KissMeData/065690/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194000	98883488	866	866	866	866	1719
3	20241118	193900	98883488	866	866	866	866	0
4	20241118	193800	98883488	866	866	866	866	0
5	20241118	193700	98883488	866	866	866	866	0
6	20241118	193600	98883488	866	866	866	866	0
7	20241118	193500	98883488	866	866	866	866	0
8	20241118	193400	98883488	866	866	866	866	0
9	20241118	193300	98883488	866	866	866	866	0
10	20241118	193200	98883488	866	866	866	866	0
11	20241118	193100	98883488	866	866	866	866	0
12	20241118	193000	98883488	866	866	866	866	0
13	20241118	192900	98883488	866	866	866	866	0
14	20241118	192800	98883488	866	866	866	866	0
15	20241118	192700	98883488	866	866	866	866	0
16	20241118	192600	98883488	866	866	866	866	0
17	20241118	192500	98883488	866	866	866	866	0
18	20241118	192400	98883488	866	866	866	866	0
19	20241118	192300	98883488	866	866	866	866	0
20	20241118	192200	98883488	866	866	866	866	0
21	20241118	192100	98883488	866	866	866	866	0
22	20241118	192000	98883488	866	866	866	866	0
23	20241118	191900	98883488	866	866	866	866	0
24	20241118	191800	98883488	866	866	866	866	0
25	20241118	191700	98883488	866	866	866	866	0
26	20241118	191600	98883488	866	866	866	866	0
27	20241118	191500	98883488	866	866	866	866	0
28	20241118	191400	98883488	866	866	866	866	0
29	20241118	191300	98883488	866	866	866	866	0
30	20241118	191200	98883488	866	866	866	866	0
31	20241118	191100	98883488	866	866	866	866	0
32	20241118	191000	98883488	866	866	866	866	1719
33	20241118	190900	98883488	866	866	866	866	0
34	20241118	190800	98883488	866	866	866	866	0
35	20241118	190700	98883488	866	866	866	866	0
36	20241118	190600	98883488	866	866	866	866	0
37	20241118	190500	98883488	866	866	866	866	0
38	20241118	190400	98883488	866	866	866	866	0
39	20241118	190300	98883488	866	866	866	866	0
40	20241118	190200	98883488	866	866	866	866	0
41	20241118	190100	98883488	866	866	866	866	0
42	20241118	190000	98883488	866	866	866	866	0
43	20241118	185900	98883488	866	866	866	866	0
44	20241118	185800	98883488	866	866	866	866	0
45	20241118	185700	98883488	866	866	866	866	0
46	20241118	185600	98883488	866	866	866	866	0
47	20241118	185500	98883488	866	866	866	866	0
48	20241118	185400	98883488	866	866	866	866	0
49	20241118	185300	98883488	866	866	866	866	0
50	20241118	185200	98883488	866	866	866	866	0
51	20241118	185100	98883488	866	866	866	866	0
52	20241118	185000	98883488	866	866	866	866	0
53	20241118	184900	98883488	866	866	866	866	0
54	20241118	184800	98883488	866	866	866	866	0
55	20241118	184700	98883488	866	866	866	866	0
56	20241118	184600	98883488	866	866	866	866	0
57	20241118	184500	98883488	866	866	866	866	0
58	20241118	184400	98883488	866	866	866	866	0
59	20241118	184300	98883488	866	866	866	866	0
60	20241118	184200	98883488	866	866	866	866	0
61	20241118	184100	98883488	866	866	866	866	0
62	20241118	184000	98883488	866	866	866	866	1719
63	20241118	183900	98883488	866	866	866	866	0
64	20241118	183800	98883488	866	866	866	866	0
65	20241118	183700	98883488	866	866	866	866	0
66	20241118	183600	98883488	866	866	866	866	0
67	20241118	183500	98883488	866	866	866	866	0
68	20241118	183400	98883488	866	866	866	866	0
69	20241118	183300	98883488	866	866	866	866	0
70	20241118	183200	98883488	866	866	866	866	0
71	20241118	183100	98883488	866	866	866	866	0
72	20241118	183000	98883488	866	866	866	866	0
73	20241118	182900	98883488	866	866	866	866	0
74	20241118	182800	98883488	866	866	866	866	0
75	20241118	182700	98883488	866	866	866	866	0
76	20241118	182600	98883488	866	866	866	866	0
77	20241118	182500	98883488	866	866	866	866	0
78	20241118	182400	98883488	866	866	866	866	0
79	20241118	182300	98883488	866	866	866	866	0
80	20241118	182200	98883488	866	866	866	866	0
81	20241118	182100	98883488	866	866	866	866	0
82	20241118	182000	98883488	866	866	866	866	0
