241121	121500	400521743	926	927	927	926	2040
464	20241121	121400	398632207	927	929	929	927	2937
465	20241121	121300	395909490	929	929	929	927	994
466	20241121	121200	394988042	929	927	929	927	7
467	20241121	121100	394981541	929	927	929	927	12
468	20241121	121000	394970411	929	928	929	927	156
469	20241121	120900	394825752	928	928	929	927	1105
470	20241121	120800	393801134	928	928	928	928	75
471	20241121	120700	393731534	928	929	930	928	690
472	20241121	120600	393090764	928	930	930	928	243
473	20241121	120500	392865216	929	929	930	928	150
474	20241121	120400	392725912	928	930	930	928	219
475	20241121	120300	392522573	930	929	930	929	74
476	20241121	120200	392453773	929	931	931	929	22
477	20241121	120100	392433331	928	929	929	928	1344
478	20241121	120000	391185741	929	929	931	929	25
479	20241121	115900	391162514	929	929	929	929	24
480	20241121	115800	391140218	929	931	931	929	14
481	20241121	115700	391127208	931	931	932	931	7722
482	20241121	115600	383937072	928	928	929	928	33
483	20241121	115500	383906447	928	928	929	928	253
484	20241121	115400	383671659	928	929	931	928	413
485	20241121	115300	383288389	928	931	931	928	62
486	20241121	115200	383230754	932	931	932	928	10116
487	20241121	115100	373813022	931	928	931	928	4116
488	20241121	115000	369990986	929	929	929	929	1900
489	20241121	114900	368225886	930	929	930	929	356
490	20241121	114800	367895029	929	929	929	929	22
491	20241121	114700	367874591	929	929	929	929	141
492	20241121	114600	367743602	930	930	930	930	1092
493	20241121	114500	366728042	930	929	930	929	824
494	20241121	114400	365962443	930	930	930	930	1
495	20241121	114300	365961513	929	930	930	929	500
496	20241121	114200	365496690	930	929	930	929	684
497	20241121	114100	364860577	929	929	929	929	27
498	20241121	114000	364835494	929	929	930	929	30
499	20241121	113900	364807623	929	930	930	929	2
500	20241121	113800	364805764	929	929	929	929	823
501	20241121	113700	364041197	929	929	929	929	24
502	20241121	113600	364018901	929	932	932	929	15
503	20241121	113500	364004936	932	932	932	932	2000
504	20241121	113400	362140936	932	931	932	931	327
505	20241121	113300	361836498	931	929	931	929	379
506	20241121	113200	361484405	931	930	931	929	508
507	20241121	113100	361011969	929	929	929	929	305
508	20241121	113000	360728624	928	928	928	928	133
509	20241121	112900	360605200	928	928	928	928	502
510	20241121	112800	360139344	928	928	928	928	1
511	20241121	112700	360138416	927	927	927	927	1
512	20241121	112600	360137489	927	925	927	925	877
513	20241121	112500	359325388	925	924	925	924	236
514	20241121	112400	359107118	924	925	925	924	3245
515	20241121	112300	356108528	925	924	925	924	250
516	20241121	112200	355877522	924	924	924	924	12
517	20241121	112100	355866434	925	925	925	925	6
518	20241121	112000	355860884	925	926	926	925	2692
519	20241121	111900	353370348	927	928	928	927	10494
520	20241121	111800	343632354	927	927	927	927	21
521	20241121	111700	343612887	930	927	930	927	17
522	20241121	111600	343597122	929	928	930	927	3569
523	20241121	111500	340283147	928	930	930	928	367
524	20241121	111400	339942469	928	931	931	928	7
525	20241121	111300	339935964	931	928	932	928	204
526	20241121	111200	339746642	928	928	932	928	297
527	20241121	111100	339470742	932	933	933	928	5038
528	20241121	111000	334789625	933	935	935	929	10751
529	20241121	110900	324776788	935	936	936	935	1013
530	20241121	110800	323829632	935	935	935	935	347
531	20241121	110700	323505187	935	939	939	935	46
532	20241121	110600	323462158	938	937	939	935	1890
533	20241121	110500	321688553	939	938	939	938	1399
534	20241121	110400	320374914	939	936	939	935	1837
535	20241121	110300	318651611	937	935	937	934	1190
536	20241121	110200	317538747	937	938	938	933	203
537	20241121	110100	317349334	939	937	941	933	6312
538	20241121	110000	311449667	937	935	937	934	8871
539	20241121	105900	303155384	937	935	937	935	529
540	20241121	105800	302660747	937	935	938	935	2907
541	20241121	105700	299936747	937	937	937	935	1787
542	20241121	105600	298263902	937	934	937	933	4308
543	20241121	105500	294238988	934	931	934	931	1279
544	20241121	105400	293045586	931	930	932	930	1203
545	20241121	105300	291925647	931	931	931	930	15
546	20241121	105200	291911692	931	931	931	928	4870
547	20241121	105100	287387562	931	932	932	931	6
548	20241121	105000	287381971	929	933	933	928	309
549	20241121	104900	287093885	928	931	936	928	5065
550	20241121	104800	282381960	931	937	937	931	2652
551	20241121	104700	279909884	937	935	937	931	8116
552	20241121	104600	272322577	934	932	934	930	3343
553	20241121	104500	269202789	932	930	932	929	581
554	20241121	104400	268662462	930	929	930	926	3645
555	20241121	104300	265276960	926	929	929	926	1095
556	20241121	104200	264259981	926	929	929	926	124
557	20241121	104100	264144962	929	928	929	925	196
558	20241121	104000	263963068	928	926	928	925	1054
559	20241121	103900	262987073	926	928	928	926	1142
560	20241121	103800	261928443	928	925	928	925	1084
