KissMeData/001000/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183200	156802226	1001	1001	1001	1001	301
3	20241118	183100	156802226	1001	1001	1001	1001	0
4	20241118	183000	156802226	1001	1001	1001	1001	0
5	20241118	182900	156802226	1001	1001	1001	1001	0
6	20241118	182800	156802226	1001	1001	1001	1001	0
7	20241118	182700	156802226	1001	1001	1001	1001	0
8	20241118	182600	156802226	1001	1001	1001	1001	0
9	20241118	182500	156802226	1001	1001	1001	1001	0
10	20241118	182400	156802226	1001	1001	1001	1001	0
11	20241118	182300	156802226	1001	1001	1001	1001	0
12	20241118	182200	156802226	1001	1001	1001	1001	0
13	20241118	182100	156802226	1001	1001	1001	1001	0
14	20241118	182000	156802226	1001	1001	1001	1001	0
15	20241118	181900	156802226	1001	1001	1001	1001	0
16	20241118	181800	156802226	1001	1001	1001	1001	0
17	20241118	181700	156802226	1001	1001	1001	1001	0
18	20241118	181600	156802226	1001	1001	1001	1001	0
19	20241118	181500	156802226	1001	1001	1001	1001	0
20	20241118	181400	156802226	1001	1001	1001	1001	0
21	20241118	181300	156802226	1001	1001	1001	1001	0
22	20241118	181200	156802226	1001	1001	1001	1001	0
23	20241118	181100	156802226	1001	1001	1001	1001	0
24	20241118	181000	156802226	1001	1001	1001	1001	0
25	20241118	180900	156802226	1001	1001	1001	1001	0
26	20241118	180800	156802226	1001	1001	1001	1001	0
27	20241118	180700	156802226	1001	1001	1001	1001	0
28	20241118	180600	156802226	1001	1001	1001	1001	0
29	20241118	180500	156802226	1001	1001	1001	1001	0
30	20241118	180400	156802226	1001	1001	1001	1001	0
31	20241118	180300	156802226	1001	1001	1001	1001	0
32	20241118	180200	156802226	1001	1001	1001	1001	301
33	20241118	180100	156802226	1001	1001	1001	1001	0
34	20241118	180000	156802226	1001	1001	1001	1001	0
35	20241118	175900	156802226	1001	1001	1001	1001	0
36	20241118	175800	156802226	1001	1001	1001	1001	0
37	20241118	175700	156802226	1001	1001	1001	1001	0
38	20241118	175600	156802226	1001	1001	1001	1001	0
39	20241118	175500	156802226	1001	1001	1001	1001	0
40	20241118	175400	156802226	1001	1001	1001	1001	0
41	20241118	175300	156802226	1001	1001	1001	1001	0
42	20241118	175200	156802226	1001	1001	1001	1001	0
43	20241118	175100	156802226	1001	1001	1001	1001	0
44	20241118	175000	156802226	1001	1001	1001	1001	0
45	20241118	174900	156802226	1001	1001	1001	1001	0
46	20241118	174800	156802226	1001	1001	1001	1001	0
47	20241118	174700	156802226	1001	1001	1001	1001	0
48	20241118	174600	156802226	1001	1001	1001	1001	0
49	20241118	174500	156802226	1001	1001	1001	1001	0
50	20241118	174400	156802226	1001	1001	1001	1001	0
51	20241118	174300	156802226	1001	1001	1001	1001	0
52	20241118	174200	156802226	1001	1001	1001	1001	0
53	20241118	174100	156802226	1001	1001	1001	1001	0
54	20241118	174000	156802226	1001	1001	1001	1001	0
55	20241118	173900	156802226	1001	1001	1001	1001	0
56	20241118	173800	156802226	1001	1001	1001	1001	0
57	20241118	173700	156802226	1001	1001	1001	1001	0
58	20241118	173600	156802226	1001	1001	1001	1001	0
59	20241118	173500	156802226	1001	1001	1001	1001	0
60	20241118	173400	156802226	1001	1001	1001	1001	0
61	20241118	173300	156802226	1001	1001	1001	1001	0
62	20241118	173200	156802226	1001	1001	1001	1001	301
63	20241118	173100	156802226	1001	1001	1001	1001	0
64	20241118	173000	156802226	1001	1001	1001	1001	0
65	20241118	172900	156802226	1001	1001	1001	1001	0
66	20241118	172800	156802226	1001	1001	1001	1001	0
67	20241118	172700	156802226	1001	1001	1001	1001	0
68	20241118	172600	156802226	1001	1001	1001	1001	0
69	20241118	172500	156802226	1001	1001	1001	1001	0