83	20241118	181900	98883488	866	866	866	866	0
84	20241118	181800	98883488	866	866	866	866	0
85	20241118	181700	98883488	866	866	866	866	0
86	20241118	181600	98883488	866	866	866	866	0
87	20241118	181500	98883488	866	866	866	866	0
88	20241118	181400	98883488	866	866	866	866	0
89	20241118	181300	98883488	866	866	866	866	0
90	20241118	181200	98883488	866	866	866	866	0
91	20241118	181100	98883488	866	866	866	866	0
92	20241118	181000	98883488	866	866	866	866	1719
93	20241118	180900	98883488	866	866	866	866	0
94	20241118	180800	98883488	866	866	866	866	0
95	20241118	180700	98883488	866	866	866	866	0
96	20241118	180600	98883488	866	866	866	866	0
97	20241118	180500	98883488	866	866	866	866	0
98	20241118	180400	98883488	866	866	866	866	0
99	20241118	180300	98883488	866	866	866	866	0
100	20241118	180200	98883488	866	866	866	866	0
101	20241118	180100	98883488	866	866	866	866	0
102	20241118	180000	98883488	866	866	866	866	0
103	20241118	175900	98883488	866	866	866	866	0
104	20241118	175800	98883488	866	866	866	866	0
105	20241118	175700	98883488	866	866	866	866	0
106	20241118	175600	98883488	866	866	866	866	0
107	20241118	175500	98883488	866	866	866	866	0
108	20241118	175400	98883488	866	866	866	866	0
109	20241118	175300	98883488	866	866	866	866	0
110	20241118	175200	98883488	866	866	866	866	0
111	20241118	175100	98883488	866	866	866	866	0
112	20241118	175000	98883488	866	866	866	866	0
113	20241118	174900	98883488	866	866	866	866	0
114	20241118	174800	98883488	866	866	866	866	0
115	20241118	174700	98883488	866	866	866	866	0
116	20241118	174600	98883488	866	866	866	866	0
117	20241118	174500	98883488	866	866	866	866	0
118	20241118	174400	98883488	866	866	866	866	0
119	20241118	174300	98883488	866	866	866	866	0
120	20241118	174200	98883488	866	866	866	866	0
121	20241118	174100	98883488	866	866	866	866	0
122	20241118	174000	98883488	866	866	866	866	1719
123	20241118	173900	98883488	866	866	866	866	0
124	20241118	173800	98883488	866	866	866	866	0
125	20241118	173700	98883488	866	866	866	866	0
126	20241118	173600	98883488	866	866	866	866	0
127	20241118	173500	98883488	866	866	866	866	0
128	20241118	173400	98883488	866	866	866	866	0
129	20241118	173300	98883488	866	866	866	866	0
130	20241118	173200	98883488	866	866	866	866	0
131	20241118	173100	98883488	866	866	866	866	0
132	20241118	173000	98883488	866	866	866	866	0
133	20241118	172900	98883488	866	866	866	866	0
134	20241118	172800	98883488	866	866	866	866	0
135	20241118	172700	98883488	866	866	866	866	0
136	20241118	172600	98883488	866	866	866	866	0
137	20241118	172500	98883488	866	866	866	866	0
138	20241118	172400	98883488	866	866	866	866	0
139	20241118	172300	98883488	866	866	866	866	0
140	20241118	172200	98883488	866	866	866	866	0
141	20241118	172100	98883488	866	866	866	866	0
142	20241118	172000	98883488	866	866	866	866	0
143	20241118	171900	98883488	866	866	866	866	0
144	20241118	171800	98883488	866	866	866	866	0
145	20241118	171700	98883488	866	866	866	866	0
146	20241118	171600	98883488	866	866	866	866	0
147	20241118	171500	98883488	866	866	866	866	0
148	20241118	171400	98883488	866	866	866	866	0
149	20241118	171300	98883488	866	866	866	866	0
150	20241118	171200	98883488	866	866	866	866	0
151	20241118	171100	98883488	866	866	866	866	0
152	20241118	171000	98883488	866	866	866	866	1719
153	20241118	170900	98883488	866	866	866	866	0
154	20241118	170800	98883488	866	866	866	866	0
155	20241118	170700	98883488	866	866	866	866	0
156	20241118	170600	98883488	866	866	866	866	0
157	20241118	170500	98883488	866	866	866	866	0
158	20241118	170400	98883488	866	866	866	866	0
159	20241118	170300	98883488	866	866	866	866	0
160	20241118	170200	98883488	866	866	866	866	0
161	20241118	170100	98883488	866	866	866	866	0
162	20241118	170000	98883488	866	866	866	866	0
163	20241118	165900	98883488	866	866	866	866	0
