KissMeData/014160/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185800	184649956	968	968	968	968	1385
3	20241118	185700	184649956	968	968	968	968	0
4	20241118	185600	184649956	968	968	968	968	0
5	20241118	185500	184649956	968	968	968	968	0
6	20241118	185400	184649956	968	968	968	968	0
7	20241118	185300	184649956	968	968	968	968	0
8	20241118	185200	184649956	968	968	968	968	0
9	20241118	185100	184649956	968	968	968	968	0
10	20241118	185000	184649956	968	968	968	968	0
11	20241118	184900	184649956	968	968	968	968	0
12	20241118	184800	184649956	968	968	968	968	0
13	20241118	184700	184649956	968	968	968	968	0
14	20241118	184600	184649956	968	968	968	968	0
15	20241118	184500	184649956	968	968	968	968	0
16	20241118	184400	184649956	968	968	968	968	0
17	20241118	184300	184649956	968	968	968	968	0
18	20241118	184200	184649956	968	968	968	968	0
19	20241118	184100	184649956	968	968	968	968	0
20	20241118	184000	184649956	968	968	968	968	0
21	20241118	183900	184649956	968	968	968	968	0
22	20241118	183800	184649956	968	968	968	968	0
23	20241118	183700	184649956	968	968	968	968	0
24	20241118	183600	184649956	968	968	968	968	0
25	20241118	183500	184649956	968	968	968	968	0
26	20241118	183400	184649956	968	968	968	968	0
27	20241118	183300	184649956	968	968	968	968	0
28	20241118	183200	184649956	968	968	968	968	0
29	20241118	183100	184649956	968	968	968	968	0
30	20241118	183000	184649956	968	968	968	968	0
31	20241118	182900	184649956	968	968	968	968	0
32	20241118	182800	184649956	968	968	968	968	1385
33	20241118	182700	184649956	968	968	968	968	0
34	20241118	182600	184649956	968	968	968	968	0
35	20241118	182500	184649956	968	968	968	968	0
36	20241118	182400	184649956	968	968	968	968	0
37	20241118	182300	184649956	968	968	968	968	0
38	20241118	182200	184649956	968	968	968	968	0
39	20241118	182100	184649956	968	968	968	968	0
40	20241118	182000	184649956	968	968	968	968	0
41	20241118	181900	184649956	968	968	968	968	0
42	20241118	181800	184649956	968	968	968	968	0
43	20241118	181700	184649956	968	968	968	968	0
44	20241118	181600	184649956	968	968	968	968	0
45	20241118	181500	184649956	968	968	968	968	0
46	20241118	181400	184649956	968	968	968	968	0
47	20241118	181300	184649956	968	968	968	968	0
48	20241118	181200	184649956	968	968	968	968	0
49	20241118	181100	184649956	968	968	968	968	0
50	20241118	181000	184649956	968	968	968	968	0
51	20241118	180900	184649956	968	968	968	968	0
52	20241118	180800	184649956	968	968	968	968	0
53	20241118	180700	184649956	968	968	968	968	0
54	20241118	180600	184649956	968	968	968	968	0
55	20241118	180500	184649956	968	968	968	968	0
56	20241118	180400	184649956	968	968	968	968	0
57	20241118	180300	184649956	968	968	968	968	0
58	20241118	180200	184649956	968	968	968	968	0
59	20241118	180100	184649956	968	968	968	968	0
60	20241118	180000	184649956	968	968	968	968	0
61	20241118	175900	184649956	968	968	968	968	0
62	20241118	175800	184649956	968	968	968	968	1385
63	20241118	175700	184649956	968	968	968	968	0
64	20241118	175600	184649956	968	968	968	968	0
65	20241118	175500	184649956	968	968	968	968	0
66	20241118	175400	184649956	968	968	968	968	0
67	20241118	175300	184649956	968	968	968	968	0
68	20241118	175200	184649956	968	968	968	968	0
69	20241118	175100	184649956	968	968	968	968	0
70	20241118	175000	184649956	968	968	968	968	0
71	20241118	174900	184649956	968	968	968	968	0
72	20241118	174800	184649956	968	968	968	968	0
73	20241118	174700	184649956	968	968	968	968	0
74	20241118	174600	184649956	968	968	968	968	0
75	20241118	174500	184649956	968	968	968	968	0
76	20241118	174400	184649956	968	968	968	968	0
77	20241118	174300	184649956	968	968	968	968	0
