KissMeData/043220/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	192400	411909222	495	495	495	495	23374
3	20241113	192300	411909222	495	495	495	495	0
4	20241113	192200	411909222	495	495	495	495	0
5	20241113	192100	411909222	495	495	495	495	0
6	20241113	192000	411909222	495	495	495	495	0
7	20241113	191900	411909222	495	495	495	495	0
8	20241113	191800	411909222	495	495	495	495	0
9	20241113	191700	411909222	495	495	495	495	0
10	20241113	191600	411909222	495	495	495	495	0
11	20241113	191500	411909222	495	495	495	495	0
12	20241113	191400	411909222	495	495	495	495	0
13	20241113	191300	411909222	495	495	495	495	0
14	20241113	191200	411909222	495	495	495	495	0
15	20241113	191100	411909222	495	495	495	495	0
16	20241113	191000	411909222	495	495	495	495	0
17	20241113	190900	411909222	495	495	495	495	0
18	20241113	190800	411909222	495	495	495	495	0
19	20241113	190700	411909222	495	495	495	495	0
20	20241113	190600	411909222	495	495	495	495	0
21	20241113	190500	411909222	495	495	495	495	0
22	20241113	190400	411909222	495	495	495	495	0
23	20241113	190300	411909222	495	495	495	495	0
24	20241113	190200	411909222	495	495	495	495	0
25	20241113	190100	411909222	495	495	495	495	0
26	20241113	190000	411909222	495	495	495	495	0
27	20241113	185900	411909222	495	495	495	495	0
28	20241113	185800	411909222	495	495	495	495	0
29	20241113	185700	411909222	495	495	495	495	0
30	20241113	185600	411909222	495	495	495	495	0
31	20241113	185500	411909222	495	495	495	495	0
32	20241113	185400	411909222	495	495	495	495	23374
33	20241113	185300	411909222	495	495	495	495	0
34	20241113	185200	411909222	495	495	495	495	0
35	20241113	185100	411909222	495	495	495	495	0
36	20241113	185000	411909222	495	495	495	495	0
37	20241113	184900	411909222	495	495	495	495	0
38	20241113	184800	411909222	495	495	495	495	0
39	20241113	184700	411909222	495	495	495	495	0
40	20241113	184600	411909222	495	495	495	495	0
41	20241113	184500	411909222	495	495	495	495	0
42	20241113	184400	411909222	495	495	495	495	0
43	20241113	184300	411909222	495	495	495	495	0
44	20241113	184200	411909222	495	495	495	495	0
45	20241113	184100	411909222	495	495	495	495	0
46	20241113	184000	411909222	495	495	495	495	0
47	20241113	183900	411909222	495	495	495	495	0
48	20241113	183800	411909222	495	495	495	495	0
49	20241113	183700	411909222	495	495	495	495	0
50	20241113	183600	411909222	495	495	495	495	0
51	20241113	183500	411909222	495	495	495	495	0
52	20241113	183400	411909222	495	495	495	495	0
53	20241113	183300	411909222	495	495	495	495	0
54	20241113	183200	411909222	495	495	495	495	0
55	20241113	183100	411909222	495	495	495	495	0
56	20241113	183000	411909222	495	495	495	495	0
57	20241113	182900	411909222	495	495	495	495	0
58	20241113	182800	411909222	495	495	495	495	0
59	20241113	182700	411909222	495	495	495	495	0
60	20241113	182600	411909222	495	495	495	495	0
61	20241113	182500	411909222	495	495	495	495	0
62	20241113	182400	411909222	495	495	495	495	23374
63	20241113	182300	411909222	495	495	495	495	0
64	20241113	182200	411909222	495	495	495	495	0
65	20241113	182100	411909222	495	495	495	495	0
66	20241113	182000	411909222	495	495	495	495	0
67	20241113	181900	411909222	495	495	495	495	0
68	20241113	181800	411909222	495	495	495	495	0
69	20241113	181700	411909222	495	495	495	495	0
70	20241113	181600	411909222	495	495	495	495	0
71	20241113	181500	411909222	495	495	495	495	0
72	20241113	181400	411909222	495	495	495	495	0
73	20241113	181300	411909222	495	495	495	495	0
74	20241113	181200	411909222	495	495	495	495	0
75	20241113	181100	411909222	495	495	495	495	0
76	20241113	181000	411909222	495	495	495	495	0
77	20241113	180900	411909222	495	495	495	495	0
78	20241113	180800	411909222	495	495	495	495	0
79	20241113	180700	411909222	495	495	495	495	0
80	20241113	180600	411909222	495	495	495	495	0
