KissMeData/086960/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	195500	600339657	935	935	935	935	4837
3	20241113	195400	600339657	935	935	935	935	0
4	20241113	195300	600339657	935	935	935	935	0
5	20241113	195200	600339657	935	935	935	935	0
6	20241113	195100	600339657	935	935	935	935	0
7	20241113	195000	600339657	935	935	935	935	0
8	20241113	194900	600339657	935	935	935	935	0
9	20241113	194800	600339657	935	935	935	935	0
10	20241113	194700	600339657	935	935	935	935	0
11	20241113	194600	600339657	935	935	935	935	0
12	20241113	194500	600339657	935	935	935	935	0
13	20241113	194400	600339657	935	935	935	935	0
14	20241113	194300	600339657	935	935	935	935	0
15	20241113	194200	600339657	935	935	935	935	0
16	20241113	194100	600339657	935	935	935	935	0
17	20241113	194000	600339657	935	935	935	935	0
18	20241113	193900	600339657	935	935	935	935	0
19	20241113	193800	600339657	935	935	935	935	0
20	20241113	193700	600339657	935	935	935	935	0
21	20241113	193600	600339657	935	935	935	935	0
22	20241113	193500	600339657	935	935	935	935	0
23	20241113	193400	600339657	935	935	935	935	0
24	20241113	193300	600339657	935	935	935	935	0
25	20241113	193200	600339657	935	935	935	935	0
26	20241113	193100	600339657	935	935	935	935	0
27	20241113	193000	600339657	935	935	935	935	0
28	20241113	192900	600339657	935	935	935	935	0
29	20241113	192800	600339657	935	935	935	935	0
30	20241113	192700	600339657	935	935	935	935	0
31	20241113	192600	600339657	935	935	935	935	0
32	20241113	192500	600339657	935	935	935	935	4837
33	20241113	192400	600339657	935	935	935	935	0
34	20241113	192300	600339657	935	935	935	935	0
35	20241113	192200	600339657	935	935	935	935	0
36	20241113	192100	600339657	935	935	935	935	0
37	20241113	192000	600339657	935	935	935	935	0
38	20241113	191900	600339657	935	935	935	935	0
39	20241113	191800	600339657	935	935	935	935	0
40	20241113	191700	600339657	935	935	935	935	0
41	20241113	191600	600339657	935	935	935	935	0
42	20241113	191500	600339657	935	935	935	935	0
43	20241113	191400	600339657	935	935	935	935	0
44	20241113	191300	600339657	935	935	935	935	0
45	20241113	191200	600339657	935	935	935	935	0
46	20241113	191100	600339657	935	935	935	935	0
47	20241113	191000	600339657	935	935	935	935	0
48	20241113	190900	600339657	935	935	935	935	0
49	20241113	190800	600339657	935	935	935	935	0
50	20241113	190700	600339657	935	935	935	935	0
51	20241113	190600	600339657	935	935	935	935	0
52	20241113	190500	600339657	935	935	935	935	0
53	20241113	190400	600339657	935	935	935	935	0
54	20241113	190300	600339657	935	935	935	935	0
55	20241113	190200	600339657	935	935	935	935	0
56	20241113	190100	600339657	935	935	935	935	0
57	20241113	190000	600339657	935	935	935	935	0
58	20241113	185900	600339657	935	935	935	935	0
59	20241113	185800	600339657	935	935	935	935	0
60	20241113	185700	600339657	935	935	935	935	0
61	20241113	185600	600339657	935	935	935	935	0
62	20241113	185500	600339657	935	935	935	935	4837
63	20241113	185400	600339657	935	935	935	935	0
64	20241113	185300	600339657	935	935	935	935	0
65	20241113	185200	600339657	935	935	935	935	0
66	20241113	185100	600339657	935	935	935	935	0
67	20241113	185000	600339657	935	935	935	935	0
68	20241113	184900	600339657	935	935	935	935	0
69	20241113	184800	600339657	935	935	935	935	0
70	20241113	184700	600339657	935	935	935	935	0
71	20241113	184600	600339657	935	935	935	935	0
72	20241113	184500	600339657	935	935	935	935	0
73	20241113	184400	600339657	935	935	935	935	0
74	20241113	184300	600339657	935	935	935	935	0
75	20241113	184200	600339657	935	935	935	935	0
76	20241113	184100	600339657	935	935	935	935	0