561	20241121	103700	260925609	925	931	931	925	441
562	20241121	103600	260517217	925	938	939	922	13144
563	20241121	103500	248219584	938	920	947	916	36827
564	20241121	103400	213968739	920	919	920	916	1365
565	20241121	103300	212714366	917	919	919	917	244
566	20241121	103200	212490354	919	919	919	919	3
567	20241121	103100	212487597	919	917	919	917	8
568	20241121	103000	212480255	919	919	919	919	2
569	20241121	102900	212478417	919	914	919	914	40
570	20241121	102800	212441852	914	919	919	914	140
571	20241121	102700	212313865	914	919	919	914	9942
572	20241121	102600	203214390	920	918	921	918	151
573	20241121	102500	203075504	921	918	921	918	10010
574	20241121	102400	193858607	918	920	921	918	1250
575	20241121	102300	192709780	920	920	920	919	90
576	20241121	102200	192626992	919	920	920	919	61
577	20241121	102100	192570876	922	922	922	918	121
578	20241121	102000	192459463	922	919	922	918	183
579	20241121	101900	192291464	918	918	918	918	0
580	20241121	101800	192291464	918	919	919	918	203
581	20241121	101700	192105109	923	923	923	923	1
582	20241121	101600	192104186	923	919	923	917	596
583	20241121	101500	191556922	919	925	925	919	5998
584	20241121	101400	186031755	923	926	926	923	1894
585	20241121	101300	184280954	926	924	926	923	3919
586	20241121	101200	180656536	924	921	924	921	2287
587	20241121	101100	178545776	921	920	924	920	1914
588	20241121	101000	176779386	922	922	922	920	319
589	20241121	100900	176485860	920	920	920	920	0
590	20241121	100800	176485860	920	920	920	920	70
591	20241121	100700	176421460	920	922	922	920	30
592	20241121	100600	176393856	919	919	922	919	814
593	20241121	100500	175644591	919	920	921	919	131
594	20241121	100400	175524131	920	921	921	920	16
595	20241121	100300	175509410	918	920	921	918	1699
596	20241121	100200	173946395	920	920	921	920	159
597	20241121	100100	173800112	920	920	921	920	22
598	20241121	100000	173779871	920	918	920	918	48
599	20241121	095900	173735741	918	920	920	918	56
600	20241121	095800	173684283	919	921	921	919	29
601	20241121	095700	173657622	921	919	921	919	23
602	20241121	095600	173636463	918	918	918	918	0
603	20241121	095500	173636463	918	918	921	915	5682
604	20241121	095400	168411593	918	918	918	915	12
605	20241121	095300	168400603	915	918	918	915	19
606	20241121	095200	168383212	915	915	915	915	41
607	20241121	095100	168345697	915	915	919	915	26
608	20241121	095000	168321879	914	915	915	914	1525
609	20241121	094900	166926539	915	915	915	914	1172
610	20241121	094800	165854192	914	915	915	914	3105
611	20241121	094700	163013200	915	918	918	915	2218
612	20241121	094600	160981874	916	916	917	916	710
613	20241121	094500	160330939	917	916	917	916	1598
614	20241121	094400	158867167	918	918	918	918	50
615	20241121	094300	158821267	918	915	918	914	1266
616	20241121	094200	157659601	914	919	919	914	54
617	20241121	094100	157610087	919	919	919	914	1381
618	20241121	094000	156346850	914	915	915	914	57
619	20241121	093900	156294750	914	915	916	914	411
620	20241121	093800	155918989	920	915	920	915	3580
621	20241121	093700	152643064	915	916	916	915	3360
622	20241121	093600	149568644	915	919	919	915	1961
623	20241121	093500	147773009	919	918	919	914	5069
624	20241121	093400	143116996	914	916	918	914	2345
625	20241121	093300	140971525	916	914	916	914	1231
626	20241121	093200	139844039	915	912	915	912	591
627	20241121	093100	139304600	912	912	915	912	53
628	20241121	093000	139256261	911	915	916	910	386
629	20241121	092900	138904806	916	911	916	909	1371
630	20241121	092800	137655478	909	909	910	908	3298
631	20241121	092700	134658623	909	908	910	908	1252
632	20241121	092600	133521422	907	909	910	907	1257
633	20241121	092500	132380021	909	909	910	909	108
634	20241121	092400	132281848	908	909	910	908	3889
635	20241121	092300	128748705	909	910	910	909	2274
636	20241121	092200	126680564	911	911	911	910	3693
637	20241121	092100	123317743	910	918	918	910	471
638	20241121	092000	122888400	919	910	919	909	2182
639	20241121	091900	120894009	910	910	911	909	175
640	20241121	091800	120734773	910	911	912	910	1087
641	20241121	091700	119745482	911	909	911	908	641
642	20241121	091600	119162610	908	910	911	908	5925
643	20241121	091500	113775631	911	911	911	909	2959
644	20241121	091400	111082587	912	912	912	911	1142
645	20241121	091300	110041145	911	908	911	907	5626
646	20241121	091200	104929158	908	912	912	908	16683
647	20241121	091100	89746386	912	912	912	912	2201
648	20241121	091000	87739074	912	915	915	912	4008
649	20241121	090900	84081181	915	915	915	915	419
650	20241121	090800	83697796	914	912	919	911	3519
651	20241121	090700	80484037	912	916	916	912	4220
652	20241121	090600	76628178	916	928	928	916	29908
653	20241121	090500	48979209	928	926	928	926	784
654	20241121	090400	48252075	925	925	926	924	1216
655	20241121	090300	47127749	924	928	929	924	6784
656	20241121	090200	40835483	928	931	931	926	5321
657	20241121	090100	35889447	930	934	941	930	14406
658	20241121	090000	22446098	941	952	952	933	20082