KissMeData/009440/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185200	123324629	994	994	994	994	1965
3	20241120	185100	123324629	994	994	994	994	0
4	20241120	185000	123324629	994	994	994	994	0
5	20241120	184900	123324629	994	994	994	994	0
6	20241120	184800	123324629	994	994	994	994	0
7	20241120	184700	123324629	994	994	994	994	0
8	20241120	184600	123324629	994	994	994	994	0
9	20241120	184500	123324629	994	994	994	994	0
10	20241120	184400	123324629	994	994	994	994	0
11	20241120	184300	123324629	994	994	994	994	0
12	20241120	184200	123324629	994	994	994	994	0
13	20241120	184100	123324629	994	994	994	994	0
14	20241120	184000	123324629	994	994	994	994	0
15	20241120	183900	123324629	994	994	994	994	0
16	20241120	183800	123324629	994	994	994	994	0
17	20241120	183700	123324629	994	994	994	994	0
18	20241120	183600	123324629	994	994	994	994	0
19	20241120	183500	123324629	994	994	994	994	0
20	20241120	183400	123324629	994	994	994	994	0
21	20241120	183300	123324629	994	994	994	994	0
22	20241120	183200	123324629	994	994	994	994	0
23	20241120	183100	123324629	994	994	994	994	0
24	20241120	183000	123324629	994	994	994	994	0
25	20241120	182900	123324629	994	994	994	994	0
26	20241120	182800	123324629	994	994	994	994	0
27	20241120	182700	123324629	994	994	994	994	0
28	20241120	182600	123324629	994	994	994	994	0
29	20241120	182500	123324629	994	994	994	994	0
30	20241120	182400	123324629	994	994	994	994	0
31	20241120	182300	123324629	994	994	994	994	0
32	20241120	182200	123324629	994	994	994	994	1965
33	20241120	182100	123324629	994	994	994	994	0
34	20241120	182000	123324629	994	994	994	994	0
35	20241120	181900	123324629	994	994	994	994	0
36	20241120	181800	123324629	994	994	994	994	0
37	20241120	181700	123324629	994	994	994	994	0
38	20241120	181600	123324629	994	994	994	994	0
39	20241120	181500	123324629	994	994	994	994	0
40	20241120	181400	123324629	994	994	994	994	0
41	20241120	181300	123324629	994	994	994	994	0
42	20241120	181200	123324629	994	994	994	994	0
43	20241120	181100	123324629	994	994	994	994	0
44	20241120	181000	123324629	994	994	994	994	0
45	20241120	180900	123324629	994	994	994	994	0
46	20241120	180800	123324629	994	994	994	994	0
47	20241120	180700	123324629	994	994	994	994	0
48	20241120	180600	123324629	994	994	994	994	0
49	20241120	180500	123324629	994	994	994	994	0
50	20241120	180400	123324629	994	994	994	994	0
51	20241120	180300	123324629	994	994	994	994	0
52	20241120	180200	123324629	994	994	994	994	0
53	20241120	180100	123324629	994	994	994	994	0
54	20241120	180000	123324629	994	994	994	994	0
55	20241120	175900	123324629	994	994	994	994	0
56	20241120	175800	123324629	994	994	994	994	0
57	20241120	175700	123324629	994	994	994	994	0
58	20241120	175600	123324629	994	994	994	994	0
59	20241120	175500	123324629	994	994	994	994	0
60	20241120	175400	123324629	994	994	994	994	0
61	20241120	175300	123324629	994	994	994	994	0
62	20241120	175200	123324629	994	994	994	994	1965
63	20241120	175100	123324629	994	994	994	994	0
64	20241120	175000	123324629	994	994	994	994	0
65	20241120	174900	123324629	994	994	994	994	0
66	20241120	174800	123324629	994	994	994	994	0
67	20241120	174700	123324629	994	994	994	994	0
68	20241120	174600	123324629	994	994	994	994	0
69	20241120	174500	123324629	994	994	994	994	0
70	20241120	174400	123324629	994	994	994	994	0
71	20241120	174300	123324629	994	994	994	994	0
72	20241120	174200	123324629	994	994	994	994	0
73	20241120	174100	123324629	994	994	994	994	0
74	20241120	174000	123324629	994	994	994	994	0
75	20241120	173900	123324629	994	994	994	994	0
76	20241120	173800	123324629	994	994	994	994	0