70	20241118	172400	156802226	1001	1001	1001	1001	0
71	20241118	172300	156802226	1001	1001	1001	1001	0
72	20241118	172200	156802226	1001	1001	1001	1001	0
73	20241118	172100	156802226	1001	1001	1001	1001	0
74	20241118	172000	156802226	1001	1001	1001	1001	0
75	20241118	171900	156802226	1001	1001	1001	1001	0
76	20241118	171800	156802226	1001	1001	1001	1001	0
77	20241118	171700	156802226	1001	1001	1001	1001	0
78	20241118	171600	156802226	1001	1001	1001	1001	0
79	20241118	171500	156802226	1001	1001	1001	1001	0
80	20241118	171400	156802226	1001	1001	1001	1001	0
81	20241118	171300	156802226	1001	1001	1001	1001	0
82	20241118	171200	156802226	1001	1001	1001	1001	0
83	20241118	171100	156802226	1001	1001	1001	1001	0
84	20241118	171000	156802226	1001	1001	1001	1001	0
85	20241118	170900	156802226	1001	1001	1001	1001	0
86	20241118	170800	156802226	1001	1001	1001	1001	0
87	20241118	170700	156802226	1001	1001	1001	1001	0
88	20241118	170600	156802226	1001	1001	1001	1001	0
89	20241118	170500	156802226	1001	1001	1001	1001	0
90	20241118	170400	156802226	1001	1001	1001	1001	0
91	20241118	170300	156802226	1001	1001	1001	1001	0
92	20241118	170200	156802226	1001	1001	1001	1001	301
93	20241118	170100	156802226	1001	1001	1001	1001	0
94	20241118	170000	156802226	1001	1001	1001	1001	0
95	20241118	165900	156802226	1001	1001	1001	1001	0
96	20241118	165800	156802226	1001	1001	1001	1001	0
97	20241118	165700	156802226	1001	1001	1001	1001	0
98	20241118	165600	156802226	1001	1001	1001	1001	0
99	20241118	165500	156802226	1001	1001	1001	1001	0
100	20241118	165400	156802226	1001	1001	1001	1001	0
101	20241118	165300	156802226	1001	1001	1001	1001	0
102	20241118	165200	156802226	1001	1001	1001	1001	0
103	20241118	165100	156802226	1001	1001	1001	1001	0
104	20241118	165000	156802226	1001	1001	1001	1001	0
105	20241118	164900	156802226	1001	1001	1001	1001	0
106	20241118	164800	156802226	1001	1001	1001	1001	0
107	20241118	164700	156802226	1001	1001	1001	1001	0
108	20241118	164600	156802226	1001	1001	1001	1001	0
109	20241118	164500	156802226	1001	1001	1001	1001	0
110	20241118	164400	156802226	1001	1001	1001	1001	0
111	20241118	164300	156802226	1001	1001	1001	1001	0
112	20241118	164200	156802226	1001	1001	1001	1001	0
113	20241118	164100	156802226	1001	1001	1001	1001	0
114	20241118	164000	156802226	1001	1001	1001	1001	0
115	20241118	163900	156802226	1001	1001	1001	1001	0
116	20241118	163800	156802226	1001	1001	1001	1001	0
117	20241118	163700	156802226	1001	1001	1001	1001	0
118	20241118	163600	156802226	1001	1001	1001	1001	0
119	20241118	163500	156802226	1001	1001	1001	1001	0
120	20241118	163400	156802226	1001	1001	1001	1001	0
121	20241118	163300	156802226	1001	1001	1001	1001	0
122	20241118	163200	156802226	1001	1001	1001	1001	301
123	20241118	163100	156802226	1001	1001	1001	1001	0
124	20241118	163000	156802226	1001	1001	1001	1001	0
125	20241118	162900	156802226	1001	1001	1001	1001	0
126	20241118	162800	156802226	1001	1001	1001	1001	0
127	20241118	162700	156802226	1001	1001	1001	1001	0
128	20241118	162600	156802226	1001	1001	1001	1001	0
129	20241118	162500	156802226	1001	1001	1001	1001	0
130	20241118	162400	156802226	1001	1001	1001	1001	0
131	20241118	162300	156802226	1001	1001	1001	1001	0
132	20241118	162200	156802226	1001	1001	1001	1001	0
133	20241118	162100	156802226	1001	1001	1001	1001	0
134	20241118	162000	156802226	1001	1001	1001	1001	0
135	20241118	161900	156802226	1001	1001	1001	1001	0
136	20241118	161800	156802226	1001	1001	1001	1001	0
137	20241118	161700	156802226	1001	1001	1001	1001	0