164	20241118	165800	98883488	866	866	866	866	0
165	20241118	165700	98883488	866	866	866	866	0
166	20241118	165600	98883488	866	866	866	866	0
167	20241118	165500	98883488	866	866	866	866	0
168	20241118	165400	98883488	866	866	866	866	0
169	20241118	165300	98883488	866	866	866	866	0
170	20241118	165200	98883488	866	866	866	866	0
171	20241118	165100	98883488	866	866	866	866	0
172	20241118	165000	98883488	866	866	866	866	0
173	20241118	164900	98883488	866	866	866	866	0
174	20241118	164800	98883488	866	866	866	866	0
175	20241118	164700	98883488	866	866	866	866	0
176	20241118	164600	98883488	866	866	866	866	0
177	20241118	164500	98883488	866	866	866	866	0
178	20241118	164400	98883488	866	866	866	866	0
179	20241118	164300	98883488	866	866	866	866	0
180	20241118	164200	98883488	866	866	866	866	0
181	20241118	164100	98883488	866	866	866	866	0
182	20241118	164000	98883488	866	866	866	866	1719
183	20241118	163900	98883488	866	866	866	866	0
184	20241118	163800	98883488	866	866	866	866	0
185	20241118	163700	98883488	866	866	866	866	0
186	20241118	163600	98883488	866	866	866	866	0
187	20241118	163500	98883488	866	866	866	866	0
188	20241118	163400	98883488	866	866	866	866	0
189	20241118	163300	98883488	866	866	866	866	0
190	20241118	163200	98883488	866	866	866	866	0
191	20241118	163100	98883488	866	866	866	866	0
192	20241118	163000	98883488	866	866	866	866	0
193	20241118	162900	98883488	866	866	866	866	0
194	20241118	162800	98883488	866	866	866	866	0
195	20241118	162700	98883488	866	866	866	866	0
196	20241118	162600	98883488	866	866	866	866	0
197	20241118	162500	98883488	866	866	866	866	0
198	20241118	162400	98883488	866	866	866	866	0
199	20241118	162300	98883488	866	866	866	866	0
200	20241118	162200	98883488	866	866	866	866	0
201	20241118	162100	98883488	866	866	866	866	0
202	20241118	162000	98883488	866	866	866	866	0
203	20241118	161900	98883488	866	866	866	866	0
204	20241118	161800	98883488	866	866	866	866	0
205	20241118	161700	98883488	866	866	866	866	0
206	20241118	161600	98883488	866	866	866	866	0
207	20241118	161500	98883488	866	866	866	866	0
208	20241118	161400	98883488	866	866	866	866	0
209	20241118	161300	98883488	866	866	866	866	0
210	20241118	161200	98883488	866	866	866	866	0
211	20241118	161100	98883488	866	866	866	866	0
212	20241118	161000	98883488	866	866	866	866	1719
213	20241118	160900	98883488	866	866	866	866	0
214	20241118	160800	98883488	866	866	866	866	0
215	20241118	160700	98883488	866	866	866	866	0
216	20241118	160600	98883488	866	866	866	866	0
217	20241118	160500	98883488	866	866	866	866	0
218	20241118	160400	98883488	866	866	866	866	0
219	20241118	160300	98883488	866	866	866	866	0
220	20241118	160200	98883488	866	866	866	866	0
221	20241118	160100	98883488	866	866	866	866	0
222	20241118	160000	98883488	866	866	866	866	0
223	20241118	155900	98883488	866	866	866	866	0
224	20241118	155800	98883488	866	866	866	866	0
225	20241118	155700	98883488	866	866	866	866	0
226	20241118	155600	98883488	866	866	866	866	0
227	20241118	155500	98883488	866	866	866	866	0
228	20241118	155400	98883488	866	866	866	866	0
229	20241118	155300	98883488	866	866	866	866	0
230	20241118	155200	98883488	866	866	866	866	0
231	20241118	155100	98883488	866	866	866	866	0
232	20241118	155000	98883488	866	866	866	866	0
233	20241118	154900	98883488	866	866	866	866	0
234	20241118	154800	98883488	866	866	866	866	0
235	20241118	154700	98883488	866	866	866	866	0
236	20241118	154600	98883488	866	866	866	866	0
237	20241118	154500	98883488	866	866	866	866	0
238	20241118	154400	98883488	866	866	866	866	0
239	20241118	154300	98883488	866	866	866	866	0
240	20241118	154200	98883488	866	866	866	866	0
241	20241118	154100	98883488	866	866	866	866	0
242	20241118	154000	98883488	866	866	866	866	1719
243	20241118	153900	98883488	866	866	866	866	0
