KissMeData/050110/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192900	126706383	970	970	970	970	7662
3	20241118	192800	126706383	970	970	970	970	0
4	20241118	192700	126706383	970	970	970	970	0
5	20241118	192600	126706383	970	970	970	970	0
6	20241118	192500	126706383	970	970	970	970	0
7	20241118	192400	126706383	970	970	970	970	0
8	20241118	192300	126706383	970	970	970	970	0
9	20241118	192200	126706383	970	970	970	970	0
10	20241118	192100	126706383	970	970	970	970	0
11	20241118	192000	126706383	970	970	970	970	0
12	20241118	191900	126706383	970	970	970	970	0
13	20241118	191800	126706383	970	970	970	970	0
14	20241118	191700	126706383	970	970	970	970	0
15	20241118	191600	126706383	970	970	970	970	0
16	20241118	191500	126706383	970	970	970	970	0
17	20241118	191400	126706383	970	970	970	970	0
18	20241118	191300	126706383	970	970	970	970	0
19	20241118	191200	126706383	970	970	970	970	0
20	20241118	191100	126706383	970	970	970	970	0
21	20241118	191000	126706383	970	970	970	970	0
22	20241118	190900	126706383	970	970	970	970	0
23	20241118	190800	126706383	970	970	970	970	0
24	20241118	190700	126706383	970	970	970	970	0
25	20241118	190600	126706383	970	970	970	970	0
26	20241118	190500	126706383	970	970	970	970	0
27	20241118	190400	126706383	970	970	970	970	0
28	20241118	190300	126706383	970	970	970	970	0
29	20241118	190200	126706383	970	970	970	970	0
30	20241118	190100	126706383	970	970	970	970	0
31	20241118	190000	126706383	970	970	970	970	0
32	20241118	185900	126706383	970	970	970	970	7662
33	20241118	185800	126706383	970	970	970	970	0
34	20241118	185700	126706383	970	970	970	970	0
35	20241118	185600	126706383	970	970	970	970	0
36	20241118	185500	126706383	970	970	970	970	0
37	20241118	185400	126706383	970	970	970	970	0
38	20241118	185300	126706383	970	970	970	970	0
39	20241118	185200	126706383	970	970	970	970	0
40	20241118	185100	126706383	970	970	970	970	0
41	20241118	185000	126706383	970	970	970	970	0
42	20241118	184900	126706383	970	970	970	970	0
43	20241118	184800	126706383	970	970	970	970	0
44	20241118	184700	126706383	970	970	970	970	0
45	20241118	184600	126706383	970	970	970	970	0
46	20241118	184500	126706383	970	970	970	970	0
47	20241118	184400	126706383	970	970	970	970	0
48	20241118	184300	126706383	970	970	970	970	0
49	20241118	184200	126706383	970	970	970	970	0
50	20241118	184100	126706383	970	970	970	970	0
51	20241118	184000	126706383	970	970	970	970	0
52	20241118	183900	126706383	970	970	970	970	0
53	20241118	183800	126706383	970	970	970	970	0
54	20241118	183700	126706383	970	970	970	970	0
55	20241118	183600	126706383	970	970	970	970	0
56	20241118	183500	126706383	970	970	970	970	0
57	20241118	183400	126706383	970	970	970	970	0
58	20241118	183300	126706383	970	970	970	970	0
59	20241118	183200	126706383	970	970	970	970	0
60	20241118	183100	126706383	970	970	970	970	0
61	20241118	183000	126706383	970	970	970	970	0
62	20241118	182900	126706383	970	970	970	970	7662
63	20241118	182800	126706383	970	970	970	970	0
64	20241118	182700	126706383	970	970	970	970	0
65	20241118	182600	126706383	970	970	970	970	0
66	20241118	182500	126706383	970	970	970	970	0
67	20241118	182400	126706383	970	970	970	970	0
68	20241118	182300	126706383	970	970	970	970	0
69	20241118	182200	126706383	970	970	970	970	0
70	20241118	182100	126706383	970	970	970	970	0
71	20241118	182000	126706383	970	970	970	970	0
72	20241118	181900	126706383	970	970	970	970	0
73	20241118	181800	126706383	970	970	970	970	0
74	20241118	181700	126706383	970	970	970	970	0
75	20241118	181600	126706383	970	970	970	970	0
76	20241118	181500	126706383	970	970	970	970	0
77	20241118	181400	126706383	970	970	970	970	0
78	20241118	181300	126706383	970	970	970	970	0
79	20241118	181200	126706383	970	970	970	970	0
80	20241118	181100	126706383	970	970	970	970	0
