KissMeData/009440/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185200	172537319	966	966	966	966	1662
3	20241119	185100	172537319	966	966	966	966	0
4	20241119	185000	172537319	966	966	966	966	0
5	20241119	184900	172537319	966	966	966	966	0
6	20241119	184800	172537319	966	966	966	966	0
7	20241119	184700	172537319	966	966	966	966	0
8	20241119	184600	172537319	966	966	966	966	0
9	20241119	184500	172537319	966	966	966	966	0
10	20241119	184400	172537319	966	966	966	966	0
11	20241119	184300	172537319	966	966	966	966	0
12	20241119	184200	172537319	966	966	966	966	0
13	20241119	184100	172537319	966	966	966	966	0
14	20241119	184000	172537319	966	966	966	966	0
15	20241119	183900	172537319	966	966	966	966	0
16	20241119	183800	172537319	966	966	966	966	0
17	20241119	183700	172537319	966	966	966	966	0
18	20241119	183600	172537319	966	966	966	966	0
19	20241119	183500	172537319	966	966	966	966	0
20	20241119	183400	172537319	966	966	966	966	0
21	20241119	183300	172537319	966	966	966	966	0
22	20241119	183200	172537319	966	966	966	966	0
23	20241119	183100	172537319	966	966	966	966	0
24	20241119	183000	172537319	966	966	966	966	0
25	20241119	182900	172537319	966	966	966	966	0
26	20241119	182800	172537319	966	966	966	966	0
27	20241119	182700	172537319	966	966	966	966	0
28	20241119	182600	172537319	966	966	966	966	0
29	20241119	182500	172537319	966	966	966	966	0
30	20241119	182400	172537319	966	966	966	966	0
31	20241119	182300	172537319	966	966	966	966	0
32	20241119	182200	172537319	966	966	966	966	1662
33	20241119	182100	172537319	966	966	966	966	0
34	20241119	182000	172537319	966	966	966	966	0
35	20241119	181900	172537319	966	966	966	966	0
36	20241119	181800	172537319	966	966	966	966	0
37	20241119	181700	172537319	966	966	966	966	0
38	20241119	181600	172537319	966	966	966	966	0
39	20241119	181500	172537319	966	966	966	966	0
40	20241119	181400	172537319	966	966	966	966	0
41	20241119	181300	172537319	966	966	966	966	0
42	20241119	181200	172537319	966	966	966	966	0
43	20241119	181100	172537319	966	966	966	966	0
44	20241119	181000	172537319	966	966	966	966	0
45	20241119	180900	172537319	966	966	966	966	0
46	20241119	180800	172537319	966	966	966	966	0
47	20241119	180700	172537319	966	966	966	966	0
48	20241119	180600	172537319	966	966	966	966	0
49	20241119	180500	172537319	966	966	966	966	0
50	20241119	180400	172537319	966	966	966	966	0
51	20241119	180300	172537319	966	966	966	966	0
52	20241119	180200	172537319	966	966	966	966	0
53	20241119	180100	172537319	966	966	966	966	0
54	20241119	180000	172537319	966	966	966	966	0
55	20241119	175900	172537319	966	966	966	966	0
56	20241119	175800	172537319	966	966	966	966	0
57	20241119	175700	172537319	966	966	966	966	0
58	20241119	175600	172537319	966	966	966	966	0
59	20241119	175500	172537319	966	966	966	966	0
60	20241119	175400	172537319	966	966	966	966	0
61	20241119	175300	172537319	966	966	966	966	0
62	20241119	175200	172537319	966	966	966	966	1662
63	20241119	175100	172537319	966	966	966	966	0
64	20241119	175000	172537319	966	966	966	966	0
65	20241119	174900	172537319	966	966	966	966	0
66	20241119	174800	172537319	966	966	966	966	0
67	20241119	174700	172537319	966	966	966	966	0
68	20241119	174600	172537319	966	966	966	966	0
69	20241119	174500	172537319	966	966	966	966	0
70	20241119	174400	172537319	966	966	966	966	0
71	20241119	174300	172537319	966	966	966	966	0
72	20241119	174200	172537319	966	966	966	966	0
73	20241119	174100	172537319	966	966	966	966	0
74	20241119	174000	172537319	966	966	966	966	0
75	20241119	173900	172537319	966	966	966	966	0