244	20241118	153800	98883488	866	866	866	866	0
245	20241118	153700	98883488	866	866	866	866	0
246	20241118	153600	98883488	866	866	866	866	0
247	20241118	153500	98883488	866	866	866	866	0
248	20241118	153400	98883488	866	866	866	866	0
249	20241118	153300	98883488	866	866	866	866	0
250	20241118	153200	98883488	866	866	866	866	0
251	20241118	153100	98883488	866	866	866	866	0
252	20241118	153000	98883488	866	866	866	866	1719
253	20241118	152900	97394834	865	865	865	865	0
254	20241118	152800	97394834	865	865	865	865	0
255	20241118	152700	97394834	865	865	865	865	0
256	20241118	152600	97394834	865	865	865	865	0
257	20241118	152500	97394834	865	865	865	865	0
258	20241118	152400	97394834	865	865	865	865	0
259	20241118	152300	97394834	865	865	865	865	0
260	20241118	152200	97394834	865	865	865	865	0
261	20241118	152100	97394834	865	865	865	865	0
262	20241118	152000	97394834	865	865	865	865	0
263	20241118	151900	97394834	865	865	865	865	224
264	20241118	151800	97201074	866	866	866	866	0
265	20241118	151700	97201074	866	867	867	866	1766
266	20241118	151600	95671618	867	867	867	867	0
267	20241118	151500	95671618	867	867	867	867	0
268	20241118	151400	95671618	867	867	867	867	0
269	20241118	151300	95671618	867	867	867	867	0
270	20241118	151200	95671618	867	866	867	866	3482
271	20241118	151100	92652869	866	866	866	866	555
272	20241118	151000	92172239	866	866	866	866	0
273	20241118	150900	92172239	866	866	866	866	45
274	20241118	150800	92133269	867	867	867	867	0
275	20241118	150700	92133269	867	867	867	867	1663
276	20241118	150600	90691448	880	879	880	879	108
277	20241118	150500	90596415	869	869	869	869	23
278	20241118	150400	90576428	869	869	869	869	0
279	20241118	150300	90576428	869	869	869	869	0
280	20241118	150200	90576428	869	868	869	863	3162
281	20241118	150100	87842816	869	871	871	869	2445
282	20241118	150000	85716607	872	878	878	872	1909
283	20241118	145900	84044712	878	878	878	878	45
284	20241118	145800	84005202	879	879	879	879	1055
285	20241118	145700	83077857	880	880	880	880	0
286	20241118	145600	83077857	880	880	880	880	0
287	20241118	145500	83077857	880	880	880	880	0
288	20241118	145400	83077857	880	880	880	880	0
289	20241118	145300	83077857	880	880	880	880	0
290	20241118	145200	83077857	880	880	880	880	113
291	20241118	145100	82978417	880	880	880	880	117
292	20241118	145000	82875457	880	879	880	879	784
293	20241118	144900	82185582	880	880	880	880	55
294	20241118	144800	82137182	880	880	880	880	6395
295	20241118	144700	76509582	880	880	880	880	0
296	20241118	144600	76509582	880	880	880	880	0
297	20241118	144500	76509582	880	881	881	880	1100
298	20241118	144400	75540578	882	882	882	882	0
299	20241118	144300	75540578	882	882	882	882	0
300	20241118	144200	75540578	882	882	882	882	500
301	20241118	144100	75099578	880	880	880	880	45
302	20241118	144000	75059978	880	880	880	880	0
303	20241118	143900	75059978	880	880	880	880	0
304	20241118	143800	75059978	880	880	880	880	0
305	20241118	143700	75059978	880	880	880	880	0
306	20241118	143600	75059978	880	880	880	880	0
307	20241118	143500	75059978	880	880	880	880	23
308	20241118	143400	75039738	880	880	880	880	0
309	20241118	143300	75039738	880	880	880	880	0
310	20241118	143200	75039738	880	880	880	880	45
311	20241118	143100	75000138	882	882	882	882	0
312	20241118	143000	75000138	882	882	882	882	0
313	20241118	142900	75000138	882	882	882	882	0
314	20241118	142800	75000138	882	882	882	882	0
315	20241118	142700	75000138	882	882	882	882	0
316	20241118	142600	75000138	882	882	882	882	0
317	20241118	142500	75000138	882	882	882	882	0
318	20241118	142400	75000138	882	882	882	882	444
319	20241118	142300	74608530	880	880	880	880	0
320	20241118	142200	74608530	880	880	880	880	45
321	20241118	142100	74568930	883	883	883	883	0
322	20241118	142000	74568930	883	883	883	883	0
323	20241118	141900	74568930	883	883	883	883	0