77	20241120	173700	123324629	994	994	994	994	0
78	20241120	173600	123324629	994	994	994	994	0
79	20241120	173500	123324629	994	994	994	994	0
80	20241120	173400	123324629	994	994	994	994	0
81	20241120	173300	123324629	994	994	994	994	0
82	20241120	173200	123324629	994	994	994	994	0
83	20241120	173100	123324629	994	994	994	994	0
84	20241120	173000	123324629	994	994	994	994	0
85	20241120	172900	123324629	994	994	994	994	0
86	20241120	172800	123324629	994	994	994	994	0
87	20241120	172700	123324629	994	994	994	994	0
88	20241120	172600	123324629	994	994	994	994	0
89	20241120	172500	123324629	994	994	994	994	0
90	20241120	172400	123324629	994	994	994	994	0
91	20241120	172300	123324629	994	994	994	994	0
92	20241120	172200	123324629	994	994	994	994	1965
93	20241120	172100	123324629	994	994	994	994	0
94	20241120	172000	123324629	994	994	994	994	0
95	20241120	171900	123324629	994	994	994	994	0
96	20241120	171800	123324629	994	994	994	994	0
97	20241120	171700	123324629	994	994	994	994	0
98	20241120	171600	123324629	994	994	994	994	0
99	20241120	171500	123324629	994	994	994	994	0
100	20241120	171400	123324629	994	994	994	994	0
101	20241120	171300	123324629	994	994	994	994	0
102	20241120	171200	123324629	994	994	994	994	0
103	20241120	171100	123324629	994	994	994	994	0
104	20241120	171000	123324629	994	994	994	994	0
105	20241120	170900	123324629	994	994	994	994	0
106	20241120	170800	123324629	994	994	994	994	0
107	20241120	170700	123324629	994	994	994	994	0
108	20241120	170600	123324629	994	994	994	994	0
109	20241120	170500	123324629	994	994	994	994	0
110	20241120	170400	123324629	994	994	994	994	0
111	20241120	170300	123324629	994	994	994	994	0
112	20241120	170200	123324629	994	994	994	994	0
113	20241120	170100	123324629	994	994	994	994	0
114	20241120	170000	123324629	994	994	994	994	0
115	20241120	165900	123324629	994	994	994	994	0
116	20241120	165800	123324629	994	994	994	994	0
117	20241120	165700	123324629	994	994	994	994	0
118	20241120	165600	123324629	994	994	994	994	0
119	20241120	165500	123324629	994	994	994	994	0
120	20241120	165400	123324629	994	994	994	994	0
121	20241120	165300	123324629	994	994	994	994	0
122	20241120	165200	123324629	994	994	994	994	1965
123	20241120	165100	123324629	994	994	994	994	0
124	20241120	165000	123324629	994	994	994	994	0
125	20241120	164900	123324629	994	994	994	994	0
126	20241120	164800	123324629	994	994	994	994	0
127	20241120	164700	123324629	994	994	994	994	0
128	20241120	164600	123324629	994	994	994	994	0
129	20241120	164500	123324629	994	994	994	994	0
130	20241120	164400	123324629	994	994	994	994	0
131	20241120	164300	123324629	994	994	994	994	0
132	20241120	164200	123324629	994	994	994	994	0
133	20241120	164100	123324629	994	994	994	994	0
134	20241120	164000	123324629	994	994	994	994	0
135	20241120	163900	123324629	994	994	994	994	0
136	20241120	163800	123324629	994	994	994	994	0
137	20241120	163700	123324629	994	994	994	994	0
138	20241120	163600	123324629	994	994	994	994	0
139	20241120	163500	123324629	994	994	994	994	0
140	20241120	163400	123324629	994	994	994	994	0
141	20241120	163300	123324629	994	994	994	994	0
142	20241120	163200	123324629	994	994	994	994	0
143	20241120	163100	123324629	994	994	994	994	0
144	20241120	163000	123324629	994	994	994	994	0
145	20241120	162900	123324629	994	994	994	994	0
146	20241120	162800	123324629	994	994	994	994	0
147	20241120	162700	123324629	994	994	994	994	0
148	20241120	162600	123324629	994	994	994	994	0
149	20241120	162500	123324629	994	994	994	994	0
150	20241120	162400	123324629	994	994	994	994	0