81	20241118	181000	126706383	970	970	970	970	0
82	20241118	180900	126706383	970	970	970	970	0
83	20241118	180800	126706383	970	970	970	970	0
84	20241118	180700	126706383	970	970	970	970	0
85	20241118	180600	126706383	970	970	970	970	0
86	20241118	180500	126706383	970	970	970	970	0
87	20241118	180400	126706383	970	970	970	970	0
88	20241118	180300	126706383	970	970	970	970	0
89	20241118	180200	126706383	970	970	970	970	0
90	20241118	180100	126706383	970	970	970	970	0
91	20241118	180000	126706383	970	970	970	970	0
92	20241118	175900	126706383	970	970	970	970	7662
93	20241118	175800	126706383	970	970	970	970	0
94	20241118	175700	126706383	970	970	970	970	0
95	20241118	175600	126706383	970	970	970	970	0
96	20241118	175500	126706383	970	970	970	970	0
97	20241118	175400	126706383	970	970	970	970	0
98	20241118	175300	126706383	970	970	970	970	0
99	20241118	175200	126706383	970	970	970	970	0
100	20241118	175100	126706383	970	970	970	970	0
101	20241118	175000	126706383	970	970	970	970	0
102	20241118	174900	126706383	970	970	970	970	0
103	20241118	174800	126706383	970	970	970	970	0
104	20241118	174700	126706383	970	970	970	970	0
105	20241118	174600	126706383	970	970	970	970	0
106	20241118	174500	126706383	970	970	970	970	0
107	20241118	174400	126706383	970	970	970	970	0
108	20241118	174300	126706383	970	970	970	970	0
109	20241118	174200	126706383	970	970	970	970	0
110	20241118	174100	126706383	970	970	970	970	0
111	20241118	174000	126706383	970	970	970	970	0
112	20241118	173900	126706383	970	970	970	970	0
113	20241118	173800	126706383	970	970	970	970	0
114	20241118	173700	126706383	970	970	970	970	0
115	20241118	173600	126706383	970	970	970	970	0
116	20241118	173500	126706383	970	970	970	970	0
117	20241118	173400	126706383	970	970	970	970	0
118	20241118	173300	126706383	970	970	970	970	0
119	20241118	173200	126706383	970	970	970	970	0
120	20241118	173100	126706383	970	970	970	970	0
121	20241118	173000	126706383	970	970	970	970	0
122	20241118	172900	126706383	970	970	970	970	7662
123	20241118	172800	126706383	970	970	970	970	0
124	20241118	172700	126706383	970	970	970	970	0
125	20241118	172600	126706383	970	970	970	970	0
126	20241118	172500	126706383	970	970	970	970	0
127	20241118	172400	126706383	970	970	970	970	0
128	20241118	172300	126706383	970	970	970	970	0
129	20241118	172200	126706383	970	970	970	970	0
130	20241118	172100	126706383	970	970	970	970	0
131	20241118	172000	126706383	970	970	970	970	0
132	20241118	171900	126706383	970	970	970	970	0
133	20241118	171800	126706383	970	970	970	970	0
134	20241118	171700	126706383	970	970	970	970	0
135	20241118	171600	126706383	970	970	970	970	0
136	20241118	171500	126706383	970	970	970	970	0
137	20241118	171400	126706383	970	970	970	970	0
138	20241118	171300	126706383	970	970	970	970	0
139	20241118	171200	126706383	970	970	970	970	0
140	20241118	171100	126706383	970	970	970	970	0
141	20241118	171000	126706383	970	970	970	970	0
142	20241118	170900	126706383	970	970	970	970	0
143	20241118	170800	126706383	970	970	970	970	0
144	20241118	170700	126706383	970	970	970	970	0
145	20241118	170600	126706383	970	970	970	970	0
146	20241118	170500	126706383	970	970	970	970	0
147	20241118	170400	126706383	970	970	970	970	0
148	20241118	170300	126706383	970	970	970	970	0
149	20241118	170200	126706383	970	970	970	970	0
150	20241118	170100	126706383	970	970	970	970	0
151	20241118	170000	126706383	970	970	970	970	0
152	20241118	165900	126706383	970	970	970	970	7662
153	20241118	165800	126706383	970	970	970	970	0
154	20241118	165700	126706383	970	970	970	970	0
155	20241118	165600	126706383	970	970	970	970	0
156	20241118	165500	126706383	970	970	970	970	0
157	20241118	165400	126706383	970	970	970	970	0
158	20241118	165300	126706383	970	970	970	970	0
159	20241118	165200	126706383	970	970	970	970	0
