KissMeData/009440/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185200	804775209	997	997	997	997	11922
3	20241118	185100	804775209	997	997	997	997	0
4	20241118	185000	804775209	997	997	997	997	0
5	20241118	184900	804775209	997	997	997	997	0
6	20241118	184800	804775209	997	997	997	997	0
7	20241118	184700	804775209	997	997	997	997	0
8	20241118	184600	804775209	997	997	997	997	0
9	20241118	184500	804775209	997	997	997	997	0
10	20241118	184400	804775209	997	997	997	997	0
11	20241118	184300	804775209	997	997	997	997	0
12	20241118	184200	804775209	997	997	997	997	0
13	20241118	184100	804775209	997	997	997	997	0
14	20241118	184000	804775209	997	997	997	997	0
15	20241118	183900	804775209	997	997	997	997	0
16	20241118	183800	804775209	997	997	997	997	0
17	20241118	183700	804775209	997	997	997	997	0
18	20241118	183600	804775209	997	997	997	997	0
19	20241118	183500	804775209	997	997	997	997	0
20	20241118	183400	804775209	997	997	997	997	0
21	20241118	183300	804775209	997	997	997	997	0
22	20241118	183200	804775209	997	997	997	997	0
23	20241118	183100	804775209	997	997	997	997	0
24	20241118	183000	804775209	997	997	997	997	0
25	20241118	182900	804775209	997	997	997	997	0
26	20241118	182800	804775209	997	997	997	997	0
27	20241118	182700	804775209	997	997	997	997	0
28	20241118	182600	804775209	997	997	997	997	0
29	20241118	182500	804775209	997	997	997	997	0
30	20241118	182400	804775209	997	997	997	997	0
31	20241118	182300	804775209	997	997	997	997	0
32	20241118	182200	804775209	997	997	997	997	11922
33	20241118	182100	804775209	997	997	997	997	0
34	20241118	182000	804775209	997	997	997	997	0
35	20241118	181900	804775209	997	997	997	997	0
36	20241118	181800	804775209	997	997	997	997	0
37	20241118	181700	804775209	997	997	997	997	0
38	20241118	181600	804775209	997	997	997	997	0
39	20241118	181500	804775209	997	997	997	997	0
40	20241118	181400	804775209	997	997	997	997	0
41	20241118	181300	804775209	997	997	997	997	0
42	20241118	181200	804775209	997	997	997	997	0
43	20241118	181100	804775209	997	997	997	997	0
44	20241118	181000	804775209	997	997	997	997	0
45	20241118	180900	804775209	997	997	997	997	0
46	20241118	180800	804775209	997	997	997	997	0
47	20241118	180700	804775209	997	997	997	997	0
48	20241118	180600	804775209	997	997	997	997	0
49	20241118	180500	804775209	997	997	997	997	0
50	20241118	180400	804775209	997	997	997	997	0
51	20241118	180300	804775209	997	997	997	997	0
52	20241118	180200	804775209	997	997	997	997	0
53	20241118	180100	804775209	997	997	997	997	0
54	20241118	180000	804775209	997	997	997	997	0
55	20241118	175900	804775209	997	997	997	997	0
56	20241118	175800	804775209	997	997	997	997	0
57	20241118	175700	804775209	997	997	997	997	0
58	20241118	175600	804775209	997	997	997	997	0
59	20241118	175500	804775209	997	997	997	997	0
60	20241118	175400	804775209	997	997	997	997	0
61	20241118	175300	804775209	997	997	997	997	0
62	20241118	175200	804775209	997	997	997	997	11922
63	20241118	175100	804775209	997	997	997	997	0
64	20241118	175000	804775209	997	997	997	997	0
65	20241118	174900	804775209	997	997	997	997	0
66	20241118	174800	804775209	997	997	997	997	0
67	20241118	174700	804775209	997	997	997	997	0
68	20241118	174600	804775209	997	997	997	997	0
69	20241118	174500	804775209	997	997	997	997	0
70	20241118	174400	804775209	997	997	997	997	0
71	20241118	174300	804775209	997	997	997	997	0
72	20241118	174200	804775209	997	997	997	997	0
73	20241118	174100	804775209	997	997	997	997	0
74	20241118	174000	804775209	997	997	997	997	0
75	20241118	173900	804775209	997	997	997	997	0
76	20241118	173800	804775209	997	997	997	997	0
77	20241118	173700	804775209	997	997	997	997	0