76	20241119	173800	172537319	966	966	966	966	0
77	20241119	173700	172537319	966	966	966	966	0
78	20241119	173600	172537319	966	966	966	966	0
79	20241119	173500	172537319	966	966	966	966	0
80	20241119	173400	172537319	966	966	966	966	0
81	20241119	173300	172537319	966	966	966	966	0
82	20241119	173200	172537319	966	966	966	966	0
83	20241119	173100	172537319	966	966	966	966	0
84	20241119	173000	172537319	966	966	966	966	0
85	20241119	172900	172537319	966	966	966	966	0
86	20241119	172800	172537319	966	966	966	966	0
87	20241119	172700	172537319	966	966	966	966	0
88	20241119	172600	172537319	966	966	966	966	0
89	20241119	172500	172537319	966	966	966	966	0
90	20241119	172400	172537319	966	966	966	966	0
91	20241119	172300	172537319	966	966	966	966	0
92	20241119	172200	172537319	966	966	966	966	1662
93	20241119	172100	172537319	966	966	966	966	0
94	20241119	172000	172537319	966	966	966	966	0
95	20241119	171900	172537319	966	966	966	966	0
96	20241119	171800	172537319	966	966	966	966	0
97	20241119	171700	172537319	966	966	966	966	0
98	20241119	171600	172537319	966	966	966	966	0
99	20241119	171500	172537319	966	966	966	966	0
100	20241119	171400	172537319	966	966	966	966	0
101	20241119	171300	172537319	966	966	966	966	0
102	20241119	171200	172537319	966	966	966	966	0
103	20241119	171100	172537319	966	966	966	966	0
104	20241119	171000	172537319	966	966	966	966	0
105	20241119	170900	172537319	966	966	966	966	0
106	20241119	170800	172537319	966	966	966	966	0
107	20241119	170700	172537319	966	966	966	966	0
108	20241119	170600	172537319	966	966	966	966	0
109	20241119	170500	172537319	966	966	966	966	0
110	20241119	170400	172537319	966	966	966	966	0
111	20241119	170300	172537319	966	966	966	966	0
112	20241119	170200	172537319	966	966	966	966	0
113	20241119	170100	172537319	966	966	966	966	0
114	20241119	170000	172537319	966	966	966	966	0
115	20241119	165900	172537319	966	966	966	966	0
116	20241119	165800	172537319	966	966	966	966	0
117	20241119	165700	172537319	966	966	966	966	0
118	20241119	165600	172537319	966	966	966	966	0
119	20241119	165500	172537319	966	966	966	966	0
120	20241119	165400	172537319	966	966	966	966	0
121	20241119	165300	172537319	966	966	966	966	0
122	20241119	165200	172537319	966	966	966	966	1662
123	20241119	165100	172537319	966	966	966	966	0
124	20241119	165000	172537319	966	966	966	966	0
125	20241119	164900	172537319	966	966	966	966	0
126	20241119	164800	172537319	966	966	966	966	0
127	20241119	164700	172537319	966	966	966	966	0
128	20241119	164600	172537319	966	966	966	966	0
129	20241119	164500	172537319	966	966	966	966	0
130	20241119	164400	172537319	966	966	966	966	0
131	20241119	164300	172537319	966	966	966	966	0
132	20241119	164200	172537319	966	966	966	966	0
133	20241119	164100	172537319	966	966	966	966	0
134	20241119	164000	172537319	966	966	966	966	0
135	20241119	163900	172537319	966	966	966	966	0
136	20241119	163800	172537319	966	966	966	966	0
137	20241119	163700	172537319	966	966	966	966	0
138	20241119	163600	172537319	966	966	966	966	0
139	20241119	163500	172537319	966	966	966	966	0
140	20241119	163400	172537319	966	966	966	966	0
141	20241119	163300	172537319	966	966	966	966	0
142	20241119	163200	172537319	966	966	966	966	0
143	20241119	163100	172537319	966	966	966	966	0
144	20241119	163000	172537319	966	966	966	966	0
145	20241119	162900	172537319	966	966	966	966	0
146	20241119	162800	172537319	966	966	966	966	0
147	20241119	162700	172537319	966	966	966	966	0
148	20241119	162600	172537319	966	966	966	966	0
149	20241119	162500	172537319	966	966	966	966	0
150	20241119	162400	172537319	966	966	966	966	0