160	20241118	165100	126706383	970	970	970	970	0
161	20241118	165000	126706383	970	970	970	970	0
162	20241118	164900	126706383	970	970	970	970	0
163	20241118	164800	126706383	970	970	970	970	0
164	20241118	164700	126706383	970	970	970	970	0
165	20241118	164600	126706383	970	970	970	970	0
166	20241118	164500	126706383	970	970	970	970	0
167	20241118	164400	126706383	970	970	970	970	0
168	20241118	164300	126706383	970	970	970	970	0
169	20241118	164200	126706383	970	970	970	970	0
170	20241118	164100	126706383	970	970	970	970	0
171	20241118	164000	126706383	970	970	970	970	0
172	20241118	163900	126706383	970	970	970	970	0
173	20241118	163800	126706383	970	970	970	970	0
174	20241118	163700	126706383	970	970	970	970	0
175	20241118	163600	126706383	970	970	970	970	0
176	20241118	163500	126706383	970	970	970	970	0
177	20241118	163400	126706383	970	970	970	970	0
178	20241118	163300	126706383	970	970	970	970	0
179	20241118	163200	126706383	970	970	970	970	0
180	20241118	163100	126706383	970	970	970	970	0
181	20241118	163000	126706383	970	970	970	970	0
182	20241118	162900	126706383	970	970	970	970	7662
183	20241118	162800	126706383	970	970	970	970	0
184	20241118	162700	126706383	970	970	970	970	0
185	20241118	162600	126706383	970	970	970	970	0
186	20241118	162500	126706383	970	970	970	970	0
187	20241118	162400	126706383	970	970	970	970	0
188	20241118	162300	126706383	970	970	970	970	0
189	20241118	162200	126706383	970	970	970	970	0
190	20241118	162100	126706383	970	970	970	970	0
191	20241118	162000	126706383	970	970	970	970	0
192	20241118	161900	126706383	970	970	970	970	0
193	20241118	161800	126706383	970	970	970	970	0
194	20241118	161700	126706383	970	970	970	970	0
195	20241118	161600	126706383	970	970	970	970	0
196	20241118	161500	126706383	970	970	970	970	0
197	20241118	161400	126706383	970	970	970	970	0
198	20241118	161300	126706383	970	970	970	970	0
199	20241118	161200	126706383	970	970	970	970	0
200	20241118	161100	126706383	970	970	970	970	0
201	20241118	161000	126706383	970	970	970	970	0
202	20241118	160900	126706383	970	970	970	970	0
203	20241118	160800	126706383	970	970	970	970	0
204	20241118	160700	126706383	970	970	970	970	0
205	20241118	160600	126706383	970	970	970	970	0
206	20241118	160500	126706383	970	970	970	970	0
207	20241118	160400	126706383	970	970	970	970	0
208	20241118	160300	126706383	970	970	970	970	0
209	20241118	160200	126706383	970	970	970	970	0
210	20241118	160100	126706383	970	970	970	970	0
211	20241118	160000	126706383	970	970	970	970	0
212	20241118	155900	126706383	970	970	970	970	7662
213	20241118	155800	126706383	970	970	970	970	0
214	20241118	155700	126706383	970	970	970	970	0
215	20241118	155600	126706383	970	970	970	970	0
216	20241118	155500	126706383	970	970	970	970	0
217	20241118	155400	126706383	970	970	970	970	0
218	20241118	155300	126706383	970	970	970	970	0
219	20241118	155200	126706383	970	970	970	970	0
220	20241118	155100	126706383	970	970	970	970	0
221	20241118	155000	126706383	970	970	970	970	0
222	20241118	154900	126706383	970	970	970	970	0
223	20241118	154800	126706383	970	970	970	970	0
224	20241118	154700	126706383	970	970	970	970	0
225	20241118	154600	126706383	970	970	970	970	0
226	20241118	154500	126706383	970	970	970	970	0
227	20241118	154400	126706383	970	970	970	970	0
228	20241118	154300	126706383	970	970	970	970	0
229	20241118	154200	126706383	970	970	970	970	0
230	20241118	154100	126706383	970	970	970	970	0
231	20241118	154000	126706383	970	970	970	970	0
232	20241118	153900	126706383	970	970	970	970	0
233	20241118	153800	126706383	970	970	970	970	0
234	20241118	153700	126706383	970	970	970	970	0
235	20241118	153600	126706383	970	970	970	970	0
236	20241118	153500	126706383	970	970	970	970	0
237	20241118	153400	126706383	970	970	970	970	0