78	20241118	173600	804775209	997	997	997	997	0
79	20241118	173500	804775209	997	997	997	997	0
80	20241118	173400	804775209	997	997	997	997	0
81	20241118	173300	804775209	997	997	997	997	0
82	20241118	173200	804775209	997	997	997	997	0
83	20241118	173100	804775209	997	997	997	997	0
84	20241118	173000	804775209	997	997	997	997	0
85	20241118	172900	804775209	997	997	997	997	0
86	20241118	172800	804775209	997	997	997	997	0
87	20241118	172700	804775209	997	997	997	997	0
88	20241118	172600	804775209	997	997	997	997	0
89	20241118	172500	804775209	997	997	997	997	0
90	20241118	172400	804775209	997	997	997	997	0
91	20241118	172300	804775209	997	997	997	997	0
92	20241118	172200	804775209	997	997	997	997	11922
93	20241118	172100	804775209	997	997	997	997	0
94	20241118	172000	804775209	997	997	997	997	0
95	20241118	171900	804775209	997	997	997	997	0
96	20241118	171800	804775209	997	997	997	997	0
97	20241118	171700	804775209	997	997	997	997	0
98	20241118	171600	804775209	997	997	997	997	0
99	20241118	171500	804775209	997	997	997	997	0
100	20241118	171400	804775209	997	997	997	997	0
101	20241118	171300	804775209	997	997	997	997	0
102	20241118	171200	804775209	997	997	997	997	0
103	20241118	171100	804775209	997	997	997	997	0
104	20241118	171000	804775209	997	997	997	997	0
105	20241118	170900	804775209	997	997	997	997	0
106	20241118	170800	804775209	997	997	997	997	0
107	20241118	170700	804775209	997	997	997	997	0
108	20241118	170600	804775209	997	997	997	997	0
109	20241118	170500	804775209	997	997	997	997	0
110	20241118	170400	804775209	997	997	997	997	0
111	20241118	170300	804775209	997	997	997	997	0
112	20241118	170200	804775209	997	997	997	997	0
113	20241118	170100	804775209	997	997	997	997	0
114	20241118	170000	804775209	997	997	997	997	0
115	20241118	165900	804775209	997	997	997	997	0
116	20241118	165800	804775209	997	997	997	997	0
117	20241118	165700	804775209	997	997	997	997	0
118	20241118	165600	804775209	997	997	997	997	0
119	20241118	165500	804775209	997	997	997	997	0
120	20241118	165400	804775209	997	997	997	997	0
121	20241118	165300	804775209	997	997	997	997	0
122	20241118	165200	804775209	997	997	997	997	11922
123	20241118	165100	804775209	997	997	997	997	0
124	20241118	165000	804775209	997	997	997	997	0
125	20241118	164900	804775209	997	997	997	997	0
126	20241118	164800	804775209	997	997	997	997	0
127	20241118	164700	804775209	997	997	997	997	0
128	20241118	164600	804775209	997	997	997	997	0
129	20241118	164500	804775209	997	997	997	997	0
130	20241118	164400	804775209	997	997	997	997	0
131	20241118	164300	804775209	997	997	997	997	0
132	20241118	164200	804775209	997	997	997	997	0
133	20241118	164100	804775209	997	997	997	997	0
134	20241118	164000	804775209	997	997	997	997	0
135	20241118	163900	804775209	997	997	997	997	0
136	20241118	163800	804775209	997	997	997	997	0
137	20241118	163700	804775209	997	997	997	997	0
138	20241118	163600	804775209	997	997	997	997	0
139	20241118	163500	804775209	997	997	997	997	0
140	20241118	163400	804775209	997	997	997	997	0
141	20241118	163300	804775209	997	997	997	997	0
142	20241118	163200	804775209	997	997	997	997	0
143	20241118	163100	804775209	997	997	997	997	0
144	20241118	163000	804775209	997	997	997	997	0
145	20241118	162900	804775209	997	997	997	997	0
146	20241118	162800	804775209	997	997	997	997	0
147	20241118	162700	804775209	997	997	997	997	0
148	20241118	162600	804775209	997	997	997	997	0
149	20241118	162500	804775209	997	997	997	997	0
150	20241118	162400	804775209	997	997	997	997	0
151	20241118	162300	804775209	997	997	997	997	0
152	20241118	162200	804775209	997	997	997	997	11922