151	20241119	162300	172537319	966	966	966	966	0
152	20241119	162200	172537319	966	966	966	966	1662
153	20241119	162100	172537319	966	966	966	966	0
154	20241119	162000	172537319	966	966	966	966	0
155	20241119	161900	172537319	966	966	966	966	0
156	20241119	161800	172537319	966	966	966	966	0
157	20241119	161700	172537319	966	966	966	966	0
158	20241119	161600	172537319	966	966	966	966	0
159	20241119	161500	172537319	966	966	966	966	0
160	20241119	161400	172537319	966	966	966	966	0
161	20241119	161300	172537319	966	966	966	966	0
162	20241119	161200	172537319	966	966	966	966	0
163	20241119	161100	172537319	966	966	966	966	0
164	20241119	161000	172537319	966	966	966	966	0
165	20241119	160900	172537319	966	966	966	966	0
166	20241119	160800	172537319	966	966	966	966	0
167	20241119	160700	172537319	966	966	966	966	0
168	20241119	160600	172537319	966	966	966	966	0
169	20241119	160500	172537319	966	966	966	966	0
170	20241119	160400	172537319	966	966	966	966	0
171	20241119	160300	172537319	966	966	966	966	0
172	20241119	160200	172537319	966	966	966	966	0
173	20241119	160100	172537319	966	966	966	966	0
174	20241119	160000	172537319	966	966	966	966	0
175	20241119	155900	172537319	966	966	966	966	0
176	20241119	155800	172537319	966	966	966	966	0
177	20241119	155700	172537319	966	966	966	966	0
178	20241119	155600	172537319	966	966	966	966	0
179	20241119	155500	172537319	966	966	966	966	0
180	20241119	155400	172537319	966	966	966	966	0
181	20241119	155300	172537319	966	966	966	966	0
182	20241119	155200	172537319	966	966	966	966	1662
183	20241119	155100	172537319	966	966	966	966	0
184	20241119	155000	172537319	966	966	966	966	0
185	20241119	154900	172537319	966	966	966	966	0
186	20241119	154800	172537319	966	966	966	966	0
187	20241119	154700	172537319	966	966	966	966	0
188	20241119	154600	172537319	966	966	966	966	0
189	20241119	154500	172537319	966	966	966	966	0
190	20241119	154400	172537319	966	966	966	966	0
191	20241119	154300	172537319	966	966	966	966	0
192	20241119	154200	172537319	966	966	966	966	0
193	20241119	154100	172537319	966	966	966	966	0
194	20241119	154000	172537319	966	966	966	966	0
195	20241119	153900	172537319	966	966	966	966	0
196	20241119	153800	172537319	966	966	966	966	0
197	20241119	153700	172537319	966	966	966	966	0
198	20241119	153600	172537319	966	966	966	966	0
199	20241119	153500	172537319	966	966	966	966	0
200	20241119	153400	172537319	966	966	966	966	0
201	20241119	153300	172537319	966	966	966	966	0
202	20241119	153200	172537319	966	966	966	966	0
203	20241119	153100	172537319	966	966	966	966	0
204	20241119	153000	172537319	966	966	966	966	1662
205	20241119	152900	170931827	973	973	973	973	0
206	20241119	152800	170931827	973	973	973	973	0
207	20241119	152700	170931827	973	973	973	973	0
208	20241119	152600	170931827	973	973	973	973	0
209	20241119	152500	170931827	973	973	973	973	0
210	20241119	152400	170931827	973	973	973	973	0
211	20241119	152300	170931827	973	973	973	973	0
212	20241119	152200	170931827	973	973	973	973	0
213	20241119	152100	170931827	973	973	973	973	0
214	20241119	152000	170931827	973	973	973	973	0
215	20241119	151900	170931827	973	973	973	973	201
216	20241119	151800	170736254	971	971	971	971	115
217	20241119	151700	170624589	971	977	977	971	224
218	20241119	151600	170405747	971	971	971	971	1
219	20241119	151500	170404776	971	971	971	971	207
220	20241119	151400	170203779	977	971	977	971	203
221	20241119	151300	170006648	971	971	971	971	705
222	20241119	151200	169322093	961	961	961	961	0
223	20241119	151100	169322093	961	961	961	961	0
224	20241119	151000	169322093	961	967	967	961	2251