238	20241118	153300	126706383	970	970	970	970	0
239	20241118	153200	126706383	970	970	970	970	0
240	20241118	153100	126706383	970	970	970	970	0
241	20241118	153000	126706383	970	970	970	970	7662
242	20241118	152900	119274243	974	974	974	974	0
243	20241118	152800	119274243	974	974	974	974	0
244	20241118	152700	119274243	974	974	974	974	0
245	20241118	152600	119274243	974	974	974	974	0
246	20241118	152500	119274243	974	974	974	974	0
247	20241118	152400	119274243	974	974	974	974	0
248	20241118	152300	119274243	974	974	974	974	0
249	20241118	152200	119274243	974	974	974	974	0
250	20241118	152100	119274243	974	974	974	974	0
251	20241118	152000	119274243	974	974	974	974	0
252	20241118	151900	119274243	974	974	974	974	1
253	20241118	151800	119273269	973	974	974	973	176
254	20241118	151700	119101996	976	976	976	976	0
255	20241118	151600	119101996	976	975	976	975	20
256	20241118	151500	119082490	976	976	976	976	0
257	20241118	151400	119082490	976	976	976	976	0
258	20241118	151300	119082490	976	976	976	976	0
259	20241118	151200	119082490	976	976	976	976	0
260	20241118	151100	119082490	976	976	976	976	0
261	20241118	151000	119082490	976	976	976	976	0
262	20241118	150900	119082490	976	976	976	976	0
263	20241118	150800	119082490	976	976	976	976	0
264	20241118	150700	119082490	976	976	976	976	19
265	20241118	150600	119063946	976	976	977	976	72
266	20241118	150500	118993673	978	972	978	972	71
267	20241118	150400	118924555	978	978	978	978	29
268	20241118	150300	118896193	978	975	978	974	4001
269	20241118	150200	114998928	974	974	974	974	0
270	20241118	150100	114998928	974	976	979	974	2150
271	20241118	150000	112904378	976	973	976	973	308
272	20241118	145900	112604470	979	979	979	979	0
273	20241118	145800	112604470	979	979	979	979	0
274	20241118	145700	112604470	979	979	979	979	0
275	20241118	145600	112604470	979	979	979	979	0
276	20241118	145500	112604470	979	979	979	979	0
277	20241118	145400	112604470	979	979	979	979	0
278	20241118	145300	112604470	979	979	979	979	0
279	20241118	145200	112604470	979	979	979	979	0
280	20241118	145100	112604470	979	979	979	979	0
281	20241118	145000	112604470	979	979	979	979	1
282	20241118	144900	112603491	973	973	973	973	500
283	20241118	144800	112116991	979	979	979	979	0
284	20241118	144700	112116991	979	979	979	979	0
285	20241118	144600	112116991	979	979	979	979	0
286	20241118	144500	112116991	979	979	979	979	0
287	20241118	144400	112116991	979	979	979	979	0
288	20241118	144300	112116991	979	979	979	979	1
289	20241118	144200	112116012	979	979	979	979	0
290	20241118	144100	112116012	979	979	979	979	0
291	20241118	144000	112116012	979	979	979	979	0
292	20241118	143900	112116012	979	979	979	979	57
293	20241118	143800	112060209	973	973	973	973	0
294	20241118	143700	112060209	973	973	973	973	201
295	20241118	143600	111864636	979	979	979	979	2010
296	20241118	143500	109896846	979	974	979	972	1601
297	20241118	143400	108339527	980	980	980	980	100
298	20241118	143300	108241527	981	981	981	981	0
299	20241118	143200	108241527	981	981	981	981	0
300	20241118	143100	108241527	981	980	981	980	29
301	20241118	143000	108213102	980	978	980	978	20
302	20241118	142900	108193522	979	979	979	979	0
303	20241118	142800	108193522	979	979	979	979	0
304	20241118	142700	108193522	979	979	979	979	6
305	20241118	142600	108187648	980	980	980	980	0
306	20241118	142500	108187648	980	980	980	980	0
307	20241118	142400	108187648	980	980	980	980	10
308	20241118	142300	108177848	980	980	980	980	0
309	20241118	142200	108177848	980	980	980	980	0
310	20241118	142100	108177848	980	980	980	980	1
311	20241118	142000	108176868	973	973	973	973	0
312	20241118	141900	108176868	973	973	973	973	2771
313	20241118	141800	105480685	980	980	980	980	0
314	20241118	141700	105480685	980	980	980	980	0
315	20241118	141600	105480685	980	980	980	980	100