153	20241118	162100	804775209	997	997	997	997	0
154	20241118	162000	804775209	997	997	997	997	0
155	20241118	161900	804775209	997	997	997	997	0
156	20241118	161800	804775209	997	997	997	997	0
157	20241118	161700	804775209	997	997	997	997	0
158	20241118	161600	804775209	997	997	997	997	0
159	20241118	161500	804775209	997	997	997	997	0
160	20241118	161400	804775209	997	997	997	997	0
161	20241118	161300	804775209	997	997	997	997	0
162	20241118	161200	804775209	997	997	997	997	0
163	20241118	161100	804775209	997	997	997	997	0
164	20241118	161000	804775209	997	997	997	997	0
165	20241118	160900	804775209	997	997	997	997	0
166	20241118	160800	804775209	997	997	997	997	0
167	20241118	160700	804775209	997	997	997	997	0
168	20241118	160600	804775209	997	997	997	997	0
169	20241118	160500	804775209	997	997	997	997	0
170	20241118	160400	804775209	997	997	997	997	0
171	20241118	160300	804775209	997	997	997	997	0
172	20241118	160200	804775209	997	997	997	997	0
173	20241118	160100	804775209	997	997	997	997	0
174	20241118	160000	804775209	997	997	997	997	0
175	20241118	155900	804775209	997	997	997	997	0
176	20241118	155800	804775209	997	997	997	997	0
177	20241118	155700	804775209	997	997	997	997	0
178	20241118	155600	804775209	997	997	997	997	0
179	20241118	155500	804775209	997	997	997	997	0
180	20241118	155400	804775209	997	997	997	997	0
181	20241118	155300	804775209	997	997	997	997	0
182	20241118	155200	804775209	997	997	997	997	11922
183	20241118	155100	804775209	997	997	997	997	0
184	20241118	155000	804775209	997	997	997	997	0
185	20241118	154900	804775209	997	997	997	997	0
186	20241118	154800	804775209	997	997	997	997	0
187	20241118	154700	804775209	997	997	997	997	0
188	20241118	154600	804775209	997	997	997	997	0
189	20241118	154500	804775209	997	997	997	997	0
190	20241118	154400	804775209	997	997	997	997	0
191	20241118	154300	804775209	997	997	997	997	0
192	20241118	154200	804775209	997	997	997	997	0
193	20241118	154100	804775209	997	997	997	997	0
194	20241118	154000	804775209	997	997	997	997	0
195	20241118	153900	804775209	997	997	997	997	0
196	20241118	153800	804775209	997	997	997	997	0
197	20241118	153700	804775209	997	997	997	997	0
198	20241118	153600	804775209	997	997	997	997	0
199	20241118	153500	804775209	997	997	997	997	0
200	20241118	153400	804775209	997	997	997	997	0
201	20241118	153300	804775209	997	997	997	997	0
202	20241118	153200	804775209	997	997	997	997	0
203	20241118	153100	804775209	997	997	997	997	0
204	20241118	153000	804775209	997	997	997	997	11922
205	20241118	152900	792888975	997	997	997	997	0
206	20241118	152800	792888975	997	997	997	997	0
207	20241118	152700	792888975	997	997	997	997	0
208	20241118	152600	792888975	997	997	997	997	0
209	20241118	152500	792888975	997	997	997	997	0
210	20241118	152400	792888975	997	997	997	997	0
211	20241118	152300	792888975	997	997	997	997	0
212	20241118	152200	792888975	997	997	997	997	0
213	20241118	152100	792888975	997	997	997	997	0
214	20241118	152000	792888975	997	997	997	997	0
215	20241118	151900	792888975	997	995	997	995	200
216	20241118	151800	792689850	990	987	990	987	236
217	20241118	151700	792456294	988	991	991	988	519
218	20241118	151600	791942475	997	995	997	995	506
219	20241118	151500	791438993	997	986	997	986	4975
220	20241118	151400	786493220	982	984	984	982	11
221	20241118	151300	786482416	986	980	986	980	12528
222	20241118	151200	774140405	976	976	976	976	0
223	20241118	151100	774140405	976	976	976	975	19814
224	20241118	151000	754821505	976	976	976	976	588
225	20241118	150900	754247617	976	977	977	976	52
226	20241118	150800	754196814	977	977	977	977	54
227	20241118	150700	754144056	976	976	976	976	1098