151	20241120	162300	123324629	994	994	994	994	0
152	20241120	162200	123324629	994	994	994	994	1965
153	20241120	162100	123324629	994	994	994	994	0
154	20241120	162000	123324629	994	994	994	994	0
155	20241120	161900	123324629	994	994	994	994	0
156	20241120	161800	123324629	994	994	994	994	0
157	20241120	161700	123324629	994	994	994	994	0
158	20241120	161600	123324629	994	994	994	994	0
159	20241120	161500	123324629	994	994	994	994	0
160	20241120	161400	123324629	994	994	994	994	0
161	20241120	161300	123324629	994	994	994	994	0
162	20241120	161200	123324629	994	994	994	994	0
163	20241120	161100	123324629	994	994	994	994	0
164	20241120	161000	123324629	994	994	994	994	0
165	20241120	160900	123324629	994	994	994	994	0
166	20241120	160800	123324629	994	994	994	994	0
167	20241120	160700	123324629	994	994	994	994	0
168	20241120	160600	123324629	994	994	994	994	0
169	20241120	160500	123324629	994	994	994	994	0
170	20241120	160400	123324629	994	994	994	994	0
171	20241120	160300	123324629	994	994	994	994	0
172	20241120	160200	123324629	994	994	994	994	0
173	20241120	160100	123324629	994	994	994	994	0
174	20241120	160000	123324629	994	994	994	994	0
175	20241120	155900	123324629	994	994	994	994	0
176	20241120	155800	123324629	994	994	994	994	0
177	20241120	155700	123324629	994	994	994	994	0
178	20241120	155600	123324629	994	994	994	994	0
179	20241120	155500	123324629	994	994	994	994	0
180	20241120	155400	123324629	994	994	994	994	0
181	20241120	155300	123324629	994	994	994	994	0
182	20241120	155200	123324629	994	994	994	994	1965
183	20241120	155100	123324629	994	994	994	994	0
184	20241120	155000	123324629	994	994	994	994	0
185	20241120	154900	123324629	994	994	994	994	0
186	20241120	154800	123324629	994	994	994	994	0
187	20241120	154700	123324629	994	994	994	994	0
188	20241120	154600	123324629	994	994	994	994	0
189	20241120	154500	123324629	994	994	994	994	0
190	20241120	154400	123324629	994	994	994	994	0
191	20241120	154300	123324629	994	994	994	994	0
192	20241120	154200	123324629	994	994	994	994	0
193	20241120	154100	123324629	994	994	994	994	0
194	20241120	154000	123324629	994	994	994	994	0
195	20241120	153900	123324629	994	994	994	994	0
196	20241120	153800	123324629	994	994	994	994	0
197	20241120	153700	123324629	994	994	994	994	0
198	20241120	153600	123324629	994	994	994	994	0
199	20241120	153500	123324629	994	994	994	994	0
200	20241120	153400	123324629	994	994	994	994	0
201	20241120	153300	123324629	994	994	994	994	0
202	20241120	153200	123324629	994	994	994	994	0
203	20241120	153100	123324629	994	994	994	994	0
204	20241120	153000	123324629	994	994	994	994	1965
205	20241120	152900	121371419	997	997	997	997	0
206	20241120	152800	121371419	997	997	997	997	0
207	20241120	152700	121371419	997	997	997	997	0
208	20241120	152600	121371419	997	997	997	997	0
209	20241120	152500	121371419	997	997	997	997	0
210	20241120	152400	121371419	997	997	997	997	0
211	20241120	152300	121371419	997	997	997	997	0
212	20241120	152200	121371419	997	997	997	997	0
213	20241120	152100	121371419	997	997	997	997	0
214	20241120	152000	121371419	997	997	997	997	0
215	20241120	151900	121371419	997	998	998	997	832
216	20241120	151800	120541084	1000	995	1000	995	7137
217	20241120	151700	113407404	993	990	993	988	279
218	20241120	151600	113130934	991	990	991	990	2
219	20241120	151500	113128953	987	993	994	987	281
220	20241120	151400	112851505	991	992	992	991	4
221	20241120	151300	112847538	993	993	993	991	28
222	20241120	151200	112819757	993	998	998	991	331
223	20241120	151100	112491064	991	986	999	986	3
224	20241120	151000	112488088	986	985	1000	985	59