81	20241113	180500	411909222	495	495	495	495	0
82	20241113	180400	411909222	495	495	495	495	0
83	20241113	180300	411909222	495	495	495	495	0
84	20241113	180200	411909222	495	495	495	495	0
85	20241113	180100	411909222	495	495	495	495	0
86	20241113	180000	411909222	495	495	495	495	0
87	20241113	175900	411909222	495	495	495	495	0
88	20241113	175800	411909222	495	495	495	495	0
89	20241113	175700	411909222	495	495	495	495	0
90	20241113	175600	411909222	495	495	495	495	0
91	20241113	175500	411909222	495	495	495	495	0
92	20241113	175400	411909222	495	495	495	495	23374
93	20241113	175300	411909222	495	495	495	495	0
94	20241113	175200	411909222	495	495	495	495	0
95	20241113	175100	411909222	495	495	495	495	0
96	20241113	175000	411909222	495	495	495	495	0
97	20241113	174900	411909222	495	495	495	495	0
98	20241113	174800	411909222	495	495	495	495	0
99	20241113	174700	411909222	495	495	495	495	0
100	20241113	174600	411909222	495	495	495	495	0
101	20241113	174500	411909222	495	495	495	495	0
102	20241113	174400	411909222	495	495	495	495	0
103	20241113	174300	411909222	495	495	495	495	0
104	20241113	174200	411909222	495	495	495	495	0
105	20241113	174100	411909222	495	495	495	495	0
106	20241113	174000	411909222	495	495	495	495	0
107	20241113	173900	411909222	495	495	495	495	0
108	20241113	173800	411909222	495	495	495	495	0
109	20241113	173700	411909222	495	495	495	495	0
110	20241113	173600	411909222	495	495	495	495	0
111	20241113	173500	411909222	495	495	495	495	0
112	20241113	173400	411909222	495	495	495	495	0
113	20241113	173300	411909222	495	495	495	495	0
114	20241113	173200	411909222	495	495	495	495	0
115	20241113	173100	411909222	495	495	495	495	0
116	20241113	173000	411909222	495	495	495	495	0
117	20241113	172900	411909222	495	495	495	495	0
118	20241113	172800	411909222	495	495	495	495	0
119	20241113	172700	411909222	495	495	495	495	0
120	20241113	172600	411909222	495	495	495	495	0
121	20241113	172500	411909222	495	495	495	495	0
122	20241113	172400	411909222	495	495	495	495	23374
123	20241113	172300	411909222	495	495	495	495	0
124	20241113	172200	411909222	495	495	495	495	0
125	20241113	172100	411909222	495	495	495	495	0
126	20241113	172000	411909222	495	495	495	495	0
127	20241113	171900	411909222	495	495	495	495	0
128	20241113	171800	411909222	495	495	495	495	0
129	20241113	171700	411909222	495	495	495	495	0
130	20241113	171600	411909222	495	495	495	495	0
131	20241113	171500	411909222	495	495	495	495	0
132	20241113	171400	411909222	495	495	495	495	0
133	20241113	171300	411909222	495	495	495	495	0
134	20241113	171200	411909222	495	495	495	495	0
135	20241113	171100	411909222	495	495	495	495	0
136	20241113	171000	411909222	495	495	495	495	0
137	20241113	170900	411909222	495	495	495	495	0
138	20241113	170800	411909222	495	495	495	495	0
139	20241113	170700	411909222	495	495	495	495	0
140	20241113	170600	411909222	495	495	495	495	0
141	20241113	170500	411909222	495	495	495	495	0
142	20241113	170400	411909222	495	495	495	495	0
143	20241113	170300	411909222	495	495	495	495	0
144	20241113	170200	411909222	495	495	495	495	0
145	20241113	170100	411909222	495	495	495	495	0
146	20241113	170000	411909222	495	495	495	495	0
147	20241113	165900	411909222	495	495	495	495	0
148	20241113	165800	411909222	495	495	495	495	0
149	20241113	165700	411909222	495	495	495	495	0
150	20241113	165600	411909222	495	495	495	495	0
151	20241113	165500	411909222	495	495	495	495	0
152	20241113	165400	411909222	495	495	495	495	23374
153	20241113	165300	411909222	495	495	495	495	0
154	20241113	165200	411909222	495	495	495	495	0
155	20241113	165100	411909222	495	495	495	495	0
156	20241113	165000	411909222	495	495	495	495	0
157	20241113	164900	411909222	495	495	495	495	0
158	20241113	164800	411909222	495	495	495	495	0
159	20241113	164700	411909222	495	495	495	495	0