228	20241118	150600	753072408	976	976	976	976	20
229	20241118	150500	753052888	976	976	976	976	0
230	20241118	150400	753052888	976	976	976	976	125
231	20241118	150300	752930888	978	978	978	978	51
232	20241118	150200	752881010	978	978	978	978	9
233	20241118	150100	752872208	976	976	976	976	0
234	20241118	150000	752872208	976	976	976	976	44
235	20241118	145900	752829264	976	978	978	976	53
236	20241118	145800	752777435	977	977	977	977	105
237	20241118	145700	752674850	977	977	977	977	262
238	20241118	145600	752418876	977	977	977	977	8
239	20241118	145500	752411060	972	975	975	972	231
240	20241118	145400	752185940	976	976	976	976	2
241	20241118	145300	752183988	975	975	975	975	0
242	20241118	145200	752183988	975	975	975	975	0
243	20241118	145100	752183988	975	977	977	975	11
244	20241118	145000	752173243	978	978	978	978	0
245	20241118	144900	752173243	978	978	978	978	0
246	20241118	144800	752173243	978	978	978	978	98
247	20241118	144700	752077399	978	978	978	978	500
248	20241118	144600	751588399	978	978	978	978	0
249	20241118	144500	751588399	978	978	978	978	0
250	20241118	144400	751588399	978	978	978	978	0
251	20241118	144300	751588399	978	978	978	978	0
252	20241118	144200	751588399	978	978	978	978	315
253	20241118	144100	751280329	978	978	978	978	0
254	20241118	144000	751280329	978	978	978	978	0
255	20241118	143900	751280329	978	975	978	975	738
256	20241118	143800	750559749	976	976	976	976	1
257	20241118	143700	750558773	978	979	979	978	11
258	20241118	143600	750548005	979	979	979	979	83
259	20241118	143500	750466748	974	974	974	972	2575
260	20241118	143400	747959707	971	978	978	971	1101
261	20241118	143300	746886425	977	977	977	977	0
262	20241118	143200	746886425	977	977	977	977	82
263	20241118	143100	746806311	977	977	977	977	0
264	20241118	143000	746806311	977	977	977	977	0
265	20241118	142900	746806311	977	977	977	977	0
266	20241118	142800	746806311	977	977	977	977	1030
267	20241118	142700	745800001	977	977	977	977	0
268	20241118	142600	745800001	977	977	977	977	152
269	20241118	142500	745651497	977	977	977	977	8642
270	20241118	142400	737208263	978	978	978	978	4
271	20241118	142300	737204351	978	978	978	978	1
272	20241118	142200	737203373	976	976	976	976	0
273	20241118	142100	737203373	976	976	976	976	0
274	20241118	142000	737203373	976	976	976	976	0
275	20241118	141900	737203373	976	976	976	976	6
276	20241118	141800	737197517	976	977	977	976	4485
277	20241118	141700	732819991	979	979	979	977	1024
278	20241118	141600	731819305	978	979	979	978	174
279	20241118	141500	731649118	983	981	983	981	44
280	20241118	141400	731605916	979	979	979	979	84
281	20241118	141300	731523680	978	978	978	978	0
282	20241118	141200	731523680	978	978	978	978	0
283	20241118	141100	731523680	978	978	978	978	0
284	20241118	141000	731523680	978	978	978	978	0
285	20241118	140900	731523680	978	978	978	978	0
286	20241118	140800	731523680	978	978	978	978	1
287	20241118	140700	731522702	981	981	981	981	10
288	20241118	140600	731512892	979	978	979	977	7
289	20241118	140500	731506050	983	983	983	983	0
290	20241118	140400	731506050	983	983	983	983	0
291	20241118	140300	731506050	983	983	983	983	0
292	20241118	140200	731506050	983	983	983	983	0
293	20241118	140100	731506050	983	983	983	983	0
294	20241118	140000	731506050	983	983	983	983	0
295	20241118	135900	731506050	983	983	983	983	0
296	20241118	135800	731506050	983	984	984	983	2
297	20241118	135700	731504083	983	983	983	983	174
298	20241118	135600	731333041	983	982	983	982	1860
299	20241118	135500	729504677	982	982	982	982	0
300	20241118	135400	729504677	982	982	982	982	1
301	20241118	135300	729503695	974	972	974	972	858