225	20241120	150900	112429393	985	989	989	985	7
226	20241120	150800	112422485	990	991	992	990	141
227	20241120	150700	112282882	988	987	988	985	7
228	20241120	150600	112275973	985	991	991	985	10
229	20241120	150500	112266099	985	987	990	985	10
230	20241120	150400	112256227	988	988	988	988	1
231	20241120	150300	112255239	986	991	991	986	11
232	20241120	150200	112244371	992	989	992	988	22
233	20241120	150100	112222621	990	992	992	990	44
234	20241120	150000	112179057	990	990	991	989	27
235	20241120	145900	112152327	989	991	991	988	193
236	20241120	145800	111961447	988	988	988	988	0
237	20241120	145700	111961447	988	988	988	988	0
238	20241120	145600	111961447	988	988	988	988	0
239	20241120	145500	111961447	988	992	1012	988	2003
240	20241120	145400	109952818	992	992	992	992	200
241	20241120	145300	109754418	993	981	993	981	7
242	20241120	145200	109747503	996	996	996	996	1
243	20241120	145100	109746507	999	999	999	999	0
244	20241120	145000	109746507	999	985	999	979	889
245	20241120	144900	108873795	987	987	987	986	261
246	20241120	144800	108616191	988	995	995	988	18
247	20241120	144700	108598395	987	998	998	987	1602
248	20241120	144600	107013719	995	995	997	995	1259
249	20241120	144500	105760980	995	997	997	995	501
250	20241120	144400	105261533	997	997	997	997	44
251	20241120	144300	105217665	998	999	999	998	6
252	20241120	144200	105211675	999	999	1000	998	108
253	20241120	144100	105103881	999	1000	1000	999	7
254	20241120	144000	105096883	1001	1003	1004	1001	206
255	20241120	143900	104890470	1002	1001	1002	1001	101
256	20241120	143800	104789269	999	1001	1002	999	510
257	20241120	143700	104278275	1002	1007	1009	1001	25
258	20241120	143600	104253133	1009	1005	1010	1001	476
259	20241120	143500	103774017	1000	999	1011	999	676
260	20241120	143400	103098609	999	1010	1015	999	1252
261	20241120	143300	101845281	992	984	1024	984	6413
262	20241120	143200	95407109	984	983	985	983	1410
263	20241120	143100	94018989	984	984	984	984	0
264	20241120	143000	94018989	984	984	984	984	0
265	20241120	142900	94018989	984	984	984	984	0
266	20241120	142800	94018989	984	982	984	981	500
267	20241120	142700	93527598	982	983	983	982	3
268	20241120	142600	93524650	983	982	983	982	201
269	20241120	142500	93327267	983	983	983	983	0
270	20241120	142400	93327267	983	983	983	983	503
271	20241120	142300	92832818	983	983	983	983	0
272	20241120	142200	92832818	983	983	983	983	283
273	20241120	142100	92554629	984	984	984	984	412
274	20241120	142000	92149221	983	983	983	983	0
275	20241120	141900	92149221	983	983	983	983	0
276	20241120	141800	92149221	983	983	983	983	0
277	20241120	141700	92149221	983	982	983	982	340
278	20241120	141600	91815141	980	980	980	980	157
279	20241120	141500	91661281	980	981	981	980	145
280	20241120	141400	91519180	981	981	981	981	2
281	20241120	141300	91517218	981	981	981	981	2
282	20241120	141200	91515256	981	981	981	981	2
283	20241120	141100	91513294	981	981	981	981	2
284	20241120	141000	91511332	981	981	981	980	5
285	20241120	140900	91506428	980	980	980	980	1
286	20241120	140800	91505448	981	982	982	981	1072
287	20241120	140700	90453674	982	982	982	982	100
288	20241120	140600	90355474	982	977	982	977	760
289	20241120	140500	89612449	977	976	977	975	634
290	20241120	140400	88993447	976	976	976	976	334
291	20241120	140300	88667463	976	976	976	976	0
292	20241120	140200	88667463	976	976	976	976	214
293	20241120	140100	88458599	977	977	977	977	27
294	20241120	140000	88432220	977	977	977	977	0
295	20241120	135900	88432220	977	977	977	977	22
296	20241120	135800	88410726	977	977	977	977	41
297	20241120	135700	88370669	977	977	977	977	50