77	20241113	184000	600339657	935	935	935	935	0
78	20241113	183900	600339657	935	935	935	935	0
79	20241113	183800	600339657	935	935	935	935	0
80	20241113	183700	600339657	935	935	935	935	0
81	20241113	183600	600339657	935	935	935	935	0
82	20241113	183500	600339657	935	935	935	935	0
83	20241113	183400	600339657	935	935	935	935	0
84	20241113	183300	600339657	935	935	935	935	0
85	20241113	183200	600339657	935	935	935	935	0
86	20241113	183100	600339657	935	935	935	935	0
87	20241113	183000	600339657	935	935	935	935	0
88	20241113	182900	600339657	935	935	935	935	0
89	20241113	182800	600339657	935	935	935	935	0
90	20241113	182700	600339657	935	935	935	935	0
91	20241113	182600	600339657	935	935	935	935	0
92	20241113	182500	600339657	935	935	935	935	4837
93	20241113	182400	600339657	935	935	935	935	0
94	20241113	182300	600339657	935	935	935	935	0
95	20241113	182200	600339657	935	935	935	935	0
96	20241113	182100	600339657	935	935	935	935	0
97	20241113	182000	600339657	935	935	935	935	0
98	20241113	181900	600339657	935	935	935	935	0
99	20241113	181800	600339657	935	935	935	935	0
100	20241113	181700	600339657	935	935	935	935	0
101	20241113	181600	600339657	935	935	935	935	0
102	20241113	181500	600339657	935	935	935	935	0
103	20241113	181400	600339657	935	935	935	935	0
104	20241113	181300	600339657	935	935	935	935	0
105	20241113	181200	600339657	935	935	935	935	0
106	20241113	181100	600339657	935	935	935	935	0
107	20241113	181000	600339657	935	935	935	935	0
108	20241113	180900	600339657	935	935	935	935	0
109	20241113	180800	600339657	935	935	935	935	0
110	20241113	180700	600339657	935	935	935	935	0
111	20241113	180600	600339657	935	935	935	935	0
112	20241113	180500	600339657	935	935	935	935	0
113	20241113	180400	600339657	935	935	935	935	0
114	20241113	180300	600339657	935	935	935	935	0
115	20241113	180200	600339657	935	935	935	935	0
116	20241113	180100	600339657	935	935	935	935	0
117	20241113	180000	600339657	935	935	935	935	0
118	20241113	175900	600339657	935	935	935	935	0
119	20241113	175800	600339657	935	935	935	935	0
120	20241113	175700	600339657	935	935	935	935	0
121	20241113	175600	600339657	935	935	935	935	0
122	20241113	175500	600339657	935	935	935	935	4837
123	20241113	175400	600339657	935	935	935	935	0
124	20241113	175300	600339657	935	935	935	935	0
125	20241113	175200	600339657	935	935	935	935	0
126	20241113	175100	600339657	935	935	935	935	0
127	20241113	175000	600339657	935	935	935	935	0
128	20241113	174900	600339657	935	935	935	935	0
129	20241113	174800	600339657	935	935	935	935	0
130	20241113	174700	600339657	935	935	935	935	0
131	20241113	174600	600339657	935	935	935	935	0
132	20241113	174500	600339657	935	935	935	935	0
133	20241113	174400	600339657	935	935	935	935	0
134	20241113	174300	600339657	935	935	935	935	0
135	20241113	174200	600339657	935	935	935	935	0
136	20241113	174100	600339657	935	935	935	935	0
137	20241113	174000	600339657	935	935	935	935	0
138	20241113	173900	600339657	935	935	935	935	0
139	20241113	173800	600339657	935	935	935	935	0
140	20241113	173700	600339657	935	935	935	935	0
141	20241113	173600	600339657	935	935	935	935	0
142	20241113	173500	600339657	935	935	935	935	0
143	20241113	173400	600339657	935	935	935	935	0
144	20241113	173300	600339657	935	935	935	935	0
145	20241113	173200	600339657	935	935	935	935	0
146	20241113	173100	600339657	935	935	935	935	0
147	20241113	173000	600339657	935	935	935	935	0
148	20241113	172900	600339657	935	935	935	935	0
149	20241113	172800	600339657	935	935	935	935	0
150	20241113	172700	600339657	935	935	935	935	0
151	20241113	172600	600339657	935	935	935	935	0