78	20241118	174200	184649956	968	968	968	968	0
79	20241118	174100	184649956	968	968	968	968	0
80	20241118	174000	184649956	968	968	968	968	0
81	20241118	173900	184649956	968	968	968	968	0
82	20241118	173800	184649956	968	968	968	968	0
83	20241118	173700	184649956	968	968	968	968	0
84	20241118	173600	184649956	968	968	968	968	0
85	20241118	173500	184649956	968	968	968	968	0
86	20241118	173400	184649956	968	968	968	968	0
87	20241118	173300	184649956	968	968	968	968	0
88	20241118	173200	184649956	968	968	968	968	0
89	20241118	173100	184649956	968	968	968	968	0
90	20241118	173000	184649956	968	968	968	968	0
91	20241118	172900	184649956	968	968	968	968	0
92	20241118	172800	184649956	968	968	968	968	1385
93	20241118	172700	184649956	968	968	968	968	0
94	20241118	172600	184649956	968	968	968	968	0
95	20241118	172500	184649956	968	968	968	968	0
96	20241118	172400	184649956	968	968	968	968	0
97	20241118	172300	184649956	968	968	968	968	0
98	20241118	172200	184649956	968	968	968	968	0
99	20241118	172100	184649956	968	968	968	968	0
100	20241118	172000	184649956	968	968	968	968	0
101	20241118	171900	184649956	968	968	968	968	0
102	20241118	171800	184649956	968	968	968	968	0
103	20241118	171700	184649956	968	968	968	968	0
104	20241118	171600	184649956	968	968	968	968	0
105	20241118	171500	184649956	968	968	968	968	0
106	20241118	171400	184649956	968	968	968	968	0
107	20241118	171300	184649956	968	968	968	968	0
108	20241118	171200	184649956	968	968	968	968	0
109	20241118	171100	184649956	968	968	968	968	0
110	20241118	171000	184649956	968	968	968	968	0
111	20241118	170900	184649956	968	968	968	968	0
112	20241118	170800	184649956	968	968	968	968	0
113	20241118	170700	184649956	968	968	968	968	0
114	20241118	170600	184649956	968	968	968	968	0
115	20241118	170500	184649956	968	968	968	968	0
116	20241118	170400	184649956	968	968	968	968	0
117	20241118	170300	184649956	968	968	968	968	0
118	20241118	170200	184649956	968	968	968	968	0
119	20241118	170100	184649956	968	968	968	968	0
120	20241118	170000	184649956	968	968	968	968	0
121	20241118	165900	184649956	968	968	968	968	0
122	20241118	165800	184649956	968	968	968	968	1385
123	20241118	165700	184649956	968	968	968	968	0
124	20241118	165600	184649956	968	968	968	968	0
125	20241118	165500	184649956	968	968	968	968	0
126	20241118	165400	184649956	968	968	968	968	0
127	20241118	165300	184649956	968	968	968	968	0
128	20241118	165200	184649956	968	968	968	968	0
129	20241118	165100	184649956	968	968	968	968	0
130	20241118	165000	184649956	968	968	968	968	0
131	20241118	164900	184649956	968	968	968	968	0
132	20241118	164800	184649956	968	968	968	968	0
133	20241118	164700	184649956	968	968	968	968	0
134	20241118	164600	184649956	968	968	968	968	0
135	20241118	164500	184649956	968	968	968	968	0
136	20241118	164400	184649956	968	968	968	968	0
137	20241118	164300	184649956	968	968	968	968	0
138	20241118	164200	184649956	968	968	968	968	0
139	20241118	164100	184649956	968	968	968	968	0
140	20241118	164000	184649956	968	968	968	968	0
141	20241118	163900	184649956	968	968	968	968	0
142	20241118	163800	184649956	968	968	968	968	0
143	20241118	163700	184649956	968	968	968	968	0
144	20241118	163600	184649956	968	968	968	968	0
145	20241118	163500	184649956	968	968	968	968	0
146	20241118	163400	184649956	968	968	968	968	0
147	20241118	163300	184649956	968	968	968	968	0
148	20241118	163200	184649956	968	968	968	968	0
149	20241118	163100	184649956	968	968	968	968	0
150	20241118	163000	184649956	968	968	968	968	0
151	20241118	162900	184649956	968	968	968	968	0
152	20241118	162800	184649956	968	968	968	968	1385
153	20241118	162700	184649956	968	968	968	968	0