225	20241119	150900	167155883	968	968	968	968	52
226	20241119	150800	167105547	967	971	971	963	164
227	20241119	150700	166947271	969	970	970	969	6599
228	20241119	150600	160546242	965	971	971	965	627
229	20241119	150500	159939895	970	968	970	968	998
230	20241119	150400	158973730	968	968	968	968	0
231	20241119	150300	158973730	968	968	968	968	99
232	20241119	150200	158877898	968	968	968	968	1
233	20241119	150100	158876930	966	966	966	966	0
234	20241119	150000	158876930	966	966	966	966	0
235	20241119	145900	158876930	966	966	966	966	1
236	20241119	145800	158875964	971	971	971	971	0
237	20241119	145700	158875964	971	971	971	971	0
238	20241119	145600	158875964	971	967	971	967	427
239	20241119	145500	158462575	971	970	971	970	141
240	20241119	145400	158325674	967	963	967	963	312
241	20241119	145300	158025214	963	970	971	963	129
242	20241119	145200	157900851	962	962	962	962	0
243	20241119	145100	157900851	962	962	962	962	0
244	20241119	145000	157900851	962	969	969	962	1277
245	20241119	144900	156664120	969	969	969	969	600
246	20241119	144800	156082720	969	969	969	969	285
247	20241119	144700	155806555	969	969	969	969	1
248	20241119	144600	155805586	970	970	970	970	0
249	20241119	144500	155805586	970	969	970	969	629
250	20241119	144400	155196084	967	969	969	961	7758
251	20241119	144300	147714086	969	969	969	969	0
252	20241119	144200	147714086	969	969	969	969	0
253	20241119	144100	147714086	969	969	969	969	0
254	20241119	144000	147714086	969	969	969	969	0
255	20241119	143900	147714086	969	969	969	969	0
256	20241119	143800	147714086	969	969	969	969	4
257	20241119	143700	147710210	968	968	968	968	2
258	20241119	143600	147708274	968	969	969	968	3
259	20241119	143500	147705368	968	969	969	968	17
260	20241119	143400	147688905	970	970	970	970	1
261	20241119	143300	147687935	971	971	971	971	0
262	20241119	143200	147687935	971	971	971	971	1
263	20241119	143100	147686964	970	970	970	970	0
264	20241119	143000	147686964	970	970	970	969	451
265	20241119	142900	147249522	969	970	970	969	314
266	20241119	142800	146944956	969	969	969	969	0
267	20241119	142700	146944956	969	969	969	969	0
268	20241119	142600	146944956	969	969	969	969	0
269	20241119	142500	146944956	969	969	969	969	0
270	20241119	142400	146944956	969	969	969	969	0
271	20241119	142300	146944956	969	969	969	969	19
272	20241119	142200	146926545	970	970	970	970	0
273	20241119	142100	146926545	970	970	970	970	0
274	20241119	142000	146926545	970	970	970	970	0
275	20241119	141900	146926545	970	970	970	970	16
276	20241119	141800	146911025	970	971	972	970	899
277	20241119	141700	146038895	971	972	972	971	32
278	20241119	141600	146007820	973	973	973	973	1
279	20241119	141500	146006847	967	967	967	967	0
280	20241119	141400	146006847	967	967	967	967	0
281	20241119	141300	146006847	967	967	967	967	0
282	20241119	141200	146006847	967	967	967	967	0
283	20241119	141100	146006847	967	967	967	967	0
284	20241119	141000	146006847	967	967	967	967	0
285	20241119	140900	146006847	967	967	967	967	0
286	20241119	140800	146006847	967	970	970	967	295
287	20241119	140700	145721084	974	976	976	974	2
288	20241119	140600	145719134	977	977	977	977	0
289	20241119	140500	145719134	977	974	977	974	744
290	20241119	140400	144993692	973	967	973	967	9040
291	20241119	140300	136197778	969	970	970	969	2
292	20241119	140200	136195839	973	973	973	973	10
293	20241119	140100	136186109	972	972	972	972	434
294	20241119	140000	135764261	972	972	972	972	1
295	20241119	135900	135763289	975	974	975	974	8941
296	20241119	135800	127045824	969	969	969	969	200
297	20241119	135700	126852024	968	968	968	968	0