138	20241118	161600	156802226	1001	1001	1001	1001	0
139	20241118	161500	156802226	1001	1001	1001	1001	0
140	20241118	161400	156802226	1001	1001	1001	1001	0
141	20241118	161300	156802226	1001	1001	1001	1001	0
142	20241118	161200	156802226	1001	1001	1001	1001	0
143	20241118	161100	156802226	1001	1001	1001	1001	0
144	20241118	161000	156802226	1001	1001	1001	1001	0
145	20241118	160900	156802226	1001	1001	1001	1001	0
146	20241118	160800	156802226	1001	1001	1001	1001	0
147	20241118	160700	156802226	1001	1001	1001	1001	0
148	20241118	160600	156802226	1001	1001	1001	1001	0
149	20241118	160500	156802226	1001	1001	1001	1001	0
150	20241118	160400	156802226	1001	1001	1001	1001	0
151	20241118	160300	156802226	1001	1001	1001	1001	0
152	20241118	160200	156802226	1001	1001	1001	1001	301
153	20241118	160100	156802226	1001	1001	1001	1001	0
154	20241118	160000	156802226	1001	1001	1001	1001	0
155	20241118	155900	156802226	1001	1001	1001	1001	0
156	20241118	155800	156802226	1001	1001	1001	1001	0
157	20241118	155700	156802226	1001	1001	1001	1001	0
158	20241118	155600	156802226	1001	1001	1001	1001	0
159	20241118	155500	156802226	1001	1001	1001	1001	0
160	20241118	155400	156802226	1001	1001	1001	1001	0
161	20241118	155300	156802226	1001	1001	1001	1001	0
162	20241118	155200	156802226	1001	1001	1001	1001	0
163	20241118	155100	156802226	1001	1001	1001	1001	0
164	20241118	155000	156802226	1001	1001	1001	1001	0
165	20241118	154900	156802226	1001	1001	1001	1001	0
166	20241118	154800	156802226	1001	1001	1001	1001	0
167	20241118	154700	156802226	1001	1001	1001	1001	0
168	20241118	154600	156802226	1001	1001	1001	1001	0
169	20241118	154500	156802226	1001	1001	1001	1001	0
170	20241118	154400	156802226	1001	1001	1001	1001	0
171	20241118	154300	156802226	1001	1001	1001	1001	0
172	20241118	154200	156802226	1001	1001	1001	1001	0
173	20241118	154100	156802226	1001	1001	1001	1001	0
174	20241118	154000	156802226	1001	1001	1001	1001	0
175	20241118	153900	156802226	1001	1001	1001	1001	0
176	20241118	153800	156802226	1001	1001	1001	1001	0
177	20241118	153700	156802226	1001	1001	1001	1001	0
178	20241118	153600	156802226	1001	1001	1001	1001	0
179	20241118	153500	156802226	1001	1001	1001	1001	0
180	20241118	153400	156802226	1001	1001	1001	1001	0
181	20241118	153300	156802226	1001	1001	1001	1001	0
182	20241118	153200	156802226	1001	1001	1001	1001	301
183	20241118	153100	156802226	1001	1001	1001	1001	0
184	20241118	153000	156802226	1001	1001	1001	1001	301
185	20241118	152900	156500925	987	987	987	987	0
186	20241118	152800	156500925	987	987	987	987	0
187	20241118	152700	156500925	987	987	987	987	0
188	20241118	152600	156500925	987	987	987	987	0
189	20241118	152500	156500925	987	987	987	987	0
190	20241118	152400	156500925	987	987	987	987	0
191	20241118	152300	156500925	987	987	987	987	0
192	20241118	152200	156500925	987	987	987	987	0
193	20241118	152100	156500925	987	987	987	987	0
194	20241118	152000	156500925	987	987	987	987	0
195	20241118	151900	156500925	987	987	987	987	1754
196	20241118	151800	154769727	995	995	995	995	1
197	20241118	151700	154768732	995	995	995	995	0
198	20241118	151600	154768732	995	995	995	995	0
199	20241118	151500	154768732	995	986	995	986	881
200	20241118	151400	153900033	986	986	986	986	46
201	20241118	151300	153854677	985	985	985	985	0
202	20241118	151200	153854677	985	985	985	985	0
203	20241118	151100	153854677	985	985	985	985	220
204	20241118	151000	153637977	990	990	990	990	0
205	20241118	150900	153637977	990	990	990	990	0
206	20241118	150800	153637977	990	990	990	990	4