160	20241113	164600	411909222	495	495	495	495	0
161	20241113	164500	411909222	495	495	495	495	0
162	20241113	164400	411909222	495	495	495	495	0
163	20241113	164300	411909222	495	495	495	495	0
164	20241113	164200	411909222	495	495	495	495	0
165	20241113	164100	411909222	495	495	495	495	0
166	20241113	164000	411909222	495	495	495	495	0
167	20241113	163900	411909222	495	495	495	495	0
168	20241113	163800	411909222	495	495	495	495	0
169	20241113	163700	411909222	495	495	495	495	0
170	20241113	163600	411909222	495	495	495	495	0
171	20241113	163500	411909222	495	495	495	495	0
172	20241113	163400	411909222	495	495	495	495	0
173	20241113	163300	411909222	495	495	495	495	0
174	20241113	163200	411909222	495	495	495	495	0
175	20241113	163100	411909222	495	495	495	495	0
176	20241113	163000	411909222	495	495	495	495	0
177	20241113	162900	411909222	495	495	495	495	0
178	20241113	162800	411909222	495	495	495	495	0
179	20241113	162700	411909222	495	495	495	495	0
180	20241113	162600	411909222	495	495	495	495	0
181	20241113	162500	411909222	495	495	495	495	0
182	20241113	162400	411909222	495	495	495	495	23374
183	20241113	162300	411909222	495	495	495	495	0
184	20241113	162200	411909222	495	495	495	495	0
185	20241113	162100	411909222	495	495	495	495	0
186	20241113	162000	411909222	495	495	495	495	0
187	20241113	161900	411909222	495	495	495	495	0
188	20241113	161800	411909222	495	495	495	495	0
189	20241113	161700	411909222	495	495	495	495	0
190	20241113	161600	411909222	495	495	495	495	0
191	20241113	161500	411909222	495	495	495	495	0
192	20241113	161400	411909222	495	495	495	495	0
193	20241113	161300	411909222	495	495	495	495	0
194	20241113	161200	411909222	495	495	495	495	0
195	20241113	161100	411909222	495	495	495	495	0
196	20241113	161000	411909222	495	495	495	495	0
197	20241113	160900	411909222	495	495	495	495	0
198	20241113	160800	411909222	495	495	495	495	0
199	20241113	160700	411909222	495	495	495	495	0
200	20241113	160600	411909222	495	495	495	495	0
201	20241113	160500	411909222	495	495	495	495	0
202	20241113	160400	411909222	495	495	495	495	0
203	20241113	160300	411909222	495	495	495	495	0
204	20241113	160200	411909222	495	495	495	495	0
205	20241113	160100	411909222	495	495	495	495	0
206	20241113	160000	411909222	495	495	495	495	0
207	20241113	155900	411909222	495	495	495	495	0
208	20241113	155800	411909222	495	495	495	495	0
209	20241113	155700	411909222	495	495	495	495	0
210	20241113	155600	411909222	495	495	495	495	0
211	20241113	155500	411909222	495	495	495	495	0
212	20241113	155400	411909222	495	495	495	495	23374
213	20241113	155300	411909222	495	495	495	495	0
214	20241113	155200	411909222	495	495	495	495	0
215	20241113	155100	411909222	495	495	495	495	0
216	20241113	155000	411909222	495	495	495	495	0
217	20241113	154900	411909222	495	495	495	495	0
218	20241113	154800	411909222	495	495	495	495	0
219	20241113	154700	411909222	495	495	495	495	0
220	20241113	154600	411909222	495	495	495	495	0
221	20241113	154500	411909222	495	495	495	495	0
222	20241113	154400	411909222	495	495	495	495	0
223	20241113	154300	411909222	495	495	495	495	0
224	20241113	154200	411909222	495	495	495	495	0
225	20241113	154100	411909222	495	495	495	495	0
226	20241113	154000	411909222	495	495	495	495	0
227	20241113	153900	411909222	495	495	495	495	0
228	20241113	153800	411909222	495	495	495	495	0
229	20241113	153700	411909222	495	495	495	495	0
230	20241113	153600	411909222	495	495	495	495	0
231	20241113	153500	411909222	495	495	495	495	0
232	20241113	153400	411909222	495	495	495	495	0
233	20241113	153300	411909222	495	495	495	495	0
234	20241113	153200	411909222	495	495	495	495	0
235	20241113	153100	411909222	495	495	495	495	0
236	20241113	153000	411909222	495	495	495	495	23374
237	20241113	152900	400339092	495	495	495	495	0
238	20241113	152800	400339092	495	495	495	495	0