316	20241118	141500	105382685	980	979	980	979	5
317	20241118	141400	105377788	973	973	973	973	0
318	20241118	141300	105377788	973	975	975	973	1000
319	20241118	141200	104403782	981	981	981	981	0
320	20241118	141100	104403782	981	981	981	981	0
321	20241118	141000	104403782	981	981	981	981	0
322	20241118	140900	104403782	981	981	981	981	500
323	20241118	140800	103913282	981	981	981	981	0
324	20241118	140700	103913282	981	978	981	978	10
325	20241118	140600	103903489	978	978	978	974	700
326	20241118	140500	103220089	978	978	978	978	0
327	20241118	140400	103220089	978	978	978	978	0
328	20241118	140300	103220089	978	975	978	975	4000
329	20241118	140200	99313185	975	974	975	974	45
330	20241118	140100	99269353	973	973	973	973	10
331	20241118	140000	99259623	973	973	973	973	67
332	20241118	135900	99194432	973	973	973	973	0
333	20241118	135800	99194432	973	973	973	973	0
334	20241118	135700	99194432	973	973	973	973	2961
335	20241118	135600	96313379	973	973	973	973	0
336	20241118	135500	96313379	973	973	973	973	1
337	20241118	135400	96312406	973	973	973	973	0
338	20241118	135300	96312406	973	973	973	973	0
339	20241118	135200	96312406	973	973	973	973	0
340	20241118	135100	96312406	973	973	973	973	0
341	20241118	135000	96312406	973	973	973	973	0
342	20241118	134900	96312406	973	973	973	973	24
343	20241118	134800	96289054	973	973	973	973	30
344	20241118	134700	96259864	973	973	973	973	0
345	20241118	134600	96259864	973	973	973	973	100
346	20241118	134500	96162564	973	973	973	973	0
347	20241118	134400	96162564	973	969	973	968	449
348	20241118	134300	95727870	973	973	973	973	0
349	20241118	134200	95727870	973	973	973	973	0
350	20241118	134100	95727870	973	973	973	973	0
351	20241118	134000	95727870	973	973	973	973	3
352	20241118	133900	95724951	974	974	974	974	0
353	20241118	133800	95724951	974	974	974	974	0
354	20241118	133700	95724951	974	974	974	974	0
355	20241118	133600	95724951	974	974	974	974	0
356	20241118	133500	95724951	974	974	974	974	0
357	20241118	133400	95724951	974	974	974	974	0
358	20241118	133300	95724951	974	972	974	972	1051
359	20241118	133200	94703377	974	974	974	974	0
360	20241118	133100	94703377	974	972	974	972	49
361	20241118	133000	94655729	972	972	972	972	103
362	20241118	132900	94555613	972	968	972	967	980
363	20241118	132800	93607741	967	967	967	967	0
364	20241118	132700	93607741	967	967	967	967	0
365	20241118	132600	93607741	967	967	967	967	0
366	20241118	132500	93607741	967	967	967	967	0
367	20241118	132400	93607741	967	967	967	967	10
368	20241118	132300	93598071	967	974	974	967	106
369	20241118	132200	93494855	974	974	974	974	59
370	20241118	132100	93437389	967	967	967	967	0
371	20241118	132000	93437389	967	967	967	967	0
372	20241118	131900	93437389	967	967	967	967	0
373	20241118	131800	93437389	967	967	967	967	0
374	20241118	131700	93437389	967	967	967	967	30
375	20241118	131600	93408379	967	967	967	967	1
376	20241118	131500	93407412	967	970	970	967	150
377	20241118	131400	93262062	970	970	970	970	0
378	20241118	131300	93262062	970	970	970	970	0
379	20241118	131200	93262062	970	970	970	970	0
380	20241118	131100	93262062	970	970	970	970	50
381	20241118	131000	93213562	970	970	970	970	0
382	20241118	130900	93213562	970	970	970	970	0
383	20241118	130800	93213562	970	970	970	970	0
384	20241118	130700	93213562	970	970	970	970	0
385	20241118	130600	93213562	970	970	970	970	0
386	20241118	130500	93213562	970	970	970	970	0
387	20241118	130400	93213562	970	970	970	970	0
388	20241118	130300	93213562	970	970	970	970	30
389	20241118	130200	93184462	975	975	975	975	0
390	20241118	130100	93184462	975	975	975	975	0
391	20241118	130000	93184462	975	975	975	975	2000
392	20241118	125900	91234462	975	973	975	973	4432
393	20241118	125800	86917363	970	970	970	970	0