298	20241119	135600	126852024	968	968	968	968	0
299	20241119	135500	126852024	968	968	968	968	0
300	20241119	135400	126852024	968	971	971	965	15476
301	20241119	135300	111896370	970	970	970	970	0
302	20241119	135200	111896370	970	970	970	970	0
303	20241119	135100	111896370	970	970	970	970	0
304	20241119	135000	111896370	970	970	970	970	0
305	20241119	134900	111896370	970	970	970	970	0
306	20241119	134800	111896370	970	970	970	970	0
307	20241119	134700	111896370	970	970	970	970	4632
308	20241119	134600	107403330	969	969	969	969	0
309	20241119	134500	107403330	969	969	969	969	0
310	20241119	134400	107403330	969	969	969	969	0
311	20241119	134300	107403330	969	969	969	969	1
312	20241119	134200	107402361	969	969	969	969	0
313	20241119	134100	107402361	969	969	969	969	0
314	20241119	134000	107402361	969	969	969	969	3
315	20241119	133900	107399454	968	969	969	968	1853
316	20241119	133800	105604619	969	970	970	969	2
317	20241119	133700	105602680	971	971	971	971	47
318	20241119	133600	105557043	971	971	971	971	0
319	20241119	133500	105557043	971	971	971	971	37
320	20241119	133400	105521116	970	971	971	970	1001
321	20241119	133300	104549146	971	971	971	971	3
322	20241119	133200	104546233	970	970	970	970	0
323	20241119	133100	104546233	970	970	970	970	4032
324	20241119	133000	100635193	970	970	970	970	0
325	20241119	132900	100635193	970	970	970	970	1869
326	20241119	132800	98822263	970	970	970	970	0
327	20241119	132700	98822263	970	970	970	970	0
328	20241119	132600	98822263	970	970	970	970	20
329	20241119	132500	98802863	970	970	970	970	2000
330	20241119	132400	96862863	971	972	972	971	1919
331	20241119	132300	94999501	972	972	972	972	0
332	20241119	132200	94999501	972	972	972	972	0
333	20241119	132100	94999501	972	972	972	972	0
334	20241119	132000	94999501	972	972	972	972	0
335	20241119	131900	94999501	972	972	972	972	0
336	20241119	131800	94999501	972	972	972	972	0
337	20241119	131700	94999501	972	972	972	972	0
338	20241119	131600	94999501	972	972	972	972	0
339	20241119	131500	94999501	972	972	972	972	1
340	20241119	131400	94998529	973	973	973	973	1
341	20241119	131300	94997556	972	972	972	972	0
342	20241119	131200	94997556	972	972	972	972	0
343	20241119	131100	94997556	972	972	972	972	10
344	20241119	131000	94987836	972	973	973	972	613
345	20241119	130900	94391998	972	972	972	972	0
346	20241119	130800	94391998	972	972	972	972	0
347	20241119	130700	94391998	972	973	973	972	301
348	20241119	130600	94099425	970	970	970	970	0
349	20241119	130500	94099425	970	972	972	970	2364
350	20241119	130400	91804986	973	977	977	973	848
351	20241119	130300	90979509	975	975	975	975	6
352	20241119	130200	90973659	974	974	974	974	0
353	20241119	130100	90973659	974	974	974	974	1
354	20241119	130000	90972685	975	975	975	975	11
355	20241119	125900	90961960	978	978	978	978	10
356	20241119	125800	90952180	978	976	978	976	15
357	20241119	125700	90937520	976	974	976	974	214
358	20241119	125600	90728661	973	974	974	973	3
359	20241119	125500	90725741	973	973	973	973	2
360	20241119	125400	90723795	973	973	973	973	3
361	20241119	125300	90720876	970	970	970	970	0
362	20241119	125200	90720876	970	970	970	970	0
363	20241119	125100	90720876	970	973	973	970	497
364	20241119	125000	90238372	973	975	975	973	29
365	20241119	124900	90210145	975	975	975	975	3
366	20241119	124800	90207220	972	972	972	972	0
367	20241119	124700	90207220	972	977	977	972	60
368	20241119	124600	90148832	974	975	975	974	3
369	20241119	124500	90145908	975	975	975	975	10
370	20241119	124400	90136158	974	976	976	974	14
371	20241119	124300	90122508	977	977	977	977	1