239	20241113	152700	400339092	495	495	495	495	0
240	20241113	152600	400339092	495	495	495	495	0
241	20241113	152500	400339092	495	495	495	495	0
242	20241113	152400	400339092	495	495	495	495	0
243	20241113	152300	400339092	495	495	495	495	0
244	20241113	152200	400339092	495	495	495	495	0
245	20241113	152100	400339092	495	495	495	495	0
246	20241113	152000	400339092	495	495	495	495	0
247	20241113	151900	400339092	495	493	495	489	2535
248	20241113	151800	399093618	493	492	493	490	6651
249	20241113	151700	395827944	493	494	494	492	3675
250	20241113	151600	394019719	493	494	495	493	5124
251	20241113	151500	391485499	493	493	493	493	1302
252	20241113	151400	390843613	492	492	492	492	1416
253	20241113	151300	390146941	492	490	492	490	29
254	20241113	151200	390132691	490	489	492	489	2328
255	20241113	151100	388994003	487	492	492	487	10002
256	20241113	151000	384118780	492	492	492	492	10
257	20241113	150900	384113860	491	490	491	490	6070
258	20241113	150800	381138807	488	488	488	488	258
259	20241113	150700	381012903	488	488	488	488	0
260	20241113	150600	381012903	488	490	490	488	508
261	20241113	150500	380764933	488	488	488	488	0
262	20241113	150400	380764933	488	492	492	488	243
263	20241113	150300	380645945	488	489	489	488	9613
264	20241113	150200	375948096	493	493	493	493	0
265	20241113	150100	375948096	493	492	493	492	992
266	20241113	150000	375460031	491	490	491	490	194
267	20241113	145900	375364958	489	490	490	489	5988
268	20241113	145800	372436266	490	490	490	490	0
269	20241113	145700	372436266	490	490	490	490	0
270	20241113	145600	372436266	490	490	490	490	0
271	20241113	145500	372436266	490	491	492	490	291
272	20241113	145400	372293602	490	490	490	490	0
273	20241113	145300	372293602	490	490	490	490	0
274	20241113	145200	372293602	490	490	490	490	0
275	20241113	145100	372293602	490	490	490	490	51
276	20241113	145000	372268612	490	490	490	490	0
277	20241113	144900	372268612	490	493	493	490	145
278	20241113	144800	372197328	493	493	493	493	0
279	20241113	144700	372197328	493	493	493	493	0
280	20241113	144600	372197328	493	493	493	493	2
281	20241113	144500	372196342	493	493	493	493	1
282	20241113	144400	372195849	493	493	493	493	3
283	20241113	144300	372194370	493	493	493	493	586
284	20241113	144200	371905472	493	492	493	492	2473
285	20241113	144100	370688705	492	492	492	492	9
286	20241113	144000	370684277	492	489	492	489	2951
287	20241113	143900	369240872	488	488	488	488	17909
288	20241113	143800	360501280	487	489	489	487	9270
289	20241113	143700	355982210	488	489	489	488	19000
290	20241113	143600	346693210	489	488	489	487	23444
291	20241113	143500	335268226	488	487	488	487	1519
292	20241113	143400	334527225	487	486	487	485	5296
293	20241113	143300	331956603	485	485	485	485	0
294	20241113	143200	331956603	485	485	485	485	0
295	20241113	143100	331956603	485	486	486	485	5000
296	20241113	143000	329531240	487	486	487	486	5885
297	20241113	142900	326665949	487	487	487	487	3600
298	20241113	142800	324912749	487	487	487	487	101
299	20241113	142700	324863562	487	487	487	487	0
300	20241113	142600	324863562	487	487	487	487	3968
301	20241113	142500	322931146	487	487	487	487	0
302	20241113	142400	322931146	487	487	487	487	150
303	20241113	142300	322858096	487	487	487	487	100
304	20241113	142200	322809396	487	487	487	487	2214
305	20241113	142100	321731178	487	487	487	487	1886
306	20241113	142000	320812696	487	488	488	485	15456
307	20241113	141900	313296257	488	489	489	488	9020
308	20241113	141800	308894481	489	489	489	489	0
309	20241113	141700	308894481	489	489	489	489	0
310	20241113	141600	308894481	489	489	489	489	24
311	20241113	141500	308882745	489	489	489	489	131
312	20241113	141400	308818686	489	489	489	489	2044
313	20241113	141300	307819170	489	489	489	489	0
314	20241113	141200	307819170	489	489	489	489	0
315	20241113	141100	307819170	489	489	489	489	0