154	20241118	162600	184649956	968	968	968	968	0
155	20241118	162500	184649956	968	968	968	968	0
156	20241118	162400	184649956	968	968	968	968	0
157	20241118	162300	184649956	968	968	968	968	0
158	20241118	162200	184649956	968	968	968	968	0
159	20241118	162100	184649956	968	968	968	968	0
160	20241118	162000	184649956	968	968	968	968	0
161	20241118	161900	184649956	968	968	968	968	0
162	20241118	161800	184649956	968	968	968	968	0
163	20241118	161700	184649956	968	968	968	968	0
164	20241118	161600	184649956	968	968	968	968	0
165	20241118	161500	184649956	968	968	968	968	0
166	20241118	161400	184649956	968	968	968	968	0
167	20241118	161300	184649956	968	968	968	968	0
168	20241118	161200	184649956	968	968	968	968	0
169	20241118	161100	184649956	968	968	968	968	0
170	20241118	161000	184649956	968	968	968	968	0
171	20241118	160900	184649956	968	968	968	968	0
172	20241118	160800	184649956	968	968	968	968	0
173	20241118	160700	184649956	968	968	968	968	0
174	20241118	160600	184649956	968	968	968	968	0
175	20241118	160500	184649956	968	968	968	968	0
176	20241118	160400	184649956	968	968	968	968	0
177	20241118	160300	184649956	968	968	968	968	0
178	20241118	160200	184649956	968	968	968	968	0
179	20241118	160100	184649956	968	968	968	968	0
180	20241118	160000	184649956	968	968	968	968	0
181	20241118	155900	184649956	968	968	968	968	0
182	20241118	155800	184649956	968	968	968	968	1385
183	20241118	155700	184649956	968	968	968	968	0
184	20241118	155600	184649956	968	968	968	968	0
185	20241118	155500	184649956	968	968	968	968	0
186	20241118	155400	184649956	968	968	968	968	0
187	20241118	155300	184649956	968	968	968	968	0
188	20241118	155200	184649956	968	968	968	968	0
189	20241118	155100	184649956	968	968	968	968	0
190	20241118	155000	184649956	968	968	968	968	0
191	20241118	154900	184649956	968	968	968	968	0
192	20241118	154800	184649956	968	968	968	968	0
193	20241118	154700	184649956	968	968	968	968	0
194	20241118	154600	184649956	968	968	968	968	0
195	20241118	154500	184649956	968	968	968	968	0
196	20241118	154400	184649956	968	968	968	968	0
197	20241118	154300	184649956	968	968	968	968	0
198	20241118	154200	184649956	968	968	968	968	0
199	20241118	154100	184649956	968	968	968	968	0
200	20241118	154000	184649956	968	968	968	968	0
201	20241118	153900	184649956	968	968	968	968	0
202	20241118	153800	184649956	968	968	968	968	0
203	20241118	153700	184649956	968	968	968	968	0
204	20241118	153600	184649956	968	968	968	968	0
205	20241118	153500	184649956	968	968	968	968	0
206	20241118	153400	184649956	968	968	968	968	0
207	20241118	153300	184649956	968	968	968	968	0
208	20241118	153200	184649956	968	968	968	968	0
209	20241118	153100	184649956	968	968	968	968	0
210	20241118	153000	184649956	968	968	968	968	1385
211	20241118	152900	183309276	968	968	968	968	0
212	20241118	152800	183309276	968	968	968	968	0
213	20241118	152700	183309276	968	968	968	968	0
214	20241118	152600	183309276	968	968	968	968	0
215	20241118	152500	183309276	968	968	968	968	0
216	20241118	152400	183309276	968	968	968	968	0
217	20241118	152300	183309276	968	968	968	968	0
218	20241118	152200	183309276	968	968	968	968	0
219	20241118	152100	183309276	968	968	968	968	0
220	20241118	152000	183309276	968	968	968	968	0
221	20241118	151900	183309276	968	968	968	968	1
222	20241118	151800	183308308	968	966	968	965	2791
223	20241118	151700	180614919	969	969	969	969	57
224	20241118	151600	180559686	966	969	969	966	1288
225	20241118	151500	179315318	969	969	969	969	221
226	20241118	151400	179101169	970	966	970	966	774
227	20241118	151300	178353481	966	968	968	966	1550
228	20241118	151200	176855226	970	970	970	970	2