372	20241119	124200	90121531	972	977	977	971	2086
373	20241119	124100	88093774	978	978	978	978	4
374	20241119	124000	88089862	978	978	978	978	2
375	20241119	123900	88087906	978	978	978	978	1
376	20241119	123800	88086928	978	978	978	978	0
377	20241119	123700	88086928	978	978	978	978	1
378	20241119	123600	88085950	976	976	976	976	9
379	20241119	123500	88077166	975	975	975	975	355
380	20241119	123400	87731041	974	974	974	974	0
381	20241119	123300	87731041	974	974	974	974	0
382	20241119	123200	87731041	974	974	974	974	102
383	20241119	123100	87631693	975	975	975	975	0
384	20241119	123000	87631693	975	975	975	975	0
385	20241119	122900	87631693	975	976	976	975	102
386	20241119	122800	87532242	977	977	977	977	3
387	20241119	122700	87529311	977	978	978	977	6
388	20241119	122600	87523448	977	977	977	977	0
389	20241119	122500	87523448	977	977	977	977	0
390	20241119	122400	87523448	977	976	977	976	2
391	20241119	122300	87521495	976	973	976	972	58
392	20241119	122200	87465114	972	973	975	972	1531
393	20241119	122100	85975004	971	971	971	971	0
394	20241119	122000	85975004	971	971	971	971	0
395	20241119	121900	85975004	971	971	971	971	8
396	20241119	121800	85967236	972	972	972	972	0
397	20241119	121700	85967236	972	973	973	972	2
398	20241119	121600	85965291	974	974	974	974	1
399	20241119	121500	85964317	975	975	975	975	2
400	20241119	121400	85962367	974	971	974	971	11
401	20241119	121300	85951683	971	974	974	971	120
402	20241119	121200	85835057	973	973	973	973	0
403	20241119	121100	85835057	973	972	973	972	2
404	20241119	121000	85833112	973	975	975	973	16
405	20241119	120900	85817533	975	975	975	975	4
406	20241119	120800	85813633	976	976	976	976	1
407	20241119	120700	85812657	974	974	974	974	0
408	20241119	120600	85812657	974	974	974	974	157
409	20241119	120500	85659739	974	974	974	974	82
410	20241119	120400	85579871	974	976	976	974	34
411	20241119	120300	85546752	976	975	976	975	10
412	20241119	120200	85537001	978	975	978	975	16
413	20241119	120100	85521371	976	976	976	976	1
414	20241119	120000	85520395	977	977	977	977	2
415	20241119	115900	85518441	976	977	977	976	3
416	20241119	115800	85515512	975	975	975	975	351
417	20241119	115700	85173287	975	974	975	974	696
418	20241119	115600	84494707	973	973	973	973	0
419	20241119	115500	84494707	973	973	973	973	0
420	20241119	115400	84494707	973	973	973	973	200
421	20241119	115300	84300107	973	974	974	973	2
422	20241119	115200	84298160	973	973	973	973	0
423	20241119	115100	84298160	973	973	973	973	2
424	20241119	115000	84296214	973	973	973	973	2
425	20241119	114900	84294268	973	974	974	973	2
426	20241119	114800	84292321	973	974	974	973	2
427	20241119	114700	84290374	975	975	975	975	155
428	20241119	114600	84139249	976	975	976	975	4
429	20241119	114500	84135346	975	975	975	975	3
430	20241119	114400	84132421	975	973	975	973	504
431	20241119	114300	83641523	972	972	972	972	0
432	20241119	114200	83641523	972	973	973	972	13
433	20241119	114100	83628875	970	970	970	970	0
434	20241119	114000	83628875	970	970	970	970	0
435	20241119	113900	83628875	970	970	970	970	1
436	20241119	113800	83627905	971	971	971	971	0
437	20241119	113700	83627905	971	971	971	971	0
438	20241119	113600	83627905	971	971	971	971	0
439	20241119	113500	83627905	971	972	972	971	3
440	20241119	113400	83624991	973	973	973	973	0
441	20241119	113300	83624991	973	973	973	973	0
442	20241119	113200	83624991	973	973	973	973	0
443	20241119	113100	83624991	973	973	973	973	11
444	20241119	113000	83614288	971	971	971	971	0
445	20241119	112900	83614288	971	971	971	971	1
446	20241119	112800	83613317	972	972	972	972	0