316	20241113	141000	307819170	489	489	489	489	0
317	20241113	140900	307819170	489	489	489	489	51
318	20241113	140800	307794231	489	489	489	489	0
319	20241113	140700	307794231	489	488	489	488	6616
320	20241113	140600	304564007	489	489	489	489	10
321	20241113	140500	304559117	488	488	488	488	200
322	20241113	140400	304461517	488	489	489	488	2608
323	20241113	140300	303188663	490	490	490	490	0
324	20241113	140200	303188663	490	490	490	490	10
325	20241113	140100	303183763	489	489	489	489	258
326	20241113	140000	303057601	489	489	489	489	0
327	20241113	135900	303057601	489	489	489	489	80
328	20241113	135800	303018481	489	489	489	489	6
329	20241113	135700	303015547	489	489	489	489	3
330	20241113	135600	303014080	489	489	489	489	1
331	20241113	135500	303013591	488	488	488	488	0
332	20241113	135400	303013591	488	488	488	488	0
333	20241113	135300	303013591	488	488	488	488	0
334	20241113	135200	303013591	488	488	488	488	0
335	20241113	135100	303013591	488	488	488	488	0
336	20241113	135000	303013591	488	488	488	488	1
337	20241113	134900	303013103	488	488	488	488	2083
338	20241113	134800	301996599	488	488	488	488	0
339	20241113	134700	301996599	488	488	488	488	0
340	20241113	134600	301996599	488	488	488	488	80
341	20241113	134500	301957559	488	488	488	488	278
342	20241113	134400	301821895	490	489	490	489	4108
343	20241113	134300	299813073	488	489	489	488	210
344	20241113	134200	299710583	489	489	490	489	31
345	20241113	134100	299695414	489	489	489	489	11
346	20241113	134000	299690035	489	489	489	489	111
347	20241113	133900	299635756	489	490	490	487	1117
348	20241113	133800	299091456	490	490	490	490	5
349	20241113	133700	299089006	493	491	493	488	50710
350	20241113	133600	274294382	493	493	493	493	89
351	20241113	133500	274250505	493	493	493	493	7
352	20241113	133400	274247054	493	493	493	493	10
353	20241113	133300	274242124	492	492	492	492	5
354	20241113	133200	274239664	492	492	492	492	0
355	20241113	133100	274239664	492	492	492	492	0
356	20241113	133000	274239664	492	492	492	492	10
357	20241113	132900	274234744	491	491	491	491	0
358	20241113	132800	274234744	491	492	492	491	10010
359	20241113	132700	269318989	492	492	492	492	0
360	20241113	132600	269318989	492	492	492	492	0
361	20241113	132500	269318989	492	492	492	492	585
362	20241113	132400	269031169	492	492	492	492	0
363	20241113	132300	269031169	492	492	493	492	728
364	20241113	132200	268672973	493	493	493	493	1808
365	20241113	132100	267781629	492	492	492	492	1975
366	20241113	132000	266809929	491	491	491	491	0
367	20241113	131900	266809929	491	490	491	490	11119
368	20241113	131800	261360500	491	490	491	490	22088
369	20241113	131700	250535292	492	492	492	492	0
370	20241113	131600	250535292	492	492	492	492	10
371	20241113	131500	250530372	490	490	490	490	0
372	20241113	131400	250530372	490	490	490	490	0
373	20241113	131300	250530372	490	490	490	490	0
374	20241113	131200	250530372	490	490	490	490	0
375	20241113	131100	250530372	490	490	490	490	0
376	20241113	131000	250530372	490	490	490	490	0
377	20241113	130900	250530372	490	490	490	490	0
378	20241113	130800	250530372	490	490	490	490	0
379	20241113	130700	250530372	490	492	492	490	30000
380	20241113	130600	235825363	493	493	493	493	0
381	20241113	130500	235825363	493	493	493	493	0
382	20241113	130400	235825363	493	493	493	493	0
383	20241113	130300	235825363	493	493	493	493	1
384	20241113	130200	235824870	493	493	493	493	0
385	20241113	130100	235824870	493	493	493	493	0
386	20241113	130000	235824870	493	492	493	492	4231
387	20241113	125900	233741075	490	494	494	490	100000
388	20241113	125800	184618803	493	497	497	493	10000
389	20241113	125700	179680681	499	499	499	499	0
390	20241113	125600	179680681	499	499	499	499	0
391	20241113	125500	179680681	499	499	499	499	0
392	20241113	125400	179680681	499	499	499	499	0