298	20241120	135600	88321819	976	976	976	976	0
299	20241120	135500	88321819	976	977	978	976	25
300	20241120	135400	88297389	976	976	976	976	2
301	20241120	135300	88295437	977	977	977	977	0
302	20241120	135200	88295437	977	975	977	973	333
303	20241120	135100	87970419	976	975	978	975	24
304	20241120	135000	87946965	976	975	977	974	522
305	20241120	134900	87436983	976	975	978	975	322
306	20241120	134800	87122112	976	976	977	976	73
307	20241120	134700	87050794	976	974	977	973	721
308	20241120	134600	86346864	973	973	977	973	36
309	20241120	134500	86311746	973	972	975	972	334
310	20241120	134400	85986713	973	974	975	973	6
311	20241120	134300	85980870	974	974	974	974	668
312	20241120	134200	85330238	971	972	972	971	3
313	20241120	134100	85327324	971	972	972	971	4
314	20241120	134000	85323438	969	969	969	969	2
315	20241120	133900	85321500	968	968	968	968	84
316	20241120	133800	85240188	974	967	974	967	12
317	20241120	133700	85228577	966	968	968	966	25
318	20241120	133600	85204422	968	968	968	968	1
319	20241120	133500	85203454	969	966	969	964	503
320	20241120	133400	84717753	966	964	966	963	1291
321	20241120	133300	83470652	964	965	966	963	17
322	20241120	133200	83454243	966	966	966	966	1
323	20241120	133100	83453277	964	964	964	964	0
324	20241120	133000	83453277	964	964	964	964	0
325	20241120	132900	83453277	964	964	964	964	1
326	20241120	132800	83452313	964	968	968	964	6
327	20241120	132700	83446518	968	970	970	968	3
328	20241120	132600	83443611	973	965	973	965	2
329	20241120	132500	83441673	961	961	961	961	0
330	20241120	132400	83441673	961	964	964	960	186
331	20241120	132300	83262916	966	965	966	964	1011
332	20241120	132200	82286302	976	965	976	965	18
333	20241120	132100	82268898	965	966	966	965	6
334	20241120	132000	82263107	967	968	968	967	2
335	20241120	131900	82261172	963	965	965	963	3
336	20241120	131800	82258280	966	967	967	966	2
337	20241120	131700	82256347	967	966	967	966	4
338	20241120	131600	82252481	968	968	968	966	91
339	20241120	131500	82164396	968	972	972	968	4
340	20241120	131400	82160517	978	978	978	978	4
341	20241120	131300	82156605	978	972	980	955	1896
342	20241120	131200	80340598	967	968	968	967	23
343	20241120	131100	80318356	969	968	969	968	2
344	20241120	131000	80316419	968	968	968	968	0
345	20241120	130900	80316419	968	969	969	968	2
346	20241120	130800	80314482	968	969	969	968	2
347	20241120	130700	80312545	968	968	968	968	2
348	20241120	130600	80310609	969	967	969	967	12
349	20241120	130500	80299001	966	969	969	966	8
350	20241120	130400	80291262	959	970	970	959	634
351	20241120	130300	79680078	971	971	971	971	0
352	20241120	130200	79680078	971	971	971	971	2
353	20241120	130100	79678136	969	969	969	969	1
354	20241120	130000	79677167	970	970	970	969	4
355	20241120	125900	79673289	969	969	969	969	34
356	20241120	125800	79640343	969	971	971	969	5
357	20241120	125700	79635494	973	970	973	969	52
358	20241120	125600	79584920	967	967	967	967	1
359	20241120	125500	79583953	968	969	969	968	5
360	20241120	125400	79579111	969	969	970	969	3
361	20241120	125300	79576203	968	968	968	968	0
362	20241120	125200	79576203	968	972	972	968	8
363	20241120	125100	79568445	973	969	973	968	105
364	20241120	125000	79466690	968	966	969	966	302
365	20241120	124900	79174953	966	966	966	966	100
366	20241120	124800	79078353	965	965	965	965	13
367	20241120	124700	79065808	965	964	965	964	40
368	20241120	124600	79027218	964	964	964	964	1
369	20241120	124500	79026254	961	961	961	961	0
370	20241120	124400	79026254	961	961	961	961	1
371	20241120	124300	79025293	960	960	960	960	0
372	20241120	124200	79025293	960	960	960	960	0