152	20241113	172500	600339657	935	935	935	935	4837
153	20241113	172400	600339657	935	935	935	935	0
154	20241113	172300	600339657	935	935	935	935	0
155	20241113	172200	600339657	935	935	935	935	0
156	20241113	172100	600339657	935	935	935	935	0
157	20241113	172000	600339657	935	935	935	935	0
158	20241113	171900	600339657	935	935	935	935	0
159	20241113	171800	600339657	935	935	935	935	0
160	20241113	171700	600339657	935	935	935	935	0
161	20241113	171600	600339657	935	935	935	935	0
162	20241113	171500	600339657	935	935	935	935	0
163	20241113	171400	600339657	935	935	935	935	0
164	20241113	171300	600339657	935	935	935	935	0
165	20241113	171200	600339657	935	935	935	935	0
166	20241113	171100	600339657	935	935	935	935	0
167	20241113	171000	600339657	935	935	935	935	0
168	20241113	170900	600339657	935	935	935	935	0
169	20241113	170800	600339657	935	935	935	935	0
170	20241113	170700	600339657	935	935	935	935	0
171	20241113	170600	600339657	935	935	935	935	0
172	20241113	170500	600339657	935	935	935	935	0
173	20241113	170400	600339657	935	935	935	935	0
174	20241113	170300	600339657	935	935	935	935	0
175	20241113	170200	600339657	935	935	935	935	0
176	20241113	170100	600339657	935	935	935	935	0
177	20241113	170000	600339657	935	935	935	935	0
178	20241113	165900	600339657	935	935	935	935	0
179	20241113	165800	600339657	935	935	935	935	0
180	20241113	165700	600339657	935	935	935	935	0
181	20241113	165600	600339657	935	935	935	935	0
182	20241113	165500	600339657	935	935	935	935	4837
183	20241113	165400	600339657	935	935	935	935	0
184	20241113	165300	600339657	935	935	935	935	0
185	20241113	165200	600339657	935	935	935	935	0
186	20241113	165100	600339657	935	935	935	935	0
187	20241113	165000	600339657	935	935	935	935	0
188	20241113	164900	600339657	935	935	935	935	0
189	20241113	164800	600339657	935	935	935	935	0
190	20241113	164700	600339657	935	935	935	935	0
191	20241113	164600	600339657	935	935	935	935	0
192	20241113	164500	600339657	935	935	935	935	0
193	20241113	164400	600339657	935	935	935	935	0
194	20241113	164300	600339657	935	935	935	935	0
195	20241113	164200	600339657	935	935	935	935	0
196	20241113	164100	600339657	935	935	935	935	0
197	20241113	164000	600339657	935	935	935	935	0
198	20241113	163900	600339657	935	935	935	935	0
199	20241113	163800	600339657	935	935	935	935	0
200	20241113	163700	600339657	935	935	935	935	0
201	20241113	163600	600339657	935	935	935	935	0
202	20241113	163500	600339657	935	935	935	935	0
203	20241113	163400	600339657	935	935	935	935	0
204	20241113	163300	600339657	935	935	935	935	0
205	20241113	163200	600339657	935	935	935	935	0
206	20241113	163100	600339657	935	935	935	935	0
207	20241113	163000	600339657	935	935	935	935	0
208	20241113	162900	600339657	935	935	935	935	0
209	20241113	162800	600339657	935	935	935	935	0
210	20241113	162700	600339657	935	935	935	935	0
211	20241113	162600	600339657	935	935	935	935	0
212	20241113	162500	600339657	935	935	935	935	4837
213	20241113	162400	600339657	935	935	935	935	0
214	20241113	162300	600339657	935	935	935	935	0
215	20241113	162200	600339657	935	935	935	935	0
216	20241113	162100	600339657	935	935	935	935	0
217	20241113	162000	600339657	935	935	935	935	0
218	20241113	161900	600339657	935	935	935	935	0
219	20241113	161800	600339657	935	935	935	935	0
220	20241113	161700	600339657	935	935	935	935	0
221	20241113	161600	600339657	935	935	935	935	0
222	20241113	161500	600339657	935	935	935	935	0
223	20241113	161400	600339657	935	935	935	935	0
224	20241113	161300	600339657	935	935	935	935	0
225	20241113	161200	600339657	935	935	935	935	0