324	20241118	141800	74568930	883	883	883	883	0
325	20241118	141700	74568930	883	883	883	883	0
326	20241118	141600	74568930	883	883	883	883	0
327	20241118	141500	74568930	883	882	883	882	500
328	20241118	141400	74127719	883	883	883	883	0
329	20241118	141300	74127719	883	880	883	880	337
330	20241118	141200	73830283	881	881	881	881	0
331	20241118	141100	73830283	881	881	881	881	2845
332	20241118	141000	71323838	881	881	881	881	0
333	20241118	140900	71323838	881	881	881	881	1100
334	20241118	140800	70354738	881	881	881	881	0
335	20241118	140700	70354738	881	881	881	881	0
336	20241118	140600	70354738	881	881	881	881	0
337	20241118	140500	70354738	881	881	881	881	520
338	20241118	140400	69896618	880	880	880	880	45
339	20241118	140300	69857018	880	880	880	880	1000
340	20241118	140200	68977018	880	880	880	880	0
341	20241118	140100	68977018	880	880	880	880	0
342	20241118	140000	68977018	880	880	880	880	0
343	20241118	135900	68977018	880	880	880	880	0
344	20241118	135800	68977018	880	880	880	880	23
345	20241118	135700	68956778	880	880	880	880	1
346	20241118	135600	68955898	881	881	881	881	0
347	20241118	135500	68955898	881	881	881	881	36
348	20241118	135400	68924182	884	884	884	884	2
349	20241118	135300	68922414	884	884	884	884	0
350	20241118	135200	68922414	884	884	884	884	0
351	20241118	135100	68922414	884	884	884	884	0
352	20241118	135000	68922414	884	884	884	884	0
353	20241118	134900	68922414	884	884	884	884	0
354	20241118	134800	68922414	884	884	884	884	315
355	20241118	134700	68643954	881	881	881	881	1
356	20241118	134600	68643073	881	881	881	881	0
357	20241118	134500	68643073	881	881	881	881	45
358	20241118	134400	68603428	881	881	881	881	0
359	20241118	134300	68603428	881	881	881	881	0
360	20241118	134200	68603428	881	881	881	881	0
361	20241118	134100	68603428	881	881	881	881	0
362	20241118	134000	68603428	881	881	881	881	0
363	20241118	133900	68603428	881	882	882	881	24
364	20241118	133800	68582268	881	881	881	881	0
365	20241118	133700	68582268	881	881	881	881	0
366	20241118	133600	68582268	881	881	881	881	45
367	20241118	133500	68542623	884	884	884	884	72
368	20241118	133400	68478975	881	881	881	881	14
369	20241118	133300	68466641	880	880	880	880	0
370	20241118	133200	68466641	880	881	881	880	800
371	20241118	133100	67762191	881	881	881	881	0
372	20241118	133000	67762191	881	881	881	881	24
373	20241118	132900	67741047	881	881	881	881	0
374	20241118	132800	67741047	881	881	881	881	0
375	20241118	132700	67741047	881	881	881	881	45
376	20241118	132600	67701402	881	881	881	881	0
377	20241118	132500	67701402	881	883	883	881	511
378	20241118	132400	67250451	884	884	884	884	0
379	20241118	132300	67250451	884	884	884	884	0
380	20241118	132200	67250451	884	884	884	884	0
381	20241118	132100	67250451	884	884	884	884	0
382	20241118	132000	67250451	884	884	884	884	0
383	20241118	131900	67250451	884	884	884	884	145
384	20241118	131800	67122271	883	883	883	883	111
385	20241118	131700	67024258	884	884	884	884	0
386	20241118	131600	67024258	884	884	884	884	0
387	20241118	131500	67024258	884	888	888	884	457
388	20241118	131400	66619972	888	888	888	888	0
389	20241118	131300	66619972	888	888	888	888	30
390	20241118	131200	66593332	885	885	885	885	37
391	20241118	131100	66560587	885	885	885	885	0
392	20241118	131000	66560587	885	888	888	885	336
393	20241118	130900	66263222	891	891	891	891	1
394	20241118	130800	66262331	892	892	892	892	0
395	20241118	130700	66262331	892	892	892	892	0
396	20241118	130600	66262331	892	892	892	892	0
397	20241118	130500	66262331	892	892	892	892	0
398	20241118	130400	66262331	892	892	892	892	0
399	20241118	130300	66262331	892	892	892	892	0
400	20241118	130200	66262331	892	892	892	892	0
401	20241118	130100	66262331	892	892	892	892	0
402	20241118	130000	66262331	892	892	892	892	0