373	20241120	124100	79025293	960	960	960	960	532
374	20241120	124000	78514573	959	959	959	959	0
375	20241120	123900	78514573	959	959	959	959	0
376	20241120	123800	78514573	959	959	959	959	1
377	20241120	123700	78513614	957	958	958	957	104
378	20241120	123600	78414085	957	960	960	957	370
379	20241120	123500	78059922	961	961	961	961	0
380	20241120	123400	78059922	961	961	961	961	1
381	20241120	123300	78058961	962	962	962	962	0
382	20241120	123200	78058961	962	959	962	959	32
383	20241120	123100	78028268	959	959	959	959	121
384	20241120	123000	77912229	958	958	959	958	3
385	20241120	122900	77909354	959	964	964	958	361
386	20241120	122800	77562943	960	960	960	960	0
387	20241120	122700	77562943	960	960	960	960	0
388	20241120	122600	77562943	960	960	960	960	0
389	20241120	122500	77562943	960	960	960	960	0
390	20241120	122400	77562943	960	960	960	960	0
391	20241120	122300	77562943	960	960	960	960	0
392	20241120	122200	77562943	960	960	960	960	0
393	20241120	122100	77562943	960	960	960	960	0
394	20241120	122000	77562943	960	960	960	960	0
395	20241120	121900	77562943	960	960	960	960	0
396	20241120	121800	77562943	960	964	964	960	100
397	20241120	121700	77466933	960	960	960	960	0
398	20241120	121600	77466933	960	960	960	960	0
399	20241120	121500	77466933	960	960	960	960	0
400	20241120	121400	77466933	960	960	960	960	0
401	20241120	121300	77466933	960	960	960	960	0
402	20241120	121200	77466933	960	960	960	960	0
403	20241120	121100	77466933	960	960	960	960	70
404	20241120	121000	77399733	960	960	960	960	0
405	20241120	120900	77399733	960	960	960	960	45
406	20241120	120800	77356533	960	960	960	960	0
407	20241120	120700	77356533	960	960	960	960	0
408	20241120	120600	77356533	960	960	960	960	0
409	20241120	120500	77356533	960	960	960	960	115
410	20241120	120400	77246133	960	962	962	960	338
411	20241120	120300	76921439	963	963	963	963	0
412	20241120	120200	76921439	963	963	963	963	0
413	20241120	120100	76921439	963	963	963	963	7
414	20241120	120000	76914698	964	964	964	964	0
415	20241120	115900	76914698	964	965	965	964	8
416	20241120	115800	76906984	965	964	965	964	14
417	20241120	115700	76893477	964	964	964	964	5
418	20241120	115600	76888657	963	964	964	962	104
419	20241120	115500	76788599	965	965	965	965	0
420	20241120	115400	76788599	965	965	965	965	0
421	20241120	115300	76788599	965	965	965	965	0
422	20241120	115200	76788599	965	965	965	965	0
423	20241120	115100	76788599	965	965	965	965	0
424	20241120	115000	76788599	965	965	965	965	0
425	20241120	114900	76788599	965	965	965	965	0
426	20241120	114800	76788599	965	965	965	965	3
427	20241120	114700	76785704	965	962	965	961	1003
428	20241120	114600	75821812	961	962	962	960	18
429	20241120	114500	75804527	963	966	966	963	9
430	20241120	114400	75795846	966	965	967	965	35
431	20241120	114300	75762031	965	965	966	965	15
432	20241120	114200	75747545	965	965	965	965	9
433	20241120	114100	75738860	965	970	970	965	35
434	20241120	114000	75705019	967	970	970	967	11
435	20241120	113900	75694376	967	969	969	967	10
436	20241120	113800	75684703	967	968	968	966	11
437	20241120	113700	75674066	966	968	968	966	5
438	20241120	113600	75669233	967	967	967	967	7
439	20241120	113500	75662464	967	967	968	966	15
440	20241120	113400	75647959	967	968	968	967	15
441	20241120	113300	75633452	967	967	967	967	7
442	20241120	113200	75626683	967	967	967	967	1
443	20241120	113100	75625716	967	968	968	967	7
444	20241120	113000	75618946	967	968	968	967	12
445	20241120	112900	75607341	967	975	975	967	9
446	20241120	112800	75598625	955	973	973	955	2068
447	20241120	112700	73622949	973	973	973	973	1