229	20241118	151100	176853286	967	968	968	967	2039
230	20241118	151000	174881439	969	970	970	969	508
231	20241118	150900	174389124	971	971	971	971	21
232	20241118	150800	174368733	971	971	971	971	0
233	20241118	150700	174368733	971	971	971	971	18
234	20241118	150600	174351255	971	971	971	971	10
235	20241118	150500	174341545	971	971	971	971	0
236	20241118	150400	174341545	971	970	971	970	86
237	20241118	150300	174258040	971	971	971	971	66
238	20241118	150200	174193954	971	970	971	970	3197
239	20241118	150100	171092845	970	970	970	970	0
240	20241118	150000	171092845	970	970	970	970	18
241	20241118	145900	171075385	970	970	970	970	46
242	20241118	145800	171030765	970	970	970	970	0
243	20241118	145700	171030765	970	970	970	970	691
244	20241118	145600	170360495	970	969	970	967	2056
245	20241118	145500	168369532	970	970	970	970	66
246	20241118	145400	168305512	971	971	971	971	0
247	20241118	145300	168305512	971	971	971	971	19
248	20241118	145200	168287063	969	969	969	969	0
249	20241118	145100	168287063	969	971	971	969	542
250	20241118	145000	167761708	971	971	971	971	0
251	20241118	144900	167761708	971	971	971	971	74
252	20241118	144800	167689854	971	971	971	971	0
253	20241118	144700	167689854	971	971	971	971	65
254	20241118	144600	167626739	971	971	971	971	2
255	20241118	144500	167624797	970	970	970	970	123
256	20241118	144400	167505487	971	971	971	971	19
257	20241118	144300	167487038	971	972	972	971	300
258	20241118	144200	167195682	972	972	972	972	65
259	20241118	144100	167132502	972	972	972	972	0
260	20241118	144000	167132502	972	972	972	972	37
261	20241118	143900	167096538	972	972	972	972	0
262	20241118	143800	167096538	972	972	972	972	19
263	20241118	143700	167078070	972	972	972	972	0
264	20241118	143600	167078070	972	972	972	972	101
265	20241118	143500	166979898	972	972	972	972	18
266	20241118	143400	166962402	972	972	972	972	0
267	20241118	143300	166962402	972	971	972	971	287
268	20241118	143200	166683724	971	971	971	971	0
269	20241118	143100	166683724	971	972	972	971	67
270	20241118	143000	166618628	972	972	972	972	47
271	20241118	142900	166572944	972	971	972	971	56
272	20241118	142800	166518513	971	971	971	971	18
273	20241118	142700	166501035	972	972	972	972	1
274	20241118	142600	166500063	970	970	970	970	602
275	20241118	142500	165916123	971	971	971	971	56
276	20241118	142400	165861747	972	972	972	972	19
277	20241118	142300	165843279	972	972	972	972	0
278	20241118	142200	165843279	972	974	974	972	221
279	20241118	142100	165628367	974	974	974	974	10
280	20241118	142000	165618627	974	973	974	973	87
281	20241118	141900	165533907	974	974	974	974	0
282	20241118	141800	165533907	974	972	974	972	20
283	20241118	141700	165514465	972	972	972	972	46
284	20241118	141600	165469753	975	975	975	975	0
285	20241118	141500	165469753	975	973	975	973	73
286	20241118	141400	165398614	975	975	975	975	0
287	20241118	141300	165398614	975	973	975	970	501
288	20241118	141200	164912548	975	975	975	975	0
289	20241118	141100	164912548	975	974	975	974	19
290	20241118	141000	164894041	975	975	975	975	2
291	20241118	140900	164892091	975	975	975	975	55
292	20241118	140800	164838466	975	974	975	971	514
293	20241118	140700	164339248	975	975	975	975	0
294	20241118	140600	164339248	975	975	975	975	28
295	20241118	140500	164311948	975	975	975	975	1
296	20241118	140400	164310973	973	974	974	973	58
297	20241118	140300	164254520	974	974	974	974	0
298	20241118	140200	164254520	974	975	975	974	160
299	20241118	140100	164098549	976	976	976	976	0
300	20241118	140000	164098549	976	973	976	973	193
301	20241118	135900	163910756	973	973	973	973	0
302	20241118	135800	163910756	973	973	973	973	345