447	20241119	112700	83613317	972	973	973	972	20
448	20241119	112600	83593861	971	971	971	971	13
449	20241119	112500	83581238	969	969	969	969	1
450	20241119	112400	83580269	970	972	972	970	3
451	20241119	112300	83577356	972	972	972	972	1
452	20241119	112200	83576384	968	971	971	968	1000
453	20241119	112100	82607878	968	971	971	968	1000
454	20241119	112000	81639759	973	973	973	973	120
455	20241119	111900	81522999	972	972	972	972	0
456	20241119	111800	81522999	972	972	972	972	0
457	20241119	111700	81522999	972	972	972	972	0
458	20241119	111600	81522999	972	972	972	972	2
459	20241119	111500	81521055	972	972	972	972	0
460	20241119	111400	81521055	972	972	972	972	2
461	20241119	111300	81519111	972	972	972	972	2
462	20241119	111200	81517167	972	972	973	972	303
463	20241119	111100	81222601	971	972	972	970	7
464	20241119	111000	81215805	972	972	972	972	3
465	20241119	110900	81212889	972	972	972	972	3
466	20241119	110800	81209973	972	972	972	972	4
467	20241119	110700	81206085	972	972	972	972	6
468	20241119	110600	81200253	972	972	972	972	3
469	20241119	110500	81197337	972	972	972	972	0
470	20241119	110400	81197337	972	972	972	972	2
471	20241119	110300	81195393	972	972	972	972	2
472	20241119	110200	81193449	972	972	972	972	2
473	20241119	110100	81191505	972	972	973	972	184
474	20241119	110000	81012513	971	971	971	971	1
475	20241119	105900	81011542	972	972	972	971	106
476	20241119	105800	80908512	972	972	972	972	3
477	20241119	105700	80905596	971	971	972	971	3
478	20241119	105600	80902682	969	970	970	969	1494
479	20241119	105500	79453832	969	969	969	969	4
480	20241119	105400	79449956	970	972	972	970	4
481	20241119	105300	79446073	969	969	969	969	0
482	20241119	105200	79446073	969	970	970	969	21
483	20241119	105100	79425723	969	972	972	969	103
484	20241119	105000	79325908	971	972	972	971	7
485	20241119	104900	79319110	972	973	973	972	2
486	20241119	104800	79317165	973	973	973	973	0
487	20241119	104700	79317165	973	973	973	973	3
488	20241119	104600	79314246	973	973	973	973	3
489	20241119	104500	79311327	973	973	973	973	2
490	20241119	104400	79309381	974	978	978	968	966
491	20241119	104300	78373738	978	978	978	978	0
492	20241119	104200	78373738	978	978	978	978	1
493	20241119	104100	78372760	977	980	980	977	4
494	20241119	104000	78368843	976	976	977	976	102
495	20241119	103900	78269191	976	976	976	976	2
496	20241119	103800	78267239	976	979	979	976	959
497	20241119	103700	77328383	975	975	975	975	1
498	20241119	103600	77327408	974	978	978	974	4
499	20241119	103500	77323505	969	971	971	969	600
500	20241119	103400	76741873	975	979	979	975	5
501	20241119	103300	76736991	970	970	970	970	0
502	20241119	103200	76736991	970	970	970	970	0
503	20241119	103100	76736991	970	970	970	970	0
504	20241119	103000	76736991	970	970	970	970	0
505	20241119	102900	76736991	970	970	970	970	0
506	20241119	102800	76736991	970	970	970	970	0
507	20241119	102700	76736991	970	970	970	970	0
508	20241119	102600	76736991	970	970	970	970	0
509	20241119	102500	76736991	970	970	970	970	0
510	20241119	102400	76736991	970	970	970	970	1738
511	20241119	102300	75051131	971	971	971	971	10
512	20241119	102200	75041421	972	972	972	972	44
513	20241119	102100	74998653	972	974	974	972	100
514	20241119	102000	74901449	974	974	974	974	0
515	20241119	101900	74901449	974	974	974	974	69
516	20241119	101800	74834243	974	976	976	974	50
517	20241119	101700	74785507	976	976	976	976	0
518	20241119	101600	74785507	976	976	976	976	0
519	20241119	101500	74785507	976	978	978	976	2
520	20241119	101400	74783553	971	978	978	971	52
521	20241119	101300	74732710	980	980	980	980	0