302	20241118	135200	728669661	972	972	972	972	0
303	20241118	135100	728669661	972	972	972	972	2
304	20241118	135000	728667717	974	974	974	974	0
305	20241118	134900	728667717	974	974	974	974	100
306	20241118	134800	728570317	973	974	974	973	3
307	20241118	134700	728567396	974	969	974	969	1226
308	20241118	134600	727378832	969	974	974	969	44
309	20241118	134500	727335986	974	974	974	974	0
310	20241118	134400	727335986	974	973	974	969	571
311	20241118	134300	726782337	974	974	974	974	92
312	20241118	134200	726692729	969	969	969	969	0
313	20241118	134100	726692729	969	969	969	969	25
314	20241118	134000	726668504	969	969	969	969	0
315	20241118	133900	726668504	969	969	969	969	1
316	20241118	133800	726667535	969	974	974	969	800
317	20241118	133700	725890607	974	974	974	974	0
318	20241118	133600	725890607	974	974	974	974	101
319	20241118	133500	725792233	974	974	974	974	0
320	20241118	133400	725792233	974	974	974	974	0
321	20241118	133300	725792233	974	977	977	974	157
322	20241118	133200	725639003	978	978	978	978	0
323	20241118	133100	725639003	978	978	978	978	0
324	20241118	133000	725639003	978	978	978	978	0
325	20241118	132900	725639003	978	978	978	978	1
326	20241118	132800	725638025	975	969	975	969	6038
327	20241118	132700	719780935	970	970	970	970	1
328	20241118	132600	719779965	970	970	970	970	0
329	20241118	132500	719779965	970	970	970	970	700
330	20241118	132400	719100965	970	970	970	970	0
331	20241118	132300	719100965	970	970	970	970	80
332	20241118	132200	719023365	967	967	967	967	151
333	20241118	132100	718877348	967	969	969	967	1728
334	20241118	132000	717203096	967	967	967	967	1
335	20241118	131900	717202129	967	972	973	967	9493
336	20241118	131800	707984754	973	976	976	973	1608
337	20241118	131700	706417748	982	981	983	976	6699
338	20241118	131600	699872226	980	980	980	980	5
339	20241118	131500	699867326	979	979	979	979	163
340	20241118	131400	699707749	981	981	981	981	2
341	20241118	131300	699705787	980	980	980	980	5
342	20241118	131200	699700887	981	981	981	981	0
343	20241118	131100	699700887	981	981	981	981	0
344	20241118	131000	699700887	981	979	981	979	1235
345	20241118	130900	698491818	979	979	979	979	2
346	20241118	130800	698489860	977	977	977	977	0
347	20241118	130700	698489860	977	978	978	977	3069
348	20241118	130600	695488657	978	978	978	978	16
349	20241118	130500	695473009	978	978	978	978	0
350	20241118	130400	695473009	978	978	978	978	13
351	20241118	130300	695460295	980	980	980	980	2
352	20241118	130200	695458335	978	978	978	978	306
353	20241118	130100	695159067	981	981	981	981	0
354	20241118	130000	695159067	981	981	981	981	71
355	20241118	125900	695089416	983	983	983	983	0
356	20241118	125800	695089416	983	983	983	983	0
357	20241118	125700	695089416	983	983	983	983	133
358	20241118	125600	694958677	984	984	984	984	1
359	20241118	125500	694957693	978	978	978	978	13
360	20241118	125400	694944979	977	977	977	977	0
361	20241118	125300	694944979	977	977	977	977	396
362	20241118	125200	694558087	986	984	986	984	190
363	20241118	125100	694371121	979	979	979	979	942
364	20241118	125000	693448903	976	977	977	976	2
365	20241118	124900	693446950	976	978	978	976	3
366	20241118	124800	693444019	979	979	979	979	0
367	20241118	124700	693444019	979	976	979	976	226
368	20241118	124600	693223439	975	975	975	975	1
369	20241118	124500	693222464	975	976	976	975	2
370	20241118	124400	693220513	974	974	976	974	19
371	20241118	124300	693202003	974	978	979	974	103
372	20241118	124200	693101186	978	978	978	978	0
373	20241118	124100	693101186	978	978	978	978	0
374	20241118	124000	693101186	978	977	978	977	236
375	20241118	123900	692870554	973	973	973	973	0