448	20241120	112600	73621976	975	975	975	975	1
449	20241120	112500	73621001	968	968	968	968	0
450	20241120	112400	73621001	968	968	968	968	0
451	20241120	112300	73621001	968	966	968	966	1259
452	20241120	112200	72404805	959	960	960	959	1056
453	20241120	112100	71391079	960	960	960	960	0
454	20241120	112000	71391079	960	965	965	960	553
455	20241120	111900	70859947	966	966	966	966	0
456	20241120	111800	70859947	966	966	966	966	35
457	20241120	111700	70826137	966	966	966	966	0
458	20241120	111600	70826137	966	966	966	966	1
459	20241120	111500	70825171	965	968	968	961	352
460	20241120	111400	70486241	966	966	966	966	0
461	20241120	111300	70486241	966	966	966	966	0
462	20241120	111200	70486241	966	966	966	966	0
463	20241120	111100	70486241	966	966	966	966	3
464	20241120	111000	70483343	966	966	967	965	7
465	20241120	110900	70476579	967	967	967	966	5
466	20241120	110800	70471745	967	968	968	965	9
467	20241120	110700	70463048	968	967	968	967	4
468	20241120	110600	70459178	967	968	968	967	8
469	20241120	110500	70451436	968	968	968	968	0
470	20241120	110400	70451436	968	968	968	968	0
471	20241120	110300	70451436	968	968	968	967	5
472	20241120	110200	70446597	969	970	970	969	2
473	20241120	110100	70444658	970	970	971	970	5
474	20241120	110000	70439807	970	970	970	970	4
475	20241120	105900	70435927	970	970	970	970	5
476	20241120	105800	70431077	970	969	970	969	4
477	20241120	105700	70427199	969	969	969	969	2
478	20241120	105600	70425261	970	967	970	966	10
479	20241120	105500	70415596	968	968	969	968	306
480	20241120	105400	70119386	968	968	969	968	5
481	20241120	105300	70114545	968	967	968	967	439
482	20241120	105200	69690027	967	967	967	967	0
483	20241120	105100	69690027	967	967	967	967	1
484	20241120	105000	69689060	968	968	968	968	2
485	20241120	104900	69687124	968	967	968	967	642
486	20241120	104800	69065710	967	967	967	967	1
487	20241120	104700	69064743	967	967	967	965	152
488	20241120	104600	68917966	966	966	966	966	0
489	20241120	104500	68917966	966	966	966	966	0
490	20241120	104400	68917966	966	966	966	966	284
491	20241120	104300	68643622	966	966	966	966	0
492	20241120	104200	68643622	966	966	966	966	0
493	20241120	104100	68643622	966	966	966	966	0
494	20241120	104000	68643622	966	966	966	966	0
495	20241120	103900	68643622	966	967	967	966	8
496	20241120	103800	68635887	960	968	968	960	3446
497	20241120	103700	65315909	968	970	970	968	1306
498	20241120	103600	64049431	970	972	972	970	1089
499	20241120	103500	62992281	972	975	975	972	25
500	20241120	103400	62967971	974	977	977	974	231
501	20241120	103300	62742971	974	974	974	974	10
502	20241120	103200	62733231	972	974	974	971	939
503	20241120	103100	61821445	971	971	971	971	343
504	20241120	103000	61488392	972	973	973	972	289
505	20241120	102900	61207414	972	973	973	972	300
506	20241120	102800	60915795	972	972	972	972	0
507	20241120	102700	60915795	972	972	972	972	0
508	20241120	102600	60915795	972	981	981	972	2018
509	20241120	102500	58949660	981	981	981	981	0
510	20241120	102400	58949660	981	981	981	981	1
511	20241120	102300	58948679	982	983	983	982	4
512	20241120	102200	58944748	982	982	984	982	4
513	20241120	102100	58940817	982	982	982	982	0
514	20241120	102000	58940817	982	983	983	982	2
515	20241120	101900	58938852	983	977	984	976	246
516	20241120	101800	58698583	978	978	978	978	50
517	20241120	101700	58649683	978	981	981	978	212
518	20241120	101600	58442198	982	982	982	982	1
519	20241120	101500	58441216	982	982	982	982	3
520	20241120	101400	58438270	982	983	983	982	4
521	20241120	101300	58434340	983	983	983	983	0
522	20241120	101200	58434340	983	983	983	983	1