522	20241119	101200	74732710	980	980	980	980	0
523	20241119	101100	74732710	980	980	980	980	0
524	20241119	101000	74732710	980	980	980	980	0
525	20241119	100900	74732710	980	972	981	972	330
526	20241119	100800	74409173	969	969	969	969	0
527	20241119	100700	74409173	969	969	969	969	0
528	20241119	100600	74409173	969	969	969	969	0
529	20241119	100500	74409173	969	969	969	969	100
530	20241119	100400	74312273	969	969	969	969	0
531	20241119	100300	74312273	969	969	969	969	0
532	20241119	100200	74312273	969	974	974	969	1526
533	20241119	100100	72832221	975	975	975	975	12
534	20241119	100000	72820521	976	976	976	976	0
535	20241119	095900	72820521	976	977	977	976	22
536	20241119	095800	72799038	978	979	979	978	2
537	20241119	095700	72797081	980	980	980	980	2
538	20241119	095600	72795121	981	981	981	981	1
539	20241119	095500	72794140	980	980	980	980	1
540	20241119	095400	72793160	977	980	980	970	24
541	20241119	095300	72769771	980	980	980	980	0
542	20241119	095200	72769771	980	980	980	980	4
543	20241119	095100	72765851	980	978	980	978	2
544	20241119	095000	72763893	976	971	984	971	216
545	20241119	094900	72554086	969	969	969	969	1
546	20241119	094800	72553117	966	967	969	965	1538
547	20241119	094700	71068662	968	968	968	968	0
548	20241119	094600	71068662	968	970	970	968	554
549	20241119	094500	70532337	969	971	971	969	3036
550	20241119	094400	67587958	972	972	972	972	28
551	20241119	094300	67560742	972	975	975	972	14
552	20241119	094200	67547101	976	975	976	971	3160
553	20241119	094100	64478717	971	974	974	971	1016
554	20241119	094000	63491136	974	976	977	971	1038
555	20241119	093900	62483090	976	978	978	976	218
556	20241119	093800	62269917	979	987	987	978	1675
557	20241119	093700	60626382	985	980	987	980	77
558	20241119	093600	60550660	978	977	978	977	22
559	20241119	093500	60529156	975	973	975	973	369
560	20241119	093400	60169635	972	971	972	970	242
561	20241119	093300	59934563	970	970	972	969	752
562	20241119	093200	59204660	971	972	973	969	1312
563	20241119	093100	57930710	965	965	965	965	0
564	20241119	093000	57930710	965	969	969	965	26
565	20241119	092900	57905612	964	968	968	964	1883
566	20241119	092800	56087914	968	973	973	967	766
567	20241119	092700	55346900	973	973	973	973	7
568	20241119	092600	55340089	974	973	974	973	4
569	20241119	092500	55336194	966	974	974	966	1031
570	20241119	092400	54337848	974	976	976	974	8
571	20241119	092300	54330051	979	979	980	970	488
572	20241119	092200	53856170	979	979	979	978	4
573	20241119	092100	53852255	979	977	979	977	23
574	20241119	092000	53829773	967	988	991	967	4283
575	20241119	091900	49638183	987	979	990	979	230
576	20241119	091800	49412938	965	991	991	965	5998
577	20241119	091700	43517439	990	996	1006	990	3256
578	20241119	091600	40285582	998	1000	1011	995	5393
579	20241119	091500	34886536	1000	977	1000	977	6360
580	20241119	091400	28615451	978	970	978	970	2686
581	20241119	091300	26005039	970	974	977	970	2328
582	20241119	091200	23745367	975	980	981	975	132
583	20241119	091100	23615965	980	981	981	980	6
584	20241119	091000	23610083	974	975	982	974	5394
585	20241119	090900	18351128	975	980	980	975	954
586	20241119	090800	17419953	981	980	981	970	505
587	20241119	090700	16929982	970	977	977	970	9
588	20241119	090600	16921235	980	979	981	970	978
589	20241119	090500	15963205	983	989	989	980	954
590	20241119	090400	15026513	990	995	996	989	4664
591	20241119	090300	10406710	996	989	996	989	3033
592	20241119	090200	7397101	979	969	979	969	3275
593	20241119	090100	4221996	941	941	941	941	0
594	20241119	090000	4221996	941	997	997	941	4291