376	20241118	123800	692870554	973	977	977	973	2732
377	20241118	123700	690211879	982	977	982	974	493
378	20241118	123600	689730764	978	978	978	978	2
379	20241118	123500	689728808	976	979	980	976	188
380	20241118	123400	689544797	979	984	984	979	1111
381	20241118	123300	688456573	979	979	979	979	993
382	20241118	123200	687484426	983	983	983	983	1
383	20241118	123100	687483443	984	984	984	984	0
384	20241118	123000	687483443	984	984	984	984	0
385	20241118	122900	687483443	984	984	984	984	1
386	20241118	122800	687482459	979	979	979	979	1
387	20241118	122700	687481480	985	981	985	980	152
388	20241118	122600	687332366	981	984	987	981	23
389	20241118	122500	687309769	983	984	984	983	3
390	20241118	122400	687306818	985	981	985	981	3
391	20241118	122300	687303871	979	985	985	973	8672
392	20241118	122200	678845829	985	985	985	985	1
393	20241118	122100	678844844	983	986	986	983	1214
394	20241118	122000	677650962	985	985	985	985	1
395	20241118	121900	677649977	987	987	987	987	5
396	20241118	121800	677645042	986	987	987	986	227
397	20241118	121700	677421211	986	987	987	986	229
398	20241118	121600	677195416	986	988	988	986	56
399	20241118	121500	677140187	987	987	987	987	0
400	20241118	121400	677140187	987	987	987	987	1
401	20241118	121300	677139200	988	988	988	988	5
402	20241118	121200	677134260	988	988	988	988	4
403	20241118	121100	677130308	988	988	988	988	981
404	20241118	121000	676161080	987	987	988	987	172
405	20241118	120900	675991315	986	986	986	986	2
406	20241118	120800	675989343	986	987	987	986	507
407	20241118	120700	675488935	986	987	987	986	4
408	20241118	120600	675484989	989	988	989	988	1263
409	20241118	120500	674236585	989	988	989	988	324
410	20241118	120400	673916159	987	987	987	987	1
411	20241118	120300	673915172	985	985	985	985	0
412	20241118	120200	673915172	985	985	985	984	47
413	20241118	120100	673868922	989	987	989	987	6
414	20241118	120000	673862998	986	986	986	986	1
415	20241118	115900	673862012	984	986	986	984	240
416	20241118	115800	673625730	986	986	986	986	0
417	20241118	115700	673625730	986	986	986	986	297
418	20241118	115600	673332888	986	986	986	986	0
419	20241118	115500	673332888	986	988	988	986	109
420	20241118	115400	673225310	988	988	988	988	1
421	20241118	115300	673224322	988	988	988	988	2
422	20241118	115200	673222346	986	986	986	986	300
423	20241118	115100	672926546	986	987	988	986	310
424	20241118	115000	672620874	987	987	987	987	7
425	20241118	114900	672613965	987	987	987	987	0
426	20241118	114800	672613965	987	987	987	987	2
427	20241118	114700	672611991	987	987	987	987	2
428	20241118	114600	672610017	987	985	987	985	934
429	20241118	114500	671690025	986	987	987	986	2
430	20241118	114400	671688052	986	986	986	986	1
431	20241118	114300	671687066	985	987	987	985	925
432	20241118	114200	670775733	988	988	988	988	1
433	20241118	114100	670774745	988	988	989	988	35
434	20241118	114000	670740146	987	989	989	987	105
435	20241118	113900	670636505	989	992	992	987	10
436	20241118	113800	670626615	992	984	992	983	9136
437	20241118	113700	661594044	984	982	985	982	2267
438	20241118	113600	659364625	982	982	983	982	17
439	20241118	113500	659347930	982	982	982	982	8
440	20241118	113400	659340074	982	982	983	982	302
441	20241118	113300	659043220	981	982	982	981	9
442	20241118	113200	659034388	982	982	983	982	203
443	20241118	113100	658834841	982	980	982	980	5
444	20241118	113000	658829934	981	981	981	981	1
445	20241118	112900	658828953	979	979	979	979	0
446	20241118	112800	658828953	979	983	983	979	1002
447	20241118	112700	657847984	983	982	983	981	61
448	20241118	112600	657788026	982	980	982	980	34
449	20241118	112500	657754644	980	980	980	980	1