403	20241118	125900	66262331	892	892	892	892	1
404	20241118	125800	66261439	894	894	894	894	0
405	20241118	125700	66261439	894	893	894	893	2000
406	20241118	125600	64473504	893	893	893	893	0
407	20241118	125500	64473504	893	893	893	893	0
408	20241118	125400	64473504	893	893	893	893	0
409	20241118	125300	64473504	893	893	893	893	1
410	20241118	125200	64472611	893	893	893	893	1
411	20241118	125100	64471718	893	893	893	893	1
412	20241118	125000	64470825	893	893	893	893	1
413	20241118	124900	64469932	894	894	894	894	1
414	20241118	124800	64469038	894	894	894	894	1
415	20241118	124700	64468144	894	894	894	894	1
416	20241118	124600	64467250	893	894	894	893	1061
417	20241118	124500	63519217	894	894	894	894	0
418	20241118	124400	63519217	894	894	894	894	1
419	20241118	124300	63518323	894	894	894	894	1
420	20241118	124200	63517429	894	894	894	894	1
421	20241118	124100	63516535	894	895	895	894	3
422	20241118	124000	63513852	895	895	895	895	0
423	20241118	123900	63513852	895	895	895	895	15
424	20241118	123800	63500427	894	893	894	893	123
425	20241118	123700	63390563	893	893	893	893	1
426	20241118	123600	63389670	893	893	893	893	1
427	20241118	123500	63388777	893	893	893	893	0
428	20241118	123400	63388777	893	893	893	893	1
429	20241118	123300	63387884	893	893	893	893	1
430	20241118	123200	63386991	893	893	893	893	2
431	20241118	123100	63385205	895	895	895	895	1
432	20241118	123000	63384310	896	896	896	896	0
433	20241118	122900	63384310	896	896	896	896	1
434	20241118	122800	63383414	896	896	896	896	1
435	20241118	122700	63382518	896	896	896	896	1
436	20241118	122600	63381622	896	896	896	896	22
437	20241118	122500	63361910	896	896	896	896	1
438	20241118	122400	63361014	896	896	896	896	1
439	20241118	122300	63360118	890	890	890	890	45
440	20241118	122200	63320068	890	896	896	890	2
441	20241118	122100	63318282	896	896	896	896	0
442	20241118	122000	63318282	896	896	896	896	1
443	20241118	121900	63317386	896	896	896	896	1
444	20241118	121800	63316490	896	896	896	896	1
445	20241118	121700	63315594	896	896	896	896	1
446	20241118	121600	63314698	896	896	896	896	0
447	20241118	121500	63314698	896	896	896	896	1
448	20241118	121400	63313802	887	887	887	887	44
449	20241118	121300	63274774	887	898	898	887	3
450	20241118	121200	63272102	887	898	898	887	5
451	20241118	121100	63267652	898	898	898	898	7
452	20241118	121000	63261366	899	899	899	899	1
453	20241118	120900	63260467	899	899	899	899	1
454	20241118	120800	63259568	888	903	903	888	1047
455	20241118	120700	62329718	903	903	903	903	1
456	20241118	120600	62328815	903	903	903	903	0
457	20241118	120500	62328815	903	903	903	903	1
458	20241118	120400	62327912	889	904	904	889	47
459	20241118	120300	62286114	904	904	904	904	1
460	20241118	120200	62285210	904	904	904	904	1
461	20241118	120100	62284306	904	904	904	904	0
462	20241118	120000	62284306	904	904	904	904	1
463	20241118	115900	62283402	904	904	904	904	1
464	20241118	115800	62282498	904	904	904	904	1
465	20241118	115700	62281594	904	904	904	904	1
466	20241118	115600	62280690	892	892	892	892	42
467	20241118	115500	62243226	892	904	904	892	5
468	20241118	115400	62238754	904	904	904	904	1
469	20241118	115300	62237850	904	904	904	904	1
470	20241118	115200	62236946	904	904	904	904	0
471	20241118	115100	62236946	904	904	904	904	1
472	20241118	115000	62236042	904	904	904	904	1
473	20241118	114900	62235138	904	904	904	904	18001
474	20241118	114800	45962234	904	904	904	904	11
475	20241118	114700	45952290	905	905	905	905	0
476	20241118	114600	45952290	905	905	905	905	1
477	20241118	114500	45951385	892	905	905	892	48
478	20241118	114400	45908543	901	900	901	900	852
479	20241118	114300	45140912	900	900	900	900	1
480	20241118	114200	45140012	900	900	900	900	0
481	20241118	114100	45140012	900	900	900	900	1
482	20241118	114000	45139112	900	900	900	900	1