394	20241118	125700	86917363	970	970	970	970	0
395	20241118	125600	86917363	970	970	970	970	0
396	20241118	125500	86917363	970	970	970	970	0
397	20241118	125400	86917363	970	970	970	970	0
398	20241118	125300	86917363	970	970	970	970	5
399	20241118	125200	86912513	970	970	970	970	9
400	20241118	125100	86903783	974	974	974	974	0
401	20241118	125000	86903783	974	974	974	974	0
402	20241118	124900	86903783	974	974	974	974	0
403	20241118	124800	86903783	974	974	974	974	0
404	20241118	124700	86903783	974	974	974	974	0
405	20241118	124600	86903783	974	974	974	974	0
406	20241118	124500	86903783	974	974	974	974	0
407	20241118	124400	86903783	974	974	974	974	500
408	20241118	124300	86416783	974	973	974	973	30
409	20241118	124200	86387591	973	973	973	973	0
410	20241118	124100	86387591	973	973	973	973	50
411	20241118	124000	86338941	973	973	973	973	0
412	20241118	123900	86338941	973	973	973	973	1
413	20241118	123800	86337968	973	973	973	973	1
414	20241118	123700	86336995	966	968	968	966	4317
415	20241118	123600	82161877	968	968	968	968	14
416	20241118	123500	82148325	974	974	974	974	0
417	20241118	123400	82148325	974	974	974	974	0
418	20241118	123300	82148325	974	974	974	974	0
419	20241118	123200	82148325	974	974	974	974	0
420	20241118	123100	82148325	974	974	974	974	0
421	20241118	123000	82148325	974	974	974	974	0
422	20241118	122900	82148325	974	974	974	974	11
423	20241118	122800	82137611	974	974	974	974	17
424	20241118	122700	82121053	974	974	974	974	0
425	20241118	122600	82121053	974	974	974	974	0
426	20241118	122500	82121053	974	974	974	974	0
427	20241118	122400	82121053	974	971	974	971	981
428	20241118	122300	81165967	966	970	970	966	7470
429	20241118	122200	73935117	970	972	972	970	5800
430	20241118	122100	68304816	972	972	972	972	226
431	20241118	122000	68085144	973	973	973	973	411
432	20241118	121900	67685241	975	975	975	975	0
433	20241118	121800	67685241	975	975	975	975	0
434	20241118	121700	67685241	975	975	975	975	1
435	20241118	121600	67684266	972	972	972	972	0
436	20241118	121500	67684266	972	972	972	972	0
437	20241118	121400	67684266	972	972	972	972	0
438	20241118	121300	67684266	972	972	972	972	0
439	20241118	121200	67684266	972	972	972	972	0
440	20241118	121100	67684266	972	972	972	972	0
441	20241118	121000	67684266	972	972	972	972	0
442	20241118	120900	67684266	972	972	972	972	0
443	20241118	120800	67684266	972	972	972	972	0
444	20241118	120700	67684266	972	972	972	972	1766
445	20241118	120600	65967714	975	975	975	975	1
446	20241118	120500	65966739	974	974	974	974	617
447	20241118	120400	65365781	975	974	975	974	1385
448	20241118	120300	64016789	973	973	973	973	66
449	20241118	120200	63952571	973	973	973	973	0
450	20241118	120100	63952571	973	973	973	973	1000
451	20241118	120000	62979571	974	974	974	974	0
452	20241118	115900	62979571	974	974	974	974	0
453	20241118	115800	62979571	974	974	974	974	0
454	20241118	115700	62979571	974	974	974	974	155
455	20241118	115600	62828601	975	975	975	975	0
456	20241118	115500	62828601	975	975	975	975	0
457	20241118	115400	62828601	975	975	975	975	0
458	20241118	115300	62828601	975	975	975	975	0
459	20241118	115200	62828601	975	975	975	975	0
460	20241118	115100	62828601	975	975	975	975	0
461	20241118	115000	62828601	975	975	975	975	0
462	20241118	114900	62828601	975	975	975	975	0
463	20241118	114800	62828601	975	975	975	975	68
464	20241118	114700	62762301	975	975	975	975	1
465	20241118	114600	62761326	976	976	976	976	0
466	20241118	114500	62761326	976	976	976	976	0
467	20241118	114400	62761326	976	976	976	976	33
468	20241118	114300	62729118	975	975	975	975	0
469	20241118	114200	62729118	975	975	975	975	0
470	20241118	114100	62729118	975	975	975	975	0
471	20241118	114000	62729118	975	975	975	975	628
472	20241118	113900	62116818	978	978	978	978	20
473	20241118	113800	62097258	978	978	978	978	0