393	20241113	125300	179680681	499	499	499	499	0
394	20241113	125200	179680681	499	499	499	499	0
395	20241113	125100	179680681	499	499	499	499	0
396	20241113	125000	179680681	499	499	499	499	0
397	20241113	124900	179680681	499	499	499	499	0
398	20241113	124800	179680681	499	499	499	499	0
399	20241113	124700	179680681	499	499	499	499	0
400	20241113	124600	179680681	499	499	499	499	0
401	20241113	124500	179680681	499	497	499	497	25
402	20241113	124400	179668226	498	498	498	498	0
403	20241113	124300	179668226	498	498	498	498	0
404	20241113	124200	179668226	498	498	498	498	0
405	20241113	124100	179668226	498	498	498	498	1290
406	20241113	124000	179025806	500	500	500	500	0
407	20241113	123900	179025806	500	500	500	500	0
408	20241113	123800	179025806	500	500	500	500	50
409	20241113	123700	179000806	500	500	500	500	0
410	20241113	123600	179000806	500	500	500	500	0
411	20241113	123500	179000806	500	500	500	500	1
412	20241113	123400	179000306	500	500	500	500	0
413	20241113	123300	179000306	500	500	500	500	110
414	20241113	123200	178945306	497	497	497	497	460
415	20241113	123100	178716686	497	497	497	497	4423
416	20241113	123000	176518455	497	497	497	497	0
417	20241113	122900	176518455	497	497	497	497	0
418	20241113	122800	176518455	497	497	497	497	2783
419	20241113	122700	175135304	497	497	497	497	0
420	20241113	122600	175135304	497	497	497	497	0
421	20241113	122500	175135304	497	497	497	497	0
422	20241113	122400	175135304	497	497	497	497	10
423	20241113	122300	175130334	496	496	496	496	2000
424	20241113	122200	174138334	496	496	496	496	0
425	20241113	122100	174138334	496	496	496	496	0
426	20241113	122000	174138334	496	496	496	496	0
427	20241113	121900	174138334	496	496	496	495	320
428	20241113	121800	173979916	494	494	494	494	0
429	20241113	121700	173979916	494	494	494	494	0
430	20241113	121600	173979916	494	494	494	494	0
431	20241113	121500	173979916	494	494	494	494	0
432	20241113	121400	173979916	494	494	494	494	965
433	20241113	121300	173503206	494	494	494	494	0
434	20241113	121200	173503206	494	494	494	494	0
435	20241113	121100	173503206	494	494	494	494	3924
436	20241113	121000	171564750	492	492	492	492	0
437	20241113	120900	171564750	492	492	492	492	0
438	20241113	120800	171564750	492	492	492	492	0
439	20241113	120700	171564750	492	492	492	492	0
440	20241113	120600	171564750	492	492	492	492	5
441	20241113	120500	171562290	492	493	493	492	5000
442	20241113	120400	169099929	494	494	494	494	0
443	20241113	120300	169099929	494	494	494	494	0
444	20241113	120200	169099929	494	494	494	494	0
445	20241113	120100	169099929	494	494	494	494	0
446	20241113	120000	169099929	494	494	494	494	0
447	20241113	115900	169099929	494	494	494	494	0
448	20241113	115800	169099929	494	494	494	494	51
449	20241113	115700	169074735	494	492	494	492	19
450	20241113	115600	169065367	492	495	495	492	37346
451	20241113	115500	150645968	496	497	497	496	133
452	20241113	115400	150579990	497	497	497	497	50
453	20241113	115300	150555140	497	497	497	497	0
454	20241113	115200	150555140	497	497	497	497	0
455	20241113	115100	150555140	497	497	497	497	0
456	20241113	115000	150555140	497	497	497	497	0
457	20241113	114900	150555140	497	497	497	497	2
458	20241113	114800	150554146	497	497	497	497	100
459	20241113	114700	150504446	496	496	496	496	0
460	20241113	114600	150504446	496	496	496	496	0
461	20241113	114500	150504446	496	496	496	496	0
462	20241113	114400	150504446	496	496	496	496	2
463	20241113	114300	150503454	497	497	497	497	0
464	20241113	114200	150503454	497	497	497	497	0
465	20241113	114100	150503454	497	497	497	497	0
466	20241113	114000	150503454	497	497	497	497	0
467	20241113	113900	150503454	497	497	497	497	10
468	20241113	113800	150498484	497	497	497	497	0
469	20241113	113700	150498484	497	497	497	497	0
470	20241113	113600	150498484	497	497	497	497	0