226	20241113	161100	600339657	935	935	935	935	0
227	20241113	161000	600339657	935	935	935	935	0
228	20241113	160900	600339657	935	935	935	935	0
229	20241113	160800	600339657	935	935	935	935	0
230	20241113	160700	600339657	935	935	935	935	0
231	20241113	160600	600339657	935	935	935	935	0
232	20241113	160500	600339657	935	935	935	935	0
233	20241113	160400	600339657	935	935	935	935	0
234	20241113	160300	600339657	935	935	935	935	0
235	20241113	160200	600339657	935	935	935	935	0
236	20241113	160100	600339657	935	935	935	935	0
237	20241113	160000	600339657	935	935	935	935	0
238	20241113	155900	600339657	935	935	935	935	0
239	20241113	155800	600339657	935	935	935	935	0
240	20241113	155700	600339657	935	935	935	935	0
241	20241113	155600	600339657	935	935	935	935	0
242	20241113	155500	600339657	935	935	935	935	4837
243	20241113	155400	600339657	935	935	935	935	0
244	20241113	155300	600339657	935	935	935	935	0
245	20241113	155200	600339657	935	935	935	935	0
246	20241113	155100	600339657	935	935	935	935	0
247	20241113	155000	600339657	935	935	935	935	0
248	20241113	154900	600339657	935	935	935	935	0
249	20241113	154800	600339657	935	935	935	935	0
250	20241113	154700	600339657	935	935	935	935	0
251	20241113	154600	600339657	935	935	935	935	0
252	20241113	154500	600339657	935	935	935	935	0
253	20241113	154400	600339657	935	935	935	935	0
254	20241113	154300	600339657	935	935	935	935	0
255	20241113	154200	600339657	935	935	935	935	0
256	20241113	154100	600339657	935	935	935	935	0
257	20241113	154000	600339657	935	935	935	935	0
258	20241113	153900	600339657	935	935	935	935	0
259	20241113	153800	600339657	935	935	935	935	0
260	20241113	153700	600339657	935	935	935	935	0
261	20241113	153600	600339657	935	935	935	935	0
262	20241113	153500	600339657	935	935	935	935	0
263	20241113	153400	600339657	935	935	935	935	0
264	20241113	153300	600339657	935	935	935	935	0
265	20241113	153200	600339657	935	935	935	935	0
266	20241113	153100	600339657	935	935	935	935	0
267	20241113	153000	600339657	935	935	935	935	4837
268	20241113	152900	595817062	944	944	944	944	0
269	20241113	152800	595817062	944	944	944	944	0
270	20241113	152700	595817062	944	944	944	944	0
271	20241113	152600	595817062	944	944	944	944	0
272	20241113	152500	595817062	944	944	944	944	0
273	20241113	152400	595817062	944	944	944	944	0
274	20241113	152300	595817062	944	944	944	944	0
275	20241113	152200	595817062	944	944	944	944	0
276	20241113	152100	595817062	944	944	944	944	0
277	20241113	152000	595817062	944	944	944	944	0
278	20241113	151900	595817062	944	923	944	923	16570
279	20241113	151800	580435644	923	924	924	923	4920
280	20241113	151700	575893637	924	924	924	924	1973
281	20241113	151600	574070585	925	925	925	925	1105
282	20241113	151500	573048460	925	925	925	924	381
283	20241113	151400	572696307	925	925	925	925	301
284	20241113	151300	572417882	925	925	925	924	3196
285	20241113	151200	569461777	925	924	925	924	229
286	20241113	151100	569249972	924	924	925	924	2315
287	20241113	151000	567109705	925	925	925	925	0
288	20241113	150900	567109705	925	928	928	925	4191
289	20241113	150800	563233019	928	928	928	928	2
290	20241113	150700	563231163	925	925	925	925	0
291	20241113	150600	563231163	925	928	928	925	2001
292	20241113	150500	561380235	925	928	928	925	956
293	20241113	150400	560493367	928	926	928	926	1388
294	20241113	150300	559207441	928	928	928	928	0
295	20241113	150200	559207441	928	926	928	926	20653
296	20241113	150100	540052059	925	925	925	925	25
297	20241113	150000	540028934	924	924	924	924	20
298	20241113	145900	540010454	925	925	925	925	1000