450	20241118	112400	657753664	980	980	980	980	131
451	20241118	112300	657625284	980	982	982	980	2
452	20241118	112200	657623322	983	980	983	980	1442
453	20241118	112100	656209853	977	977	977	977	32
454	20241118	112000	656178589	980	980	980	980	0
455	20241118	111900	656178589	980	975	980	973	881
456	20241118	111800	655320607	977	979	979	973	5231
457	20241118	111700	650219775	980	980	980	980	0
458	20241118	111600	650219775	980	980	980	980	0
459	20241118	111500	650219775	980	980	980	980	0
460	20241118	111400	650219775	980	979	980	976	18
461	20241118	111300	650202195	980	980	980	980	1
462	20241118	111200	650201215	981	981	981	981	154
463	20241118	111100	650050141	982	982	982	982	30
464	20241118	111000	650020681	982	982	982	982	0
465	20241118	110900	650020681	982	982	982	982	0
466	20241118	110800	650020681	982	984	984	982	224
467	20241118	110700	649800678	985	986	988	985	1392
468	20241118	110600	648426047	985	984	985	984	106
469	20241118	110500	648321676	983	982	983	982	235
470	20241118	110400	648090894	975	979	979	975	11
471	20241118	110300	648080159	979	980	981	979	1282
472	20241118	110200	646822520	981	981	981	981	3102
473	20241118	110100	643779458	982	982	982	982	0
474	20241118	110000	643779458	982	982	982	982	1
475	20241118	105900	643778476	983	983	983	983	1
476	20241118	105800	643777493	973	973	973	973	0
477	20241118	105700	643777493	973	975	975	973	113
478	20241118	105600	643667527	981	981	981	981	2080
479	20241118	105500	641627047	982	985	985	981	2504
480	20241118	105400	639167761	985	991	996	985	5136
481	20241118	105300	634095133	993	996	997	992	3143
482	20241118	105200	630973082	996	996	996	996	113
483	20241118	105100	630860534	995	995	996	995	244
484	20241118	105000	630617753	995	995	996	995	61
485	20241118	104900	630557057	998	995	998	992	1028
486	20241118	104800	629532138	998	988	999	987	11083
487	20241118	104700	618544225	988	985	988	985	304
488	20241118	104600	618243885	985	987	987	985	9731
489	20241118	104500	608639391	987	984	987	984	501
490	20241118	104400	608145751	984	983	984	983	197
491	20241118	104300	607952097	983	982	983	982	763
492	20241118	104200	607202828	982	982	982	979	704
493	20241118	104100	606513102	981	983	983	981	13
494	20241118	104000	606500345	981	982	982	981	3
495	20241118	103900	606497401	984	984	984	984	4
496	20241118	103800	606493465	979	980	980	979	243
497	20241118	103700	606255426	986	983	986	983	9
498	20241118	103600	606246558	988	986	989	985	4
499	20241118	103500	606242610	987	976	989	976	16246
500	20241118	103400	590206373	978	972	978	972	7715
501	20241118	103300	582673873	971	969	972	969	804
502	20241118	103200	581894287	970	968	970	967	9
503	20241118	103100	581885570	969	968	972	966	79
504	20241118	103000	581809194	973	967	973	967	70
505	20241118	102900	581741498	967	967	967	967	30
506	20241118	102800	581712488	967	965	967	965	6
507	20241118	102700	581706696	965	965	965	965	560
508	20241118	102600	581166296	965	965	965	965	613
509	20241118	102500	580574751	966	968	968	966	6
510	20241118	102400	580568948	966	969	969	965	2011
511	20241118	102300	578627185	968	969	972	967	15
512	20241118	102200	578612665	971	969	973	965	3717
513	20241118	102100	575007621	966	968	975	966	122
514	20241118	102000	574889724	975	975	975	969	8
515	20241118	101900	574881945	975	970	975	970	11
516	20241118	101800	574871270	975	975	975	975	1
517	20241118	101700	574870295	976	973	976	968	9
518	20241118	101600	574861543	976	976	976	976	108
519	20241118	101500	574756135	978	966	978	963	3001
520	20241118	101400	571860244	978	966	980	965	4863
521	20241118	101300	567159080	966	965	980	965	594
522	20241118	101200	566583971	969	984	984	962	780