303	20241118	135700	163575071	973	973	973	973	66
304	20241118	135600	163510853	973	973	973	973	0
305	20241118	135500	163510853	973	973	973	973	55
306	20241118	135400	163457338	973	973	973	973	0
307	20241118	135300	163457338	973	973	973	973	1
308	20241118	135200	163456365	972	972	972	972	0
309	20241118	135100	163456365	972	970	972	970	11841
310	20241118	135000	151959185	968	969	969	968	46
311	20241118	134900	151914649	970	970	970	970	19
312	20241118	134800	151896219	971	970	971	970	61
313	20241118	134700	151836990	970	970	970	970	114
314	20241118	134600	151726410	971	971	971	971	218
315	20241118	134500	151514732	971	971	971	970	64
316	20241118	134400	151452589	971	970	971	970	4
317	20241118	134300	151448706	971	971	971	971	0
318	20241118	134200	151448706	971	971	971	971	74
319	20241118	134100	151376852	970	971	971	970	1024
320	20241118	134000	150382549	972	972	972	972	46
321	20241118	133900	150337837	972	970	972	970	7661
322	20241118	133800	142892251	969	969	969	969	1
323	20241118	133700	142891282	970	970	970	969	29
324	20241118	133600	142863156	970	970	970	970	4400
325	20241118	133500	138595156	971	972	972	971	229
326	20241118	133400	138372724	972	972	972	972	47
327	20241118	133300	138327040	972	972	972	972	19
328	20241118	133200	138308572	972	972	972	972	0
329	20241118	133100	138308572	972	972	972	972	18
330	20241118	133000	138291076	972	971	972	971	1925
331	20241118	132900	136421868	971	971	971	971	66
332	20241118	132800	136357782	971	971	971	971	55
333	20241118	132700	136304377	971	971	971	971	0
334	20241118	132600	136304377	971	971	971	971	18
335	20241118	132500	136286899	971	971	971	971	0
336	20241118	132400	136286899	971	971	971	971	19
337	20241118	132300	136268450	971	971	971	971	56
338	20241118	132200	136214074	971	971	971	971	20
339	20241118	132100	136194654	971	971	971	971	66
340	20241118	132000	136130568	971	971	971	971	22
341	20241118	131900	136109206	971	971	971	971	1200
342	20241118	131800	134944006	971	971	971	971	0
343	20241118	131700	134944006	971	971	971	971	84
344	20241118	131600	134862442	971	971	971	971	0
345	20241118	131500	134862442	971	971	971	971	18
346	20241118	131400	134844964	971	971	971	971	66
347	20241118	131300	134780878	970	970	970	970	1029
348	20241118	131200	133782748	970	970	970	970	46
349	20241118	131100	133738128	970	969	970	969	5001
350	20241118	131000	128887882	969	969	969	969	0
351	20241118	130900	128887882	969	969	969	969	19
352	20241118	130800	128869471	969	969	969	969	0
353	20241118	130700	128869471	969	969	969	969	57
354	20241118	130600	128814238	968	969	969	968	65
355	20241118	130500	128751254	968	968	968	968	187
356	20241118	130400	128570238	968	968	968	968	19
357	20241118	130300	128551846	968	968	968	968	0
358	20241118	130200	128551846	968	968	968	968	18
359	20241118	130100	128534422	968	968	968	968	56
360	20241118	130000	128480214	967	968	968	967	101
361	20241118	125900	128382470	968	968	968	968	1562
362	20241118	125800	126870454	967	967	967	967	512
363	20241118	125700	126375350	968	968	968	968	19
364	20241118	125600	126356958	967	967	967	967	0
365	20241118	125500	126356958	967	966	967	966	108
366	20241118	125400	126252566	967	968	968	967	156
367	20241118	125300	126101713	967	967	967	967	19
368	20241118	125200	126083340	967	968	968	967	1420
369	20241118	125100	124709800	968	968	968	968	18
370	20241118	125000	124692376	968	968	968	968	28
371	20241118	124900	124665272	968	968	968	968	47
372	20241118	124800	124619776	968	968	968	968	18
373	20241118	124700	124602352	968	967	968	967	144
374	20241118	124600	124463048	968	967	969	967	533
375	20241118	124500	123946606	969	969	969	969	5
376	20241118	124400	123941761	969	969	969	969	0