299	20241113	145800	539085454	925	925	925	925	1569
300	20241113	145700	537634129	925	925	925	925	0
301	20241113	145600	537634129	925	926	926	925	6142
302	20241113	145500	531952503	928	928	928	928	1
303	20241113	145400	531951575	926	928	928	926	318
304	20241113	145300	531657091	928	928	928	928	1090
305	20241113	145200	530645571	928	926	928	926	801
306	20241113	145100	529903843	928	928	928	928	1
307	20241113	145000	529902915	925	928	928	925	4001
308	20241113	144900	526201984	928	928	928	928	6
309	20241113	144800	526196416	925	927	927	925	2293
310	20241113	144700	524074405	927	927	927	927	5
311	20241113	144600	524069770	927	927	927	927	2
312	20241113	144500	524067916	925	926	926	925	2181
313	20241113	144400	522049451	926	926	926	925	292
314	20241113	144300	521779131	927	927	927	927	0
315	20241113	144200	521779131	927	927	927	927	0
316	20241113	144100	521779131	927	927	927	925	2287
317	20241113	144000	519659944	925	927	927	925	7911
318	20241113	143900	512329259	928	928	928	928	1243
319	20241113	143800	511175755	929	930	930	929	11
320	20241113	143700	511165526	930	931	931	928	42748
321	20241113	143600	471399044	932	932	932	932	112
322	20241113	143500	471294660	933	933	934	933	1110
323	20241113	143400	470258030	934	934	934	934	5
324	20241113	143300	470253360	935	933	935	933	34
325	20241113	143200	470221636	932	932	932	932	354
326	20241113	143100	469891708	932	932	932	932	6218
327	20241113	143000	464096532	936	936	936	936	0
328	20241113	142900	464096532	936	936	936	936	1
329	20241113	142800	464095596	933	933	933	933	1020
330	20241113	142700	463143936	933	935	935	933	80
331	20241113	142600	463069227	936	936	936	936	83
332	20241113	142500	462991539	936	936	936	933	436
333	20241113	142400	462584745	933	933	933	933	162
334	20241113	142300	462433599	933	933	933	933	3048
335	20241113	142200	459589815	932	933	933	932	9591
336	20241113	142100	450641413	933	933	933	932	4097
337	20241113	142000	446819370	933	933	933	932	9410
338	20241113	141900	438045437	933	933	933	933	1219
339	20241113	141800	436908110	933	933	933	933	5000
340	20241113	141700	432243110	936	936	936	934	1612
341	20241113	141600	430735816	936	936	936	936	0
342	20241113	141500	430735816	936	936	936	936	10
343	20241113	141400	430726456	937	937	937	937	1
344	20241113	141300	430725519	939	939	939	939	0
345	20241113	141200	430725519	939	939	939	939	0
346	20241113	141100	430725519	939	939	939	939	0
347	20241113	141000	430725519	939	935	939	933	3008
348	20241113	140900	427916860	933	938	938	933	2010
349	20241113	140800	426040425	938	938	938	938	0
350	20241113	140700	426040425	938	938	938	938	2500
351	20241113	140600	423695425	938	938	938	938	0
352	20241113	140500	423695425	938	938	938	938	1
353	20241113	140400	423694487	936	937	937	936	2
354	20241113	140300	423692614	938	938	938	938	4
355	20241113	140200	423688862	939	939	939	939	0
356	20241113	140100	423688862	939	934	939	934	129
357	20241113	140000	423568371	934	934	934	934	0
358	20241113	135900	423568371	934	937	937	934	16068
359	20241113	135800	408530817	937	939	939	937	3002
360	20241113	135700	405717939	939	937	939	937	2710
361	20241113	135600	403173469	939	939	939	939	1
362	20241113	135500	403172530	939	939	939	939	1
363	20241113	135400	403171591	937	939	939	937	1338
364	20241113	135300	401917381	939	939	939	939	139
365	20241113	135200	401786860	939	937	939	937	1845
366	20241113	135100	400057205	939	939	939	939	0
367	20241113	135000	400057205	939	939	939	939	0
368	20241113	134900	400057205	939	937	939	937	3
369	20241113	134800	400054390	937	937	937	937	396
370	20241113	134700	399683338	939	939	939	937	726
371	20241113	134600	399003072	938	938	938	938	754