207	20241118	150700	153634017	990	990	990	990	0
208	20241118	150600	153634017	990	990	990	990	0
209	20241118	150500	153634017	990	990	990	990	0
210	20241118	150400	153634017	990	990	990	990	0
211	20241118	150300	153634017	990	990	990	990	1
212	20241118	150200	153633027	983	983	983	983	0
213	20241118	150100	153633027	983	983	983	983	16
214	20241118	150000	153617299	983	983	983	983	154
215	20241118	145900	153465917	991	991	991	991	0
216	20241118	145800	153465917	991	984	991	984	31
217	20241118	145700	153435406	992	992	992	992	0
218	20241118	145600	153435406	992	992	992	992	0
219	20241118	145500	153435406	992	992	992	992	0
220	20241118	145400	153435406	992	992	992	992	0
221	20241118	145300	153435406	992	992	992	992	0
222	20241118	145200	153435406	992	992	992	992	0
223	20241118	145100	153435406	992	992	992	992	0
224	20241118	145000	153435406	992	992	992	992	0
225	20241118	144900	153435406	992	992	992	992	0
226	20241118	144800	153435406	992	984	992	983	10
227	20241118	144700	153425566	994	994	994	994	0
228	20241118	144600	153425566	994	985	994	984	11
229	20241118	144500	153414731	994	983	994	983	1893
230	20241118	144400	151550127	985	986	986	985	757
231	20241118	144300	150803757	986	986	986	986	3292
232	20241118	144200	147557845	991	991	991	991	0
233	20241118	144100	147557845	991	986	991	986	1414
234	20241118	144000	146163632	986	986	986	986	90
235	20241118	143900	146074892	995	986	995	986	8901
236	20241118	143800	137298497	996	996	996	996	0
237	20241118	143700	137298497	996	988	996	986	2003
238	20241118	143600	135322910	986	1001	1001	986	5000
239	20241118	143500	130385835	1002	1002	1002	1002	1
240	20241118	143400	130384833	1002	1002	1002	1002	0
241	20241118	143300	130384833	1002	1002	1002	1002	0
242	20241118	143200	130384833	1002	1002	1002	1002	0
243	20241118	143100	130384833	1002	1002	1002	1002	175
244	20241118	143000	130209483	1002	1002	1002	1002	305
245	20241118	142900	129903873	1002	1002	1002	1002	1
246	20241118	142800	129902871	1002	1002	1002	1002	50
247	20241118	142700	129852771	1002	1010	1010	1002	549
248	20241118	142600	129302564	1001	1007	1007	1001	10686
249	20241118	142500	118601278	1007	998	1008	998	13382
250	20241118	142400	105209539	999	999	999	999	0
251	20241118	142300	105209539	999	999	999	999	0
252	20241118	142200	105209539	999	999	999	999	0
253	20241118	142100	105209539	999	995	999	995	3418
254	20241118	142000	101802912	995	995	995	995	0
255	20241118	141900	101802912	995	995	995	995	0
256	20241118	141800	101802912	995	995	995	995	0
257	20241118	141700	101802912	995	995	995	995	0
258	20241118	141600	101802912	995	995	995	995	0
259	20241118	141500	101802912	995	995	995	995	0
260	20241118	141400	101802912	995	995	995	995	2
261	20241118	141300	101800922	994	994	994	994	0
262	20241118	141200	101800922	994	994	994	994	0
263	20241118	141100	101800922	994	994	994	994	1
264	20241118	141000	101799928	985	985	985	985	0
265	20241118	140900	101799928	985	985	985	985	0
266	20241118	140800	101799928	985	985	985	985	0
267	20241118	140700	101799928	985	985	985	985	2
268	20241118	140600	101797958	996	996	996	996	0
269	20241118	140500	101797958	996	996	996	996	0
270	20241118	140400	101797958	996	996	996	996	0
271	20241118	140300	101797958	996	996	996	996	0
272	20241118	140200	101797958	996	996	996	996	0
273	20241118	140100	101797958	996	996	996	996	0
274	20241118	140000	101797958	996	996	996	996	0
275	20241118	135900	101797958	996	996	996	996	0
276	20241118	135800	101797958	996	996	996	996	0
277	20241118	135700	101797958	996	996	996	996	0
278	20241118	135600	101797958	996	996	996	996	0