377	20241118	124300	123941761	969	969	969	969	0
378	20241118	124200	123941761	969	969	969	969	0
379	20241118	124100	123941761	969	969	969	969	56
380	20241118	124000	123887497	969	966	969	964	65
381	20241118	123900	123824742	969	967	969	965	160
382	20241118	123800	123670020	968	968	968	968	78
383	20241118	123700	123594516	968	969	969	967	21
384	20241118	123600	123574188	967	969	969	967	843
385	20241118	123500	122759005	964	966	966	964	1000
386	20241118	123400	121794293	969	969	969	969	57
387	20241118	123300	121739060	967	967	967	967	19
388	20241118	123200	121720687	969	969	969	969	1000
389	20241118	123100	120751687	965	968	968	965	6933
390	20241118	123000	114054485	968	968	968	968	15
391	20241118	122900	114039965	969	968	969	968	121
392	20241118	122800	113922737	969	969	969	969	19
393	20241118	122700	113904326	970	969	970	969	102
394	20241118	122600	113805432	968	968	968	968	0
395	20241118	122500	113805432	968	968	968	968	0
396	20241118	122400	113805432	968	968	968	968	19
397	20241118	122300	113787040	968	968	968	968	773
398	20241118	122200	113038776	969	969	969	969	18
399	20241118	122100	113021334	969	969	969	969	46
400	20241118	122000	112976760	969	969	969	969	481
401	20241118	121900	112510671	970	970	970	970	19
402	20241118	121800	112492241	970	970	970	970	0
403	20241118	121700	112492241	970	970	970	970	20
404	20241118	121600	112472841	970	970	970	970	0
405	20241118	121500	112472841	970	970	970	970	65
406	20241118	121400	112409791	969	969	969	969	33
407	20241118	121300	112377814	970	970	970	970	75
408	20241118	121200	112305064	969	969	969	969	0
409	20241118	121100	112305064	969	970	970	969	20
410	20241118	121000	112285666	970	970	970	970	46
411	20241118	120900	112241046	970	970	970	970	0
412	20241118	120800	112241046	970	970	970	970	19
413	20241118	120700	112222616	970	970	970	970	0
414	20241118	120600	112222616	970	970	970	970	74
415	20241118	120500	112150836	970	970	970	970	0
416	20241118	120400	112150836	970	969	970	969	68
417	20241118	120300	112084878	969	970	970	969	3
418	20241118	120200	112081970	969	969	970	969	2080
419	20241118	120100	110066440	970	970	970	970	1
420	20241118	120000	110065470	969	969	969	969	229
421	20241118	115900	109843569	969	969	969	969	74
422	20241118	115800	109771863	969	969	969	969	46
423	20241118	115700	109727289	969	969	969	969	121
424	20241118	115600	109610040	969	969	969	969	41
425	20241118	115500	109570311	970	970	970	970	18
426	20241118	115400	109552851	970	970	970	970	0
427	20241118	115300	109552851	970	970	970	970	121
428	20241118	115200	109435481	970	970	970	970	0
429	20241118	115100	109435481	970	970	970	970	18
430	20241118	115000	109418021	970	970	970	970	0
431	20241118	114900	109418021	970	970	970	970	0
432	20241118	114800	109418021	970	970	970	970	19
433	20241118	114700	109399591	969	969	969	969	45
434	20241118	114600	109355986	969	969	969	969	56
435	20241118	114500	109301722	969	969	969	969	0
436	20241118	114400	109301722	969	969	969	969	19
437	20241118	114300	109283311	969	969	969	969	0
438	20241118	114200	109283311	969	969	969	969	64
439	20241118	114100	109221295	969	969	969	969	20
440	20241118	114000	109201915	969	969	969	969	0
441	20241118	113900	109201915	969	970	970	969	93
442	20241118	113800	109111743	970	970	970	970	1
443	20241118	113700	109110773	968	968	968	968	0
444	20241118	113600	109110773	968	970	970	968	2056
445	20241118	113500	107118773	969	970	970	969	29
446	20241118	113400	107090653	969	969	969	969	76
447	20241118	113300	107017009	970	971	971	970	94
448	20241118	113200	106925754	970	970	970	970	0
449	20241118	113100	106925754	970	970	970	970	0
450	20241118	113000	106925754	970	970	970	970	47