372	20241113	134500	398295820	940	938	940	938	57
373	20241113	134400	398242352	939	940	943	939	2489
374	20241113	134300	395903001	941	941	941	941	31
375	20241113	134200	395873830	944	944	944	944	0
376	20241113	134100	395873830	944	944	944	944	1
377	20241113	134000	395872886	942	944	944	942	16
378	20241113	133900	395857802	944	943	944	943	91
379	20241113	133800	395771988	943	944	944	943	20
380	20241113	133700	395753118	944	943	944	943	419
381	20241113	133600	395358000	944	944	944	944	36
382	20241113	133500	395324016	943	943	943	943	730
383	20241113	133400	394635626	944	943	944	943	237
384	20241113	133300	394412097	943	942	943	942	3613
385	20241113	133200	391005124	942	942	942	942	5000
386	20241113	133100	386295124	943	941	943	941	9808
387	20241113	133000	377051688	937	937	937	937	0
388	20241113	132900	377051688	937	937	937	937	0
389	20241113	132800	377051688	937	937	937	937	5000
390	20241113	132700	372366688	937	941	941	937	2163
391	20241113	132600	370335733	937	937	937	937	500
392	20241113	132500	369867233	937	937	937	937	0
393	20241113	132400	369867233	937	937	937	937	10
394	20241113	132300	369857863	941	938	941	938	8128
395	20241113	132200	362233796	935	938	938	935	532
396	20241113	132100	361736280	938	938	938	938	93
397	20241113	132000	361649046	938	938	938	938	0
398	20241113	131900	361649046	938	938	938	938	0
399	20241113	131800	361649046	938	935	938	935	1475
400	20241113	131700	360269906	934	934	934	934	1401
401	20241113	131600	358961372	934	938	938	934	2376
402	20241113	131500	356739856	938	934	938	934	15
403	20241113	131400	356725834	933	933	933	933	0
404	20241113	131300	356725834	933	935	935	933	8000
405	20241113	131200	349256672	937	937	940	934	1430
406	20241113	131100	347919955	937	937	937	937	1070
407	20241113	131000	346917365	937	937	937	937	670
408	20241113	130900	346289575	937	937	937	937	0
409	20241113	130800	346289575	937	937	937	937	2
410	20241113	130700	346287701	937	937	937	937	1
411	20241113	130600	346286764	937	937	937	937	250
412	20241113	130500	346052514	937	937	937	937	10
413	20241113	130400	346043144	937	937	937	937	66
414	20241113	130300	345981302	934	936	937	934	1071
415	20241113	130200	344978964	935	935	935	935	1109
416	20241113	130100	343942049	935	935	935	935	201
417	20241113	130000	343754114	935	935	935	935	217
418	20241113	125900	343551219	935	936	936	935	110
419	20241113	125800	343448269	936	937	937	936	286
420	20241113	125700	343180572	936	936	936	936	217
421	20241113	125600	342977460	935	936	936	935	621
422	20241113	125500	342396304	936	936	936	936	44
423	20241113	125400	342355120	936	936	936	936	11
424	20241113	125300	342344824	936	936	936	936	0
425	20241113	125200	342344824	936	936	936	936	11
426	20241113	125100	342334528	936	936	936	936	40
427	20241113	125000	342297088	936	935	937	935	533
428	20241113	124900	341798699	935	935	937	935	4721
429	20241113	124800	337384502	937	937	937	937	151
430	20241113	124700	337243015	937	937	937	937	1
431	20241113	124600	337242078	936	938	938	936	676
432	20241113	124500	336609320	938	938	938	938	0
433	20241113	124400	336609320	938	937	938	937	47
434	20241113	124300	336565280	936	940	940	936	2356
435	20241113	124200	334358239	940	941	941	937	2333
436	20241113	124100	332170373	940	940	940	940	3185
437	20241113	124000	329176473	941	941	941	941	1
438	20241113	123900	329175532	941	941	941	941	2
439	20241113	123800	329173650	941	941	941	941	1
440	20241113	123700	329172709	941	941	941	938	2836
441	20241113	123600	326511160	941	939	941	939	2
442	20241113	123500	326509280	939	941	941	939	434
443	20241113	123400	326101744	940	941	941	940	56