471	20241113	113500	150498484	497	496	497	496	100
472	20241113	113400	150448880	495	495	495	495	0
473	20241113	113300	150448880	495	495	495	495	0
474	20241113	113200	150448880	495	495	495	495	0
475	20241113	113100	150448880	495	496	496	495	1224
476	20241113	113000	149842780	495	495	495	495	0
477	20241113	112900	149842780	495	495	495	495	278
478	20241113	112800	149705170	494	494	494	494	1
479	20241113	112700	149704676	495	495	495	495	2089
480	20241113	112600	148670621	500	500	500	500	0
481	20241113	112500	148670621	500	500	500	500	0
482	20241113	112400	148670621	500	500	500	500	0
483	20241113	112300	148670621	500	500	500	500	0
484	20241113	112200	148670621	500	500	500	500	0
485	20241113	112100	148670621	500	496	500	496	3500
486	20241113	112000	146929453	496	496	496	496	3
487	20241113	111900	146927965	496	496	496	496	32
488	20241113	111800	146912093	500	500	500	500	0
489	20241113	111700	146912093	500	496	500	496	6000
490	20241113	111600	143926919	496	496	496	496	6
491	20241113	111500	143923943	496	496	496	496	8
492	20241113	111400	143919975	496	496	496	496	0
493	20241113	111300	143919975	496	496	496	496	2
494	20241113	111200	143918983	494	494	494	494	0
495	20241113	111100	143918983	494	498	498	494	20000
496	20241113	111000	134021201	500	500	500	500	0
497	20241113	110900	134021201	500	500	500	500	0
498	20241113	110800	134021201	500	500	500	500	0
499	20241113	110700	134021201	500	500	500	500	0
500	20241113	110600	134021201	500	500	500	500	32
501	20241113	110500	134005201	500	500	500	500	0
502	20241113	110400	134005201	500	500	500	500	0
503	20241113	110300	134005201	500	500	500	500	0
504	20241113	110200	134005201	500	500	500	500	6484
505	20241113	110100	130763201	500	500	500	500	0
506	20241113	110000	130763201	500	500	500	500	13308
507	20241113	105900	124109201	500	500	500	500	0
508	20241113	105800	124109201	500	499	500	499	209
509	20241113	105700	124004835	499	499	499	499	19
510	20241113	105600	123995354	499	499	499	499	0
511	20241113	105500	123995354	499	499	499	499	500
512	20241113	105400	123745854	503	503	503	503	0
513	20241113	105300	123745854	503	503	503	503	0
514	20241113	105200	123745854	503	503	503	503	0
515	20241113	105100	123745854	503	502	504	502	13
516	20241113	105000	123739314	499	499	499	499	5
517	20241113	104900	123736819	502	502	502	502	10
518	20241113	104800	123731799	497	497	497	497	0
519	20241113	104700	123731799	497	497	497	495	7755
520	20241113	104600	119877604	496	496	496	496	187
521	20241113	104500	119784852	495	495	495	495	0
522	20241113	104400	119784852	495	495	495	495	0
523	20241113	104300	119784852	495	495	495	495	10
524	20241113	104200	119779902	496	496	496	496	1
525	20241113	104100	119779406	496	496	496	496	172
526	20241113	104000	119694094	496	495	496	495	243
527	20241113	103900	119573609	495	495	495	495	0
528	20241113	103800	119573609	495	495	495	495	900
529	20241113	103700	119128109	494	494	494	494	0
530	20241113	103600	119128109	494	494	494	494	4067
531	20241113	103500	117119011	494	494	494	494	5
532	20241113	103400	117116541	493	493	493	493	158
533	20241113	103300	117038647	493	494	494	493	4403
534	20241113	103200	114864355	493	492	493	492	525
535	20241113	103100	114606031	493	493	493	493	1379
536	20241113	103000	113926184	492	492	492	492	0
537	20241113	102900	113926184	492	492	492	492	0
538	20241113	102800	113926184	492	495	495	492	8898
539	20241113	102700	109532927	495	495	495	495	4178
540	20241113	102600	107464817	495	496	496	495	5419
541	20241113	102500	104781909	496	497	497	496	14541
542	20241113	102400	97557958	497	497	498	497	3183
543	20241113	102300	95975957	498	498	498	498	2088
544	20241113	102200	94936133	497	497	497	497	1
545	20241113	102100	94935636	499	498	504	498	732
546	20241113	102000	94570872	498	498	498	498	503
547	20241113	101900	94320378	498	498	498	498	10