451	20241118	112900	106880164	970	971	971	970	1046
452	20241118	112800	105865524	971	970	971	970	39
453	20241118	112700	105827675	970	970	970	970	18
454	20241118	112600	105810215	971	971	971	971	0
455	20241118	112500	105810215	971	970	971	970	1181
456	20241118	112400	104663542	970	970	970	970	719
457	20241118	112300	103966112	970	969	970	969	300
458	20241118	112200	103675312	969	970	970	969	162
459	20241118	112100	103518316	970	970	970	970	1000
460	20241118	112000	102548316	970	970	970	970	1000
461	20241118	111900	101578316	970	969	970	969	122
462	20241118	111800	101459986	969	969	969	969	0
463	20241118	111700	101459986	969	969	969	969	119
464	20241118	111600	101344675	969	969	969	969	18
465	20241118	111500	101327233	970	970	970	970	0
466	20241118	111400	101327233	970	970	970	970	2
467	20241118	111300	101325293	970	970	970	970	0
468	20241118	111200	101325293	970	967	970	966	110
469	20241118	111100	101218971	967	971	972	967	4224
470	20241118	111000	97133163	972	972	972	972	49
471	20241118	110900	97085535	971	971	971	971	194
472	20241118	110800	96897161	971	971	971	971	0
473	20241118	110700	96897161	971	971	971	971	1
474	20241118	110600	96896190	967	967	967	967	0
475	20241118	110500	96896190	967	970	970	967	2000
476	20241118	110400	94960944	970	971	972	970	61
477	20241118	110300	94901753	972	972	972	972	0
478	20241118	110200	94901753	972	971	972	969	326
479	20241118	110100	94585714	972	972	972	972	1
480	20241118	110000	94584742	970	970	970	970	19
481	20241118	105900	94566312	972	972	972	972	0
482	20241118	105800	94566312	972	970	972	969	1111
483	20241118	105700	93489322	972	972	972	971	167
484	20241118	105600	93327118	972	972	972	972	0
485	20241118	105500	93327118	972	972	972	972	30
486	20241118	105400	93297958	972	972	972	972	0
487	20241118	105300	93297958	972	972	972	972	29
488	20241118	105200	93269770	972	972	972	972	0
489	20241118	105100	93269770	972	972	972	972	102
490	20241118	105000	93170626	972	972	972	972	18
491	20241118	104900	93153130	972	972	972	972	1
492	20241118	104800	93152158	969	968	969	968	15
493	20241118	104700	93137630	969	969	969	969	300
494	20241118	104600	92846930	969	972	972	969	2741
495	20241118	104500	90190673	972	972	972	972	103
496	20241118	104400	90090557	972	972	972	972	19
497	20241118	104300	90072089	972	972	972	972	0
498	20241118	104200	90072089	972	972	972	972	1169
499	20241118	104100	88935821	973	973	973	973	18
500	20241118	104000	88918307	973	973	973	973	66
501	20241118	103900	88854089	973	973	973	973	19
502	20241118	103800	88835602	973	974	974	973	2465
503	20241118	103700	86437156	973	974	974	973	2018
504	20241118	103600	84473624	974	974	974	974	0
505	20241118	103500	84473624	974	974	974	974	19
506	20241118	103400	84455118	974	974	975	973	1558
507	20241118	103300	82937088	975	975	975	974	3
508	20241118	103200	82934164	974	974	974	974	819
509	20241118	103100	82136458	974	974	974	974	56
510	20241118	103000	82081914	974	974	974	974	18
511	20241118	102900	82064382	974	974	974	974	10
512	20241118	102800	82054642	974	973	974	972	546
513	20241118	102700	81523733	974	973	974	973	122
514	20241118	102600	81405023	974	974	974	974	37
515	20241118	102500	81368985	974	974	974	974	100
516	20241118	102400	81271585	974	974	974	974	920
517	20241118	102300	80375505	974	974	974	974	46
518	20241118	102200	80330701	974	974	974	974	5
519	20241118	102100	80325831	974	974	974	974	0
520	20241118	102000	80325831	974	972	974	972	1495
521	20241118	101900	78872275	972	972	972	971	52
522	20241118	101800	78821781	968	974	974	967	4060
523	20241118	101700	74891714	974	974	974	974	83
524	20241118	101600	74810872	974	974	974	974	0
525	20241118	101500	74810872	974	974	974	974	19