474	20241118	113700	62097258	978	978	978	978	11
475	20241118	113600	62086500	978	978	978	978	0
476	20241118	113500	62086500	978	978	978	978	0
477	20241118	113400	62086500	978	978	978	978	0
478	20241118	113300	62086500	978	978	978	978	0
479	20241118	113200	62086500	978	978	978	978	0
480	20241118	113100	62086500	978	978	978	978	0
481	20241118	113000	62086500	978	978	978	978	0
482	20241118	112900	62086500	978	978	978	978	1
483	20241118	112800	62085522	975	975	975	975	0
484	20241118	112700	62085522	975	975	975	975	0
485	20241118	112600	62085522	975	975	975	975	0
486	20241118	112500	62085522	975	975	975	975	0
487	20241118	112400	62085522	975	978	978	975	19
488	20241118	112300	62066958	978	978	978	978	0
489	20241118	112200	62066958	978	978	978	978	0
490	20241118	112100	62066958	978	978	978	978	0
491	20241118	112000	62066958	978	978	978	978	41
492	20241118	111900	62026860	976	976	976	976	0
493	20241118	111800	62026860	976	976	976	976	0
494	20241118	111700	62026860	976	976	976	976	0
495	20241118	111600	62026860	976	976	976	976	300
496	20241118	111500	61734060	978	978	978	978	0
497	20241118	111400	61734060	978	978	978	978	0
498	20241118	111300	61734060	978	978	978	978	0
499	20241118	111200	61734060	978	978	978	978	0
500	20241118	111100	61734060	978	978	978	978	0
501	20241118	111000	61734060	978	978	978	978	0
502	20241118	110900	61734060	978	978	978	978	98
503	20241118	110800	61638216	980	980	980	980	0
504	20241118	110700	61638216	980	977	980	977	983
505	20241118	110600	60675378	972	972	972	972	0
506	20241118	110500	60675378	972	972	972	972	0
507	20241118	110400	60675378	972	972	972	972	0
508	20241118	110300	60675378	972	972	972	972	0
509	20241118	110200	60675378	972	972	972	972	0
510	20241118	110100	60675378	972	972	972	972	0
511	20241118	110000	60675378	972	972	972	972	0
512	20241118	105900	60675378	972	972	972	972	0
513	20241118	105800	60675378	972	972	972	972	0
514	20241118	105700	60675378	972	972	972	972	0
515	20241118	105600	60675378	972	972	972	972	0
516	20241118	105500	60675378	972	972	972	972	0
517	20241118	105400	60675378	972	972	972	972	0
518	20241118	105300	60675378	972	972	972	972	0
519	20241118	105200	60675378	972	972	972	972	30
520	20241118	105100	60646218	975	975	975	975	0
521	20241118	105000	60646218	975	975	975	975	4001
522	20241118	104900	56745243	970	970	970	970	0
523	20241118	104800	56745243	970	970	970	970	0
524	20241118	104700	56745243	970	970	970	970	0
525	20241118	104600	56745243	970	979	979	970	157
526	20241118	104500	56592354	968	974	974	968	10000
527	20241118	104400	46894368	979	979	979	979	0
528	20241118	104300	46894368	979	979	979	979	0
529	20241118	104200	46894368	979	979	979	979	0
530	20241118	104100	46894368	979	979	979	979	0
531	20241118	104000	46894368	979	979	979	979	2000
532	20241118	103900	44936368	979	979	979	979	0
533	20241118	103800	44936368	979	979	979	979	0
534	20241118	103700	44936368	979	979	979	979	0
535	20241118	103600	44936368	979	979	979	979	0
536	20241118	103500	44936368	979	979	979	979	0
537	20241118	103400	44936368	979	976	979	976	1000
538	20241118	103300	43958329	976	976	976	976	0
539	20241118	103200	43958329	976	976	976	976	95
540	20241118	103100	43865609	976	976	976	976	0
541	20241118	103000	43865609	976	976	976	976	1
542	20241118	102900	43864633	973	973	973	973	0
543	20241118	102800	43864633	973	974	974	973	37
544	20241118	102700	43828616	975	975	975	975	1000
545	20241118	102600	42853616	975	975	975	975	0
546	20241118	102500	42853616	975	975	975	974	20
547	20241118	102400	42834121	978	978	978	978	0
548	20241118	102300	42834121	978	978	978	978	0
549	20241118	102200	42834121	978	978	978	978	10
550	20241118	102100	42824341	978	978	978	978	0
551	20241118	102000	42824341	978	978	978	978	0
552	20241118	101900	42824341	978	978	978	978	27