523	20241118	101100	565832474	962	988	988	962	8744
524	20241118	101000	557354506	988	983	988	983	708
525	20241118	100900	556656660	978	977	978	977	80
526	20241118	100800	556578431	977	978	978	974	240
527	20241118	100700	556344275	978	978	978	978	2
528	20241118	100600	556342319	978	975	978	975	7
529	20241118	100500	556335485	975	978	978	971	3211
530	20241118	100400	553205125	978	976	978	975	1042
531	20241118	100300	552188969	976	975	978	975	1161
532	20241118	100200	551053960	975	984	985	975	2244
533	20241118	100100	548859259	985	980	985	978	510
534	20241118	100000	548359835	980	985	986	980	884
535	20241118	095900	547491260	986	987	988	986	159
536	20241118	095800	547334428	987	985	988	985	325
537	20241118	095700	547014178	984	986	986	981	1023
538	20241118	095600	546006574	986	981	986	980	1231
539	20241118	095500	544794768	981	980	982	980	114
540	20241118	095400	544683034	981	980	982	980	6
541	20241118	095300	544677147	982	982	983	979	1960
542	20241118	095200	542753147	982	978	983	977	1074
543	20241118	095100	541699639	981	976	981	973	100
544	20241118	095000	541601829	977	975	977	974	245
545	20241118	094900	541363024	975	975	977	972	237
546	20241118	094800	541132260	976	972	977	971	413
547	20241118	094700	540730409	970	973	973	970	71
548	20241118	094600	540661532	971	976	979	969	593
549	20241118	094500	540085185	979	975	980	975	976
550	20241118	094400	539132559	977	972	977	968	487
551	20241118	094300	538658259	972	971	972	971	579
552	20241118	094200	538095978	969	972	972	966	277
553	20241118	094100	537827701	973	969	973	968	1015
554	20241118	094000	536844167	970	975	975	969	365
555	20241118	093900	536490068	977	977	977	977	0
556	20241118	093800	536490068	977	973	978	971	13
557	20241118	093700	536477400	972	962	972	960	3525
558	20241118	093600	533092851	963	972	973	963	5025
559	20241118	093500	528248739	964	971	975	962	7899
560	20241118	093400	520625082	973	971	975	963	2078
561	20241118	093300	518618002	971	987	989	963	25384
562	20241118	093200	493850267	987	981	987	980	282
563	20241118	093100	493572734	980	990	991	980	5573
564	20241118	093000	488106505	983	991	991	983	231
565	20241118	092900	487879209	992	980	992	980	913
566	20241118	092800	486981904	982	990	994	982	1171
567	20241118	092700	485823405	990	988	994	978	2188
568	20241118	092600	483682992	988	988	995	977	4228
569	20241118	092500	479534009	980	996	999	980	6401
570	20241118	092400	473206825	998	988	1001	983	13038
571	20241118	092300	460250271	988	974	996	970	8620
572	20241118	092200	451793487	984	984	988	971	7827
573	20241118	092100	444151309	973	977	1000	972	16230
574	20241118	092000	428139398	973	962	980	956	30497
575	20241118	091900	398749258	958	1027	1027	950	82313
576	20241118	091800	317943346	1026	1010	1027	1010	29911
577	20241118	091700	287713991	1007	1007	1007	1007	0
578	20241118	091600	287713991	1007	1117	1149	1007	197367
579	20241118	091500	70007865	1117	1117	1117	1117	0
580	20241118	091400	70007865	1117	1117	1117	1117	0
581	20241118	091300	70007865	1117	1050	1117	1050	33030
582	20241118	091200	34823923	1044	1044	1044	1044	0
583	20241118	091100	34823923	1044	982	1044	982	16907
584	20241118	091000	17764897	982	983	985	981	1611
585	20241118	090900	16179632	984	984	985	970	3684
586	20241118	090800	12558072	985	968	985	966	2329
587	20241118	090700	10273941	966	985	989	966	3022
588	20241118	090600	7327500	989	958	993	958	3981
589	20241118	090500	3421416	958	958	958	958	0
590	20241118	090400	3421416	958	958	958	951	369
591	20241118	090300	3068878	960	949	963	949	1271
592	20241118	090200	1858918	950	948	950	948	264
593	20241118	090100	1608598	948	948	948	948	1
594	20241118	090000	1607650	923	950	950	923	1706