444	20241113	123300	326049063	941	942	942	939	6
445	20241113	123200	326043417	942	940	942	940	164
446	20241113	123100	325888949	942	942	942	942	1
447	20241113	123000	325888007	942	942	942	942	8
448	20241113	122900	325880471	942	940	942	940	12
449	20241113	122800	325869177	940	942	943	940	168
450	20241113	122700	325711247	945	945	946	945	18
451	20241113	122600	325694236	945	942	946	942	36
452	20241113	122500	325660270	942	942	942	942	826
453	20241113	122400	324882178	942	942	942	942	1000
454	20241113	122300	323940178	942	942	942	942	2000
455	20241113	122200	322056178	942	942	942	942	0
456	20241113	122100	322056178	942	942	942	942	1
457	20241113	122000	322055236	942	941	942	940	2185
458	20241113	121900	320001329	941	942	942	941	12
459	20241113	121800	319990035	942	940	942	940	1001
460	20241113	121700	319049093	942	942	942	942	3
461	20241113	121600	319046267	942	942	942	942	5
462	20241113	121500	319041557	941	942	942	941	8
463	20241113	121400	319034025	941	942	942	941	2003
464	20241113	121300	317147201	942	940	942	940	2271
465	20241113	121200	315011555	941	942	943	941	553
466	20241113	121100	314490740	943	946	946	943	263
467	20241113	121000	314242652	946	943	946	943	43
468	20241113	120900	314202064	943	943	943	943	215
469	20241113	120800	313999319	943	943	943	943	1
470	20241113	120700	313998376	943	941	943	941	176
471	20241113	120600	313832752	941	941	941	941	535
472	20241113	120500	313329317	941	941	941	941	4
473	20241113	120400	313325553	941	941	941	941	2
474	20241113	120300	313323671	940	940	940	940	0
475	20241113	120200	313323671	940	938	940	938	601
476	20241113	120100	312759033	936	936	936	936	2052
477	20241113	120000	310838361	936	936	936	936	161
478	20241113	115900	310687665	936	936	936	936	0
479	20241113	115800	310687665	936	936	936	936	5
480	20241113	115700	310682985	931	941	941	931	9172
481	20241113	115600	302116885	941	941	941	941	2
482	20241113	115500	302115003	941	939	941	937	3118
483	20241113	115400	299193006	941	941	941	941	1
484	20241113	115300	299192065	941	938	941	938	1020
485	20241113	115200	298235245	938	939	939	938	2948
486	20241113	115100	295467573	938	938	938	938	1404
487	20241113	115000	294150621	938	939	939	938	1152
488	20241113	114900	293070043	939	940	942	939	9568
489	20241113	114800	284078584	939	939	940	939	3207
490	20241113	114700	281067207	939	939	939	939	748
491	20241113	114600	280364835	939	939	939	939	1109
492	20241113	114500	279323484	939	941	941	939	1193
493	20241113	114400	278202014	940	940	940	940	100
494	20241113	114300	278108014	943	943	943	943	0
495	20241113	114200	278108014	943	941	943	940	7001
496	20241113	114100	271526664	941	941	941	941	106
497	20241113	114000	271426918	941	941	941	941	0
498	20241113	113900	271426918	941	941	941	941	10000
499	20241113	113800	262016918	941	941	941	941	0
500	20241113	113700	262016918	941	943	943	941	1001
501	20241113	113600	261074973	943	943	943	943	8
502	20241113	113500	261067429	942	942	942	942	520
503	20241113	113400	260577589	944	944	944	944	2050
504	20241113	113300	258642389	946	942	948	942	694
505	20241113	113200	257986335	942	942	942	942	7
506	20241113	113100	257979741	942	942	942	942	1127
507	20241113	113000	256918107	946	946	946	946	15
508	20241113	112900	256903917	946	946	946	946	3
509	20241113	112800	256901079	944	944	944	944	0
510	20241113	112700	256901079	944	944	944	944	0
511	20241113	112600	256901079	944	942	944	942	1056
512	20241113	112500	255904269	943	946	946	943	389
513	20241113	112400	255537439	943	943	943	943	0
514	20241113	112300	255537439	943	947	947	943	39
515	20241113	112200	255500658	943	944	944	943	94