483	20241118	113900	45138212	900	899	900	899	58
484	20241118	113800	45086024	899	899	899	899	1
485	20241118	113700	45085125	885	885	885	885	0
486	20241118	113600	45085125	885	900	900	885	47
487	20241118	113500	45043515	900	900	900	900	1
488	20241118	113400	45042615	899	898	899	898	138
489	20241118	113300	44918666	898	898	898	898	388
490	20241118	113200	44570242	898	898	898	898	0
491	20241118	113100	44570242	898	899	899	898	2161
492	20241118	113000	42629663	880	878	880	878	819
493	20241118	112900	41910098	866	878	878	866	3
494	20241118	112800	41907476	866	865	878	865	6376
495	20241118	112700	36361766	870	900	900	863	15951
496	20241118	112600	22470466	908	908	908	908	1
497	20241118	112500	22469558	908	908	908	908	1
498	20241118	112400	22468650	910	921	921	910	1231
499	20241118	112300	21345408	921	921	921	921	1
500	20241118	112200	21344487	921	921	921	921	0
501	20241118	112100	21344487	921	921	921	921	1
502	20241118	112000	21343566	921	921	921	921	1
503	20241118	111900	21342645	921	921	921	921	1
504	20241118	111800	21341724	915	915	915	915	46
505	20241118	111700	21299634	921	921	921	921	1
506	20241118	111600	21298713	921	921	921	921	1
507	20241118	111500	21297792	921	921	921	921	1
508	20241118	111400	21296871	921	921	921	921	1
509	20241118	111300	21295950	921	921	921	921	0
510	20241118	111200	21295950	921	921	921	921	1
511	20241118	111100	21295029	921	921	921	921	1
512	20241118	111000	21294108	921	921	921	921	1
513	20241118	110900	21293187	921	921	921	921	2
514	20241118	110800	21291345	923	923	923	923	0
515	20241118	110700	21291345	923	923	923	923	1
516	20241118	110600	21290422	923	923	923	923	1
517	20241118	110500	21289499	923	923	923	923	1
518	20241118	110400	21288576	923	923	923	923	1
519	20241118	110300	21287653	923	923	923	923	0
520	20241118	110200	21287653	923	924	924	921	122
521	20241118	110100	21175111	924	924	924	924	1
522	20241118	110000	21174187	924	924	924	924	42
523	20241118	105900	21135379	923	924	924	923	47
524	20241118	105800	21091997	924	924	924	924	0
525	20241118	105700	21091997	924	924	924	924	1
526	20241118	105600	21091073	924	924	924	924	1
527	20241118	105500	21090149	924	924	924	924	6
528	20241118	105400	21084605	924	924	924	924	1
529	20241118	105300	21083681	924	924	924	924	0
530	20241118	105200	21083681	924	924	924	924	1
531	20241118	105100	21082757	924	924	924	924	1
532	20241118	105000	21081833	923	924	924	923	47
533	20241118	104900	21038451	924	924	924	924	1
534	20241118	104800	21037527	924	924	924	924	0
535	20241118	104700	21037527	924	924	924	924	1
536	20241118	104600	21036603	924	924	924	924	1
537	20241118	104500	21035679	924	924	924	924	1
538	20241118	104400	21034755	924	924	924	924	0
539	20241118	104300	21034755	924	924	924	924	1
540	20241118	104200	21033831	924	924	924	924	6
541	20241118	104100	21028287	923	924	924	923	47
542	20241118	104000	20984905	924	924	924	924	1
543	20241118	103900	20983981	924	924	924	924	0
544	20241118	103800	20983981	924	924	924	924	1
545	20241118	103700	20983057	924	924	924	924	1
546	20241118	103600	20982133	924	924	924	924	1
547	20241118	103500	20981209	924	924	924	924	1
548	20241118	103400	20980285	924	924	924	924	0
549	20241118	103300	20980285	924	924	924	924	1
550	20241118	103200	20979361	924	923	924	923	47
551	20241118	103100	20935979	924	924	924	924	1
552	20241118	103000	20935055	924	924	924	924	1
553	20241118	102900	20934131	924	924	924	924	0
554	20241118	102800	20934131	924	933	933	924	9
555	20241118	102700	20925806	933	933	933	933	1
556	20241118	102600	20924873	933	933	933	933	1
557	20241118	102500	20923940	933	933	933	933	1
558	20241118	102400	20923007	933	932	933	932	68
559	20241118	102300	20859622	933	929	933	929	143
560	20241118	102200	20726523	929	929	929	923	59
561	20241118	102100	20671988	929	929	929	929	1
562	20241118	102000	20671059	929	929	929	929	1