553	20241118	101800	42797935	979	979	979	979	0
554	20241118	101700	42797935	979	979	979	979	0
555	20241118	101600	42797935	979	979	979	979	0
556	20241118	101500	42797935	979	980	980	979	120
557	20241118	101400	42680435	973	980	980	973	116
558	20241118	101300	42567462	980	980	980	980	100
559	20241118	101200	42469462	982	982	982	982	10
560	20241118	101100	42459642	982	982	982	982	100
561	20241118	101000	42361442	982	982	982	982	0
562	20241118	100900	42361442	982	982	982	982	0
563	20241118	100800	42361442	982	982	982	982	50
564	20241118	100700	42312342	982	982	982	982	0
565	20241118	100600	42312342	982	982	982	982	0
566	20241118	100500	42312342	982	982	982	982	0
567	20241118	100400	42312342	982	982	982	982	0
568	20241118	100300	42312342	982	982	982	982	0
569	20241118	100200	42312342	982	982	982	982	10
570	20241118	100100	42302522	972	972	972	972	0
571	20241118	100000	42302522	972	972	972	972	0
572	20241118	095900	42302522	972	972	972	972	0
573	20241118	095800	42302522	972	975	975	972	49
574	20241118	095700	42254864	983	982	983	982	500
575	20241118	095600	41763684	983	983	983	983	0
576	20241118	095500	41763684	983	983	983	983	0
577	20241118	095400	41763684	983	983	983	983	0
578	20241118	095300	41763684	983	983	983	983	50
579	20241118	095200	41714534	984	974	984	974	2
580	20241118	095100	41712576	984	984	984	984	0
581	20241118	095000	41712576	984	984	984	984	0
582	20241118	094900	41712576	984	984	984	984	0
583	20241118	094800	41712576	984	983	984	983	642
584	20241118	094700	41081489	972	985	985	972	340
585	20241118	094600	40750262	986	986	986	986	32
586	20241118	094500	40718710	988	988	988	988	0
587	20241118	094400	40718710	988	988	988	988	0
588	20241118	094300	40718710	988	988	988	988	0
589	20241118	094200	40718710	988	988	988	988	0
590	20241118	094100	40718710	988	981	988	981	2500
591	20241118	094000	38257894	969	980	980	969	3000
592	20241118	093900	35336811	982	983	983	982	236
593	20241118	093800	35104833	983	983	983	983	0
594	20241118	093700	35104833	983	983	983	983	1
595	20241118	093600	35103850	983	983	983	983	1
596	20241118	093500	35102867	975	976	976	975	2000
597	20241118	093400	33152866	984	984	984	984	3
598	20241118	093300	33149914	984	984	984	984	0
599	20241118	093200	33149914	984	984	984	984	0
600	20241118	093100	33149914	984	984	984	984	300
601	20241118	093000	32854714	984	975	984	975	1001
602	20241118	092900	31878730	974	974	974	974	0
603	20241118	092800	31878730	974	974	974	974	0
604	20241118	092700	31878730	974	974	974	974	0
605	20241118	092600	31878730	974	974	974	974	0
606	20241118	092500	31878730	974	974	974	974	0
607	20241118	092400	31878730	974	974	974	974	0
608	20241118	092300	31878730	974	975	975	974	429
609	20241118	092200	31460857	974	987	987	974	71
610	20241118	092100	31391183	989	989	989	989	1
611	20241118	092000	31390194	974	974	974	974	2
612	20241118	091900	31388246	991	991	991	991	50
613	20241118	091800	31338696	991	991	991	991	0
614	20241118	091700	31338696	991	990	991	990	2000
615	20241118	091600	29356704	992	968	992	968	2501
616	20241118	091500	26905517	965	965	965	965	8
617	20241118	091400	26897797	959	959	965	959	3
618	20241118	091300	26894914	965	965	965	965	11
619	20241118	091200	26884299	965	963	965	963	6874
620	20241118	091100	20260535	963	950	963	950	5109
621	20241118	091000	15354995	950	951	951	950	1900
622	20241118	090900	13548908	951	952	952	951	4325
623	20241118	090800	9435325	952	958	958	952	263
624	20241118	090700	9184943	951	951	951	951	100
625	20241118	090600	9089843	949	949	949	949	0
626	20241118	090500	9089843	949	949	949	949	399
627	20241118	090400	8711192	950	954	954	950	3109
628	20241118	090300	5756910	954	954	954	954	0
629	20241118	090200	5756910	954	954	954	954	1000
630	20241118	090100	4802910	954	954	954	954	519
631	20241118	090000	4307784	954	962	962	954	4478