523	20241120	101100	58433357	982	983	983	982	2
524	20241120	101000	58431392	981	981	981	981	40
525	20241120	100900	58392152	978	983	983	977	1226
526	20241120	100800	57193529	983	983	983	983	0
527	20241120	100700	57193529	983	983	983	983	29
528	20241120	100600	57165022	983	983	983	983	1
529	20241120	100500	57164039	977	977	977	977	0
530	20241120	100400	57164039	977	977	977	977	0
531	20241120	100300	57164039	977	977	977	977	0
532	20241120	100200	57164039	977	977	977	977	0
533	20241120	100100	57164039	977	977	977	977	0
534	20241120	100000	57164039	977	977	977	977	0
535	20241120	095900	57164039	977	978	978	977	200
536	20241120	095800	56968638	978	983	983	978	400
537	20241120	095700	56576929	983	983	983	983	0
538	20241120	095600	56576929	983	983	983	983	100
539	20241120	095500	56478629	982	982	982	982	1
540	20241120	095400	56477647	983	983	983	983	2
541	20241120	095300	56475681	982	982	982	982	1
542	20241120	095200	56474699	980	980	980	980	1
543	20241120	095100	56473719	981	979	981	979	204
544	20241120	095000	56273806	975	979	979	975	33
545	20241120	094900	56241545	978	981	981	978	120
546	20241120	094800	56123963	981	982	982	981	3
547	20241120	094700	56121019	980	981	981	980	103
548	20241120	094600	56020077	980	981	981	980	105
549	20241120	094500	55917176	981	983	983	981	5
550	20241120	094400	55912267	985	985	986	984	328
551	20241120	094300	55589023	984	982	985	982	7
552	20241120	094200	55582132	982	980	982	980	15
553	20241120	094100	55567419	979	978	979	978	36
554	20241120	094000	55532178	979	979	979	979	104
555	20241120	093900	55430362	979	973	979	973	1158
556	20241120	093800	54302758	973	976	976	972	199
557	20241120	093700	54109146	976	976	976	976	807
558	20241120	093600	53321514	977	980	980	976	251
559	20241120	093500	53076186	981	981	981	977	584
560	20241120	093400	52504651	981	980	984	980	154
561	20241120	093300	52353582	981	982	983	981	116
562	20241120	093200	52239778	982	982	984	982	10
563	20241120	093100	52229953	982	981	983	981	14
564	20241120	093000	52216213	979	985	985	979	698
565	20241120	092900	51531241	985	988	988	985	30
566	20241120	092800	51501636	988	988	988	988	2
567	20241120	092700	51499660	988	988	988	988	4
568	20241120	092600	51495708	989	989	990	989	5
569	20241120	092500	51490761	999	995	999	990	4
570	20241120	092400	51486787	979	999	999	979	33
571	20241120	092300	51454398	982	991	991	978	2346
572	20241120	092200	49150142	990	994	994	990	1179
573	20241120	092100	47980415	993	996	996	993	227
574	20241120	092000	47754618	996	997	997	996	122
575	20241120	091900	47633006	998	1001	1002	997	9611
576	20241120	091800	38027573	1001	1004	1004	1001	1192
577	20241120	091700	36833566	1005	1007	1007	1002	104
578	20241120	091600	36729326	1007	1007	1007	1007	1
579	20241120	091500	36728319	1002	1010	1011	1002	866
580	20241120	091400	35857350	1009	1013	1013	1009	598
581	20241120	091300	35253547	1013	1015	1015	1010	857
582	20241120	091200	34385808	1015	1020	1020	1015	57
583	20241120	091100	34327715	1020	1018	1020	1010	417
584	20241120	091000	33904454	1019	1018	1027	1017	3352
585	20241120	090900	30487400	1018	1019	1023	1018	810
586	20241120	090800	29661951	1030	1025	1032	1017	5172
587	20241120	090700	24345760	1026	1025	1026	1010	2536
588	20241120	090600	21774901	1026	1026	1027	1013	9834
589	20241120	090500	11796162	1028	1030	1030	1011	3876
590	20241120	090400	7807022	1030	1019	1030	1000	4525
591	20241120	090300	3197195	1021	993	1023	993	1420
592	20241120	090200	1767170	992	984	994	984	1145
593	20241120	090100	631908	985	982	985	979	204
594	20241120	090000	431976	984	984	984	984	439