279	20241118	135500	101797958	996	996	996	996	1
280	20241118	135400	101796962	996	996	996	996	0
281	20241118	135300	101796962	996	996	996	996	0
282	20241118	135200	101796962	996	996	996	996	0
283	20241118	135100	101796962	996	996	996	996	0
284	20241118	135000	101796962	996	996	996	996	0
285	20241118	134900	101796962	996	996	996	996	0
286	20241118	134800	101796962	996	996	996	996	0
287	20241118	134700	101796962	996	996	996	996	0
288	20241118	134600	101796962	996	989	996	989	3002
289	20241118	134500	98818840	989	989	989	989	0
290	20241118	134400	98818840	989	981	989	981	10
291	20241118	134300	98809006	973	984	984	973	1816
292	20241118	134200	97036800	990	990	990	990	0
293	20241118	134100	97036800	990	990	990	990	0
294	20241118	134000	97036800	990	990	990	990	0
295	20241118	133900	97036800	990	990	990	990	0
296	20241118	133800	97036800	990	990	990	990	0
297	20241118	133700	97036800	990	990	990	990	5
298	20241118	133600	97031850	990	990	990	990	0
299	20241118	133500	97031850	990	990	990	990	0
300	20241118	133400	97031850	990	990	990	990	30
301	20241118	133300	97002150	991	991	991	991	0
302	20241118	133200	97002150	991	991	991	991	0
303	20241118	133100	97002150	991	991	991	991	58
304	20241118	133000	96944672	991	990	991	990	2
305	20241118	132900	96942691	984	984	984	984	0
306	20241118	132800	96942691	984	984	984	984	1
307	20241118	132700	96941707	991	991	991	991	0
308	20241118	132600	96941707	991	991	991	991	0
309	20241118	132500	96941707	991	991	991	991	0
310	20241118	132400	96941707	991	991	991	991	0
311	20241118	132300	96941707	991	991	991	991	0
312	20241118	132200	96941707	991	991	991	991	0
313	20241118	132100	96941707	991	991	991	991	0
314	20241118	132000	96941707	991	991	991	991	0
315	20241118	131900	96941707	991	991	991	991	0
316	20241118	131800	96941707	991	991	991	991	0
317	20241118	131700	96941707	991	991	991	991	1
318	20241118	131600	96940716	991	991	991	991	0
319	20241118	131500	96940716	991	991	991	991	0
320	20241118	131400	96940716	991	991	991	991	0
321	20241118	131300	96940716	991	991	991	991	0
322	20241118	131200	96940716	991	991	991	991	0
323	20241118	131100	96940716	991	991	991	991	0
324	20241118	131000	96940716	991	991	991	991	0
325	20241118	130900	96940716	991	991	991	991	200
326	20241118	130800	96742516	985	985	985	985	0
327	20241118	130700	96742516	985	985	985	985	0
328	20241118	130600	96742516	985	990	990	984	55
329	20241118	130500	96688322	992	992	992	992	0
330	20241118	130400	96688322	992	992	992	992	0
331	20241118	130300	96688322	992	992	992	992	0
332	20241118	130200	96688322	992	992	992	992	0
333	20241118	130100	96688322	992	992	992	992	0
334	20241118	130000	96688322	992	990	992	990	2
335	20241118	125900	96686340	992	992	992	992	0
336	20241118	125800	96686340	992	992	992	992	0
337	20241118	125700	96686340	992	992	992	992	0
338	20241118	125600	96686340	992	992	992	992	0
339	20241118	125500	96686340	992	992	992	992	0
340	20241118	125400	96686340	992	992	992	992	0
341	20241118	125300	96686340	992	992	992	992	0
342	20241118	125200	96686340	992	992	992	992	2
343	20241118	125100	96684356	991	990	991	990	1000
344	20241118	125000	95693705	990	990	990	990	0
345	20241118	124900	95693705	990	990	990	990	0
346	20241118	124800	95693705	990	990	990	990	0
347	20241118	124700	95693705	990	990	990	990	0
348	20241118	124600	95693705	990	990	990	990	0
349	20241118	124500	95693705	990	990	990	990	0
350	20241118	124400	95693705	990	990	990	990	203
351	20241118	124300	95492735	990	990	990	990	101
352	20241118	124200	95392745	990	990	990	990	0