563	20241118	101900	20670130	929	929	929	929	0
564	20241118	101800	20670130	929	929	929	929	1
565	20241118	101700	20669201	929	929	929	929	1
566	20241118	101600	20668272	929	930	930	929	17
567	20241118	101500	20652478	930	930	930	930	1
568	20241118	101400	20651548	922	922	922	922	0
569	20241118	101300	20651548	922	931	931	922	47
570	20241118	101200	20608205	931	931	931	931	1
571	20241118	101100	20607274	932	932	932	932	1
572	20241118	101000	20606342	933	933	933	933	0
573	20241118	100900	20606342	933	933	933	933	101
574	20241118	100800	20512109	936	935	936	935	39
575	20241118	100700	20475616	936	936	936	936	1
576	20241118	100600	20474680	938	922	938	922	303
577	20241118	100500	20195170	922	935	935	922	107
578	20241118	100400	20096451	925	936	936	925	47
579	20241118	100300	20052965	936	935	936	935	19
580	20241118	100200	20035197	935	935	935	935	1
581	20241118	100100	20034262	937	937	937	937	1
582	20241118	100000	20033325	937	937	937	937	0
583	20241118	095900	20033325	937	937	937	937	1
584	20241118	095800	20032388	938	937	938	937	148
585	20241118	095700	19893601	938	938	938	938	6
586	20241118	095600	19887973	939	939	939	939	1
587	20241118	095500	19887034	925	925	925	925	46
588	20241118	095400	19844484	940	940	940	940	0
589	20241118	095300	19844484	940	940	940	940	0
590	20241118	095200	19844484	940	940	940	940	0
591	20241118	095100	19844484	940	940	940	940	0
592	20241118	095000	19844484	940	940	940	940	0
593	20241118	094900	19844484	940	940	940	940	1
594	20241118	094800	19843544	940	940	940	940	1
595	20241118	094700	19842604	940	940	940	940	2
596	20241118	094600	19840724	940	940	940	940	1
597	20241118	094500	19839784	925	925	925	925	46
598	20241118	094400	19797234	940	940	940	940	1
599	20241118	094300	19796294	940	940	940	940	1
600	20241118	094200	19795354	940	940	940	940	1
601	20241118	094100	19794414	940	940	940	940	1
602	20241118	094000	19793474	940	940	940	940	0
603	20241118	093900	19793474	940	940	940	940	1192
604	20241118	093800	18672994	940	940	940	940	1
605	20241118	093700	18672054	940	931	940	931	7
606	20241118	093600	18665519	931	931	931	931	46
607	20241118	093500	18622693	940	940	940	940	1
608	20241118	093400	18621753	940	931	940	931	1827
609	20241118	093300	16920807	940	940	940	940	1
610	20241118	093200	16919867	940	940	940	940	1
611	20241118	093100	16918927	940	940	940	940	0
612	20241118	093000	16918927	940	940	940	940	1
613	20241118	092900	16917987	940	940	940	940	1
614	20241118	092800	16917047	940	940	940	940	2
615	20241118	092700	16915167	931	931	931	931	46
616	20241118	092600	16872341	931	931	931	931	1
617	20241118	092500	16871410	940	940	940	940	1
618	20241118	092400	16870470	940	940	940	940	2
619	20241118	092300	16868590	940	940	940	940	1
620	20241118	092200	16867650	940	940	940	940	2
621	20241118	092100	16865770	940	943	943	940	5606
622	20241118	092000	11596127	943	943	943	943	3
623	20241118	091900	11593298	943	943	943	943	1
624	20241118	091800	11592355	943	940	943	940	66
625	20241118	091700	11530257	942	942	942	942	2
626	20241118	091600	11528373	942	943	943	942	38
627	20241118	091500	11492576	943	943	943	943	3
628	20241118	091400	11489747	943	943	943	943	2
629	20241118	091300	11487861	943	944	944	943	4
630	20241118	091200	11484086	944	943	944	943	57
631	20241118	091100	11430334	945	945	945	945	1
632	20241118	091000	11429389	945	950	950	945	241
633	20241118	090900	11201639	951	945	951	945	48
634	20241118	090800	11156267	951	952	952	951	2
635	20241118	090700	11154364	953	953	953	953	2
636	20241118	090600	11152458	954	954	954	954	1
637	20241118	090500	11151504	947	956	956	947	511
638	20241118	090400	10667091	957	957	957	957	2
639	20241118	090300	10665177	958	959	959	958	246
640	20241118	090200	10429264	968	968	968	968	1
641	20241118	090100	10428296	959	949	968	940	7959
642	20241118	090000	2836938	949	940	949	940	3018