548	20241113	101800	94315398	498	498	498	498	109
549	20241113	101700	94261116	497	497	497	497	2
550	20241113	101600	94260122	498	498	498	498	0
551	20241113	101500	94260122	498	500	500	498	100
552	20241113	101400	94210222	500	500	500	500	0
553	20241113	101300	94210222	500	500	500	500	5
554	20241113	101200	94207722	500	500	500	500	8
555	20241113	101100	94203722	500	500	500	500	0
556	20241113	101000	94203722	500	500	500	500	0
557	20241113	100900	94203722	500	500	500	500	3
558	20241113	100800	94202222	500	500	500	500	1190
559	20241113	100700	93607222	500	500	500	500	5
560	20241113	100600	93604722	498	498	498	498	0
561	20241113	100500	93604722	498	498	498	498	1
562	20241113	100400	93604224	500	500	500	500	0
563	20241113	100300	93604224	500	500	500	500	1
564	20241113	100200	93603724	497	497	497	497	0
565	20241113	100100	93603724	497	497	497	497	4000
566	20241113	100000	91615724	497	497	497	497	1
567	20241113	095900	91615227	497	497	497	497	0
568	20241113	095800	91615227	497	497	497	497	7073
569	20241113	095700	88099946	497	497	497	497	1400
570	20241113	095600	87404146	497	497	497	497	0
571	20241113	095500	87404146	497	499	499	497	2514
572	20241113	095400	86152915	500	500	500	500	0
573	20241113	095300	86152915	500	500	500	500	0
574	20241113	095200	86152915	500	500	500	500	0
575	20241113	095100	86152915	500	500	500	500	0
576	20241113	095000	86152915	500	500	500	500	0
577	20241113	094900	86152915	500	500	500	500	3723
578	20241113	094800	84291415	500	500	500	500	278
579	20241113	094700	84152415	501	504	504	501	441
580	20241113	094600	83931471	504	504	504	504	0
581	20241113	094500	83931471	504	504	504	504	500
582	20241113	094400	83679471	504	504	504	504	6
583	20241113	094300	83676447	504	504	504	504	0
584	20241113	094200	83676447	504	503	504	503	2436
585	20241113	094100	82451135	503	503	503	503	1
586	20241113	094000	82450632	503	503	503	503	1
587	20241113	093900	82450129	500	500	500	500	0
588	20241113	093800	82450129	500	500	503	500	19043
589	20241113	093700	72928528	502	502	502	502	1695
590	20241113	093600	72077638	500	500	500	500	0
591	20241113	093500	72077638	500	500	500	500	0
592	20241113	093400	72077638	500	500	500	500	0
593	20241113	093300	72077638	500	500	500	500	2670
594	20241113	093200	70742638	502	502	502	502	0
595	20241113	093100	70742638	502	497	502	497	13553
596	20241113	093000	63961956	496	496	496	496	0
597	20241113	092900	63961956	496	496	496	496	0
598	20241113	092800	63961956	496	496	496	496	0
599	20241113	092700	63961956	496	496	496	496	2874
600	20241113	092600	62536452	498	498	498	498	200
601	20241113	092500	62436852	500	501	501	499	4425
602	20241113	092400	60224925	500	499	500	499	5290
603	20241113	092300	57582452	499	499	499	499	0
604	20241113	092200	57582452	499	498	499	498	101
605	20241113	092100	57532153	498	497	498	496	5251
606	20241113	092000	54921467	496	496	496	496	51
607	20241113	091900	54896171	496	496	496	494	4506
608	20241113	091800	52665452	496	500	500	496	13772
609	20241113	091700	45794937	500	500	500	498	2480
610	20241113	091600	44557724	501	501	501	501	0
611	20241113	091500	44557724	501	501	501	501	3
612	20241113	091400	44556221	500	500	500	500	0
613	20241113	091300	44556221	500	500	500	500	0
614	20241113	091200	44556221	500	500	502	499	31031
615	20241113	091100	29040136	500	500	500	500	10
616	20241113	091000	29035136	500	498	500	498	53
617	20241113	090900	29008736	500	500	500	499	36
618	20241113	090800	28990737	500	499	500	498	320
619	20241113	090700	28831144	499	500	500	499	84
620	20241113	090600	28789227	500	500	500	500	100
621	20241113	090500	28739227	500	500	501	500	3641
622	20241113	090400	26917406	501	500	501	500	2306
623	20241113	090300	25762197	500	501	501	500	405
624	20241113	090200	25559695	491	497	497	491	16476
625	20241113	090100	17434246	497	497	508	497	3323
626	20241113	090000	15782704	491	491	491	491	32144