353	20241118	124100	95392745	990	990	990	990	0
354	20241118	124000	95392745	990	990	990	990	0
355	20241118	123900	95392745	990	990	990	990	10
356	20241118	123800	95382845	990	990	990	990	10
357	20241118	123700	95372945	990	990	990	990	0
358	20241118	123600	95372945	990	990	990	990	0
359	20241118	123500	95372945	990	990	990	990	0
360	20241118	123400	95372945	990	990	990	990	0
361	20241118	123300	95372945	990	990	990	990	0
362	20241118	123200	95372945	990	990	990	990	0
363	20241118	123100	95372945	990	990	990	990	0
364	20241118	123000	95372945	990	990	990	990	0
365	20241118	122900	95372945	990	990	990	990	5
366	20241118	122800	95367995	990	990	990	990	0
367	20241118	122700	95367995	990	990	990	990	0
368	20241118	122600	95367995	990	990	990	990	2
369	20241118	122500	95366015	991	987	991	987	503
370	20241118	122400	94868444	983	983	983	983	0
371	20241118	122300	94868444	983	983	983	983	0
372	20241118	122200	94868444	983	983	983	983	0
373	20241118	122100	94868444	983	983	983	983	0
374	20241118	122000	94868444	983	983	983	983	0
375	20241118	121900	94868444	983	983	983	983	0
376	20241118	121800	94868444	983	983	983	983	25
377	20241118	121700	94843869	987	987	987	987	1
378	20241118	121600	94842882	987	987	987	987	0
379	20241118	121500	94842882	987	987	987	987	0
380	20241118	121400	94842882	987	987	987	987	0
381	20241118	121300	94842882	987	987	987	987	304
382	20241118	121200	94542834	987	984	987	984	38
383	20241118	121100	94505439	987	987	987	987	0
384	20241118	121000	94505439	987	987	987	987	0
385	20241118	120900	94505439	987	987	987	987	0
386	20241118	120800	94505439	987	987	987	987	0
387	20241118	120700	94505439	987	987	987	987	0
388	20241118	120600	94505439	987	987	987	987	0
389	20241118	120500	94505439	987	987	987	987	0
390	20241118	120400	94505439	987	987	987	987	0
391	20241118	120300	94505439	987	987	987	987	0
392	20241118	120200	94505439	987	987	987	987	0
393	20241118	120100	94505439	987	987	987	987	0
394	20241118	120000	94505439	987	987	987	987	0
395	20241118	115900	94505439	987	987	987	987	0
396	20241118	115800	94505439	987	987	987	987	0
397	20241118	115700	94505439	987	987	987	987	0
398	20241118	115600	94505439	987	987	987	987	0
399	20241118	115500	94505439	987	987	987	987	3102
400	20241118	115400	91443765	982	982	982	982	0
401	20241118	115300	91443765	982	982	982	982	0
402	20241118	115200	91443765	982	982	982	982	0
403	20241118	115100	91443765	982	982	982	982	0
404	20241118	115000	91443765	982	982	982	982	0
405	20241118	114900	91443765	982	982	982	982	0
406	20241118	114800	91443765	982	982	982	982	0
407	20241118	114700	91443765	982	982	982	982	0
408	20241118	114600	91443765	982	982	982	982	0
409	20241118	114500	91443765	982	982	982	982	0
410	20241118	114400	91443765	982	982	982	982	0
411	20241118	114300	91443765	982	984	984	982	7287
412	20241118	114200	84287024	985	990	990	985	1191
413	20241118	114100	83111543	990	991	991	990	113
414	20241118	114000	82999569	992	992	992	992	100
415	20241118	113900	82900369	996	996	996	996	1
416	20241118	113800	82899373	998	998	998	998	0
417	20241118	113700	82899373	998	998	998	998	0
418	20241118	113600	82899373	998	998	998	998	0
419	20241118	113500	82899373	998	998	998	998	100
420	20241118	113400	82799573	999	999	999	999	0
421	20241118	113300	82799573	999	999	999	999	11
422	20241118	113200	82788584	1000	1000	1000	1000	0
423	20241118	113100	82788584	1000	1000	1000	1000	0
424	20241118	113000	82788584	1000	988	1000	988	1000
425	20241118	112900	81792845	988	988	988	988	0
426	20241118	112800	81792845	988	988	988	988	0
427	20241118	112700	81792845	988	988	988	988	0