526	20241118	101400	74792366	973	973	973	973	0
527	20241118	101300	74792366	973	973	973	973	409
528	20241118	101200	74394409	974	973	974	973	106
529	20241118	101100	74291252	973	973	973	973	55
530	20241118	101000	74237737	973	972	973	972	162
531	20241118	100900	74080255	973	973	973	973	500
532	20241118	100800	73593755	973	973	973	973	1
533	20241118	100700	73592782	972	972	972	972	0
534	20241118	100600	73592782	972	973	973	972	48
535	20241118	100500	73546124	974	974	974	974	0
536	20241118	100400	73546124	974	968	974	968	257
537	20241118	100300	73296987	968	971	971	968	400
538	20241118	100200	72908845	974	972	974	972	1178
539	20241118	100100	71762566	972	972	972	972	18
540	20241118	100000	71745070	971	971	971	971	112
541	20241118	095900	71636318	972	971	972	971	794
542	20241118	095800	70864586	972	972	972	972	0
543	20241118	095700	70864586	972	972	972	972	92
544	20241118	095600	70775162	972	972	972	972	0
545	20241118	095500	70775162	972	972	972	972	66
546	20241118	095400	70711010	971	971	972	971	119
547	20241118	095300	70595459	972	972	972	972	0
548	20241118	095200	70595459	972	972	972	972	19
549	20241118	095100	70576991	972	972	972	972	10
550	20241118	095000	70567271	972	972	972	972	55
551	20241118	094900	70513811	972	972	972	972	0
552	20241118	094800	70513811	972	970	972	970	151
553	20241118	094700	70367159	970	970	970	970	30
554	20241118	094600	70338059	969	972	972	969	878
555	20241118	094500	69484795	972	972	972	972	2
556	20241118	094400	69482851	972	972	972	972	122
557	20241118	094300	69364267	972	972	972	972	0
558	20241118	094200	69364267	972	972	972	972	0
559	20241118	094100	69364267	972	970	972	970	1407
560	20241118	094000	67998961	970	970	970	966	5585
561	20241118	093900	62598211	967	970	970	967	113
562	20241118	093800	62488749	970	970	970	967	52
563	20241118	093700	62438459	966	970	970	966	638
564	20241118	093600	61820980	967	967	968	967	300
565	20241118	093500	61530872	966	966	970	966	58
566	20241118	093400	61474808	966	971	971	965	4141
567	20241118	093300	57472830	967	967	967	966	100
568	20241118	093200	57376172	966	970	970	966	350
569	20241118	093100	57037848	972	972	972	972	0
570	20241118	093000	57037848	972	972	972	972	0
571	20241118	092900	57037848	972	972	972	972	0
572	20241118	092800	57037848	972	972	972	972	152
573	20241118	092700	56890104	972	972	972	972	0
574	20241118	092600	56890104	972	971	974	966	2875
575	20241118	092500	54111832	974	974	974	973	397
576	20241118	092400	53725164	974	974	974	974	0
577	20241118	092300	53725164	974	970	974	966	11001
578	20241118	092200	43096975	974	972	975	970	1527
579	20241118	092100	41613865	970	972	972	970	2847
580	20241118	092000	38848473	973	973	973	973	20
581	20241118	091900	38829013	974	974	974	974	58
582	20241118	091800	38772521	977	977	977	977	0
583	20241118	091700	38772521	977	978	978	977	14
584	20241118	091600	38758840	978	977	978	974	738
585	20241118	091500	38040012	975	976	976	975	600
586	20241118	091400	37455011	977	975	977	973	1073
587	20241118	091300	36410853	976	971	976	971	7115
588	20241118	091200	29502096	970	969	970	969	1617
589	20241118	091100	27934541	968	965	968	965	328
590	20241118	091000	27617553	966	966	966	966	0
591	20241118	090900	27617553	966	961	966	961	107
592	20241118	090800	27514721	966	965	966	965	1214
593	20241118	090700	26343168	965	958	965	958	102
594	20241118	090600	26244745	964	964	964	964	314
595	20241118	090500	25942049	963	958	963	958	175
596	20241118	090400	25773529	958	958	958	957	1001
597	20241118	090300	24814863	963	962	963	956	6954
598	20241118	090200	18145513	955	969	970	955	9081
599	20241118	090100	9374390	969	955	969	954	1906
600	20241118	090000	7541440	963	963	963	951	7648