428	20241118	112600	81792845	988	985	988	985	326
429	20241118	112500	81471732	982	982	982	982	0
430	20241118	112400	81471732	982	982	982	982	600
431	20241118	112300	80882532	982	982	982	982	0
432	20241118	112200	80882532	982	982	982	982	0
433	20241118	112100	80882532	982	982	982	982	0
434	20241118	112000	80882532	982	982	982	982	0
435	20241118	111900	80882532	982	982	982	982	0
436	20241118	111800	80882532	982	982	982	982	0
437	20241118	111700	80882532	982	982	982	982	0
438	20241118	111600	80882532	982	982	982	982	0
439	20241118	111500	80882532	982	982	982	982	0
440	20241118	111400	80882532	982	982	982	982	0
441	20241118	111300	80882532	982	982	982	982	200
442	20241118	111200	80686132	982	982	982	982	0
443	20241118	111100	80686132	982	982	982	982	0
444	20241118	111000	80686132	982	982	982	982	0
445	20241118	110900	80686132	982	982	982	982	0
446	20241118	110800	80686132	982	982	982	982	0
447	20241118	110700	80686132	982	982	982	982	4
448	20241118	110600	80682204	982	982	982	982	0
449	20241118	110500	80682204	982	982	982	982	0
450	20241118	110400	80682204	982	982	982	982	1
451	20241118	110300	80681222	981	981	981	981	77
452	20241118	110200	80605685	988	988	988	988	0
453	20241118	110100	80605685	988	988	988	988	870
454	20241118	110000	79746125	988	988	988	988	0
455	20241118	105900	79746125	988	988	988	988	0
456	20241118	105800	79746125	988	988	988	988	0
457	20241118	105700	79746125	988	988	988	988	4
458	20241118	105600	79742173	981	981	981	981	4
459	20241118	105500	79738249	981	981	981	981	0
460	20241118	105400	79738249	981	981	981	981	0
461	20241118	105300	79738249	981	981	981	981	0
462	20241118	105200	79738249	981	981	981	981	11
463	20241118	105100	79727458	990	990	990	977	256
464	20241118	105000	79476863	991	979	991	979	7464
465	20241118	104900	72161439	979	978	979	978	823
466	20241118	104800	71355833	979	979	979	979	0
467	20241118	104700	71355833	979	979	979	979	0
468	20241118	104600	71355833	979	979	979	979	320
469	20241118	104500	71042553	979	977	979	977	680
470	20241118	104400	70377360	970	972	972	970	3147
471	20241118	104300	67324327	979	979	979	979	0
472	20241118	104200	67324327	979	979	979	979	0
473	20241118	104100	67324327	979	979	979	979	0
474	20241118	104000	67324327	979	978	979	978	687
475	20241118	103900	66651764	979	979	979	979	0
476	20241118	103800	66651764	979	979	979	979	3000
477	20241118	103700	63714764	980	980	980	980	0
478	20241118	103600	63714764	980	979	980	979	2080
479	20241118	103500	61676384	980	978	980	978	1001
480	20241118	103400	60695720	979	979	979	978	731
481	20241118	103300	59980091	978	978	978	978	30
482	20241118	103200	59950751	978	975	978	975	239
483	20241118	103100	59717693	979	969	979	960	4105
484	20241118	103000	55750749	978	978	978	978	0
485	20241118	102900	55750749	978	975	979	975	1000
486	20241118	102800	54773218	976	969	976	969	1000
487	20241118	102700	53801549	963	963	963	963	0
488	20241118	102600	53801549	963	963	963	963	0
489	20241118	102500	53801549	963	964	964	963	1001
490	20241118	102400	52837529	970	970	970	970	0
491	20241118	102300	52837529	970	970	970	970	0
492	20241118	102200	52837529	970	967	970	967	8
493	20241118	102100	52829779	963	964	964	963	3011
494	20241118	102000	49929548	965	967	967	965	2956
495	20241118	101900	47074771	971	971	971	971	0
496	20241118	101800	47074771	971	971	971	971	0
497	20241118	101700	47074771	971	971	971	971	0
498	20241118	101600	47074771	971	971	971	971	0
499	20241118	101500	47074771	971	971	971	971	102
500	20241118	101400	46975729	971	971	971	971	0
501	20241118	101300	46975729	971	971	971	971	0
502	20241118	101200	46975729	971	971	971	971	0
503	20241118	101100	46975729	971	971	971	971	0
504	20241118	101000	46975729	971	971	971	971	0
505	20241118	100900	46975729	971	967	971	967	33
506	20241118	100800	46943814	967	967	967	967	4
507	20241118	100700	46939946	968	968	968	968	1681
508	20241118	100600	45312738	968	967	968	967	305
509	20241118	100500	45017788	968	971	971	968	314
510	20241118	100400	44713806	968	968	968	968	15
511	20241118	100300	44699286	968	968	968	968	0
512	20241118	100200	44699286	968	968	968	968	0
513	20241118	100100	44699286	968	968	968	968	0
514	20241118	100000	44699286	968	968	968	968	885
515	20241118	095900	43842606	968	968	968	968	60
516	20241118	095800	43784526	968	968	968	968	14
517	20241118	095700	43770974	967	967	967	967	426
518	20241118	095600	43359032	967	971	971	967	626
519	20241118	095500	42753605	971	971	971	971	0
520	20241118	095400	42753605	971	971	971	971	0
521	20241118	095300	42753605	971	971	971	971	0
522	20241118	095200	42753605	971	971	971	971	152
523	20241118	095100	42606013	975	971	975	971	899
524	20241118	095000	41733076	971	971	971	971	0
525	20241118	094900	41733076	971	971	971	971	0
526	20241118	094800	41733076	971	971	971	971	3
527	20241118	094700	41730163	971	971	971	971	1
528	20241118	094600	41729192	965	969	969	965	2289
529	20241118	094500	39518303	969	969	969	969	100
530	20241118	094400	39421403	969	969	969	969	0
531	20241118	094300	39421403	969	969	969	969	0
532	20241118	094200	39421403	969	969	969	969	0
533	20241118	094100	39421403	969	969	969	969	0
534	20241118	094000	39421403	969	969	969	969	1
535	20241118	093900	39420434	962	970	970	962	5159
536	20241118	093800	34430342	971	971	971	971	100
537	20241118	093700	34333242	970	970	970	970	897
538	20241118	093600	33463152	970	975	975	970	104
539	20241118	093500	33362265	969	969	969	969	0
540	20241118	093400	33362265	969	969	969	969	836
541	20241118	093300	32552181	968	976	976	968	1223
542	20241118	093200	31367681	976	976	976	976	0
543	20241118	093100	31367681	976	976	976	976	0
544	20241118	093000	31367681	976	975	976	975	50
545	20241118	092900	31318888	977	977	977	977	0
546	20241118	092800	31318888	977	977	977	977	0
547	20241118	092700	31318888	977	977	977	977	0
548	20241118	092600	31318888	977	977	977	977	0
549	20241118	092500	31318888	977	974	977	974	409
550	20241118	092400	30920465	974	974	974	974	0
551	20241118	092300	30920465	974	974	974	974	200
552	20241118	092200	30725665	975	975	975	975	0
553	20241118	092100	30725665	975	975	975	975	125
554	20241118	092000	30603790	976	976	976	976	50
555	20241118	091900	30554990	976	976	976	976	62
556	20241118	091800	30494478	966	967	967	966	2347
557	20241118	091700	28224976	979	978	979	978	2
558	20241118	091600	28223019	965	970	970	965	5258
559	20241118	091500	23126687	971	978	978	971	13386
560	20241118	091400	10079598	983	975	983	975	2711
561	20241118	091300	7431472	975	975	975	975	1
562	20241118	091200	7430497	971	971	971	971	52
563	20241118	091100	7380005	970	970	970	970	0
564	20241118	091000	7380005	970	971	971	970	198
565	20241118	090900	7187845	976	976	976	976	1
566	20241118	090800	7186869	969	978	978	969	5483
567	20241118	090700	1842514	988	988	988	988	10
568	20241118	090600	1832634	988	988	988	988	0
569	20241118	090500	1832634	988	986	988	986	2
570	20241118	090400	1830660	977	977	977	977	0
571	20241118	090300	1830660	977	981	981	977	1526
572	20241118	090200	335610	990	990	990	990	0
573	20241118	090100	335610	990	990	990	990	0
574	20241118	090000	335610	990	990	990	990	339