516	20241113	112100	255412015	947	943	947	943	871
517	20241113	112000	254590650	947	943	947	943	402
518	20241113	111900	254211556	943	944	944	943	243
519	20241113	111800	253982355	950	950	950	950	2
520	20241113	111700	253980455	950	944	950	944	156
521	20241113	111600	253833185	945	950	950	945	21
522	20241113	111500	253813320	947	947	947	947	208
523	20241113	111400	253616344	947	947	947	947	101
524	20241113	111300	253520697	947	951	951	947	209
525	20241113	111200	253321974	951	951	951	951	500
526	20241113	111100	252846474	953	953	953	953	1
527	20241113	111000	252845521	953	953	953	953	1
528	20241113	110900	252844568	947	947	947	947	633
529	20241113	110800	252245117	947	945	947	945	200
530	20241113	110700	252055899	945	945	945	945	2
531	20241113	110600	252054009	945	945	945	945	0
532	20241113	110500	252054009	945	945	945	945	0
533	20241113	110400	252054009	945	945	945	942	61
534	20241113	110300	251996514	942	942	942	942	200
535	20241113	110200	251808114	942	942	942	942	301
536	20241113	110100	251524572	942	943	943	942	100
537	20241113	110000	251430369	943	943	943	943	90
538	20241113	105900	251345499	942	943	943	942	940
539	20241113	105800	250459109	943	943	943	943	0
540	20241113	105700	250459109	943	945	945	943	413
541	20241113	105600	250068960	945	945	945	945	151
542	20241113	105500	249926265	945	945	945	945	51
543	20241113	105400	249878070	945	945	945	945	1705
544	20241113	105300	248266845	945	944	945	943	176
545	20241113	105200	248100809	944	944	944	944	16
546	20241113	105100	248085705	947	947	947	947	2
547	20241113	105000	248083811	947	946	947	946	439
548	20241113	104900	247668417	947	947	947	946	14
549	20241113	104800	247655166	947	947	947	947	1592
550	20241113	104700	246147542	947	942	947	942	2571
551	20241113	104600	243723648	942	942	942	942	4
552	20241113	104500	243719880	942	942	942	942	418
553	20241113	104400	243326124	942	941	942	941	867
554	20241113	104300	242509610	943	943	943	943	0
555	20241113	104200	242509610	943	942	943	942	1211
556	20241113	104100	241368812	941	942	942	940	3174
557	20241113	104000	238383944	938	937	941	937	7539
558	20241113	103900	231311221	938	938	938	938	35
559	20241113	103800	231278391	932	933	934	932	3606
560	20241113	103700	227915227	933	933	933	933	0
561	20241113	103600	227915227	933	938	939	932	7094
562	20241113	103500	221289415	932	938	938	932	705
563	20241113	103400	220631804	932	934	939	932	1582
564	20241113	103300	219156152	933	938	938	933	7697
565	20241113	103200	211947761	939	939	939	939	510
566	20241113	103100	211468871	939	940	940	938	3235
567	20241113	103000	208434096	938	944	944	938	8757
568	20241113	102900	200217578	943	945	945	940	14599
569	20241113	102800	186482172	941	946	946	941	9109
570	20241113	102700	177885634	947	947	947	947	715
571	20241113	102600	177208529	947	947	951	947	608
572	20241113	102500	176632749	947	947	947	947	0
573	20241113	102400	176632749	947	947	948	947	595
574	20241113	102300	176069225	947	950	950	947	19013
575	20241113	102200	158029671	955	955	955	955	9
576	20241113	102100	158021076	955	955	955	955	11
577	20241113	102000	158010571	950	950	950	950	509
578	20241113	101900	157527021	950	950	950	950	0
579	20241113	101800	157527021	950	953	953	950	2000
580	20241113	101700	155623898	953	953	953	953	2
581	20241113	101600	155621992	953	951	953	951	1001
582	20241113	101500	154670039	950	951	951	950	4926
583	20241113	101400	149986318	952	952	952	952	5000
584	20241113	101300	145226318	955	955	955	952	2012
585	20241113	101200	143310475	955	955	955	955	0
586	20241113	101100	143310475	955	953	955	953	93
587	20241113	101000	143221842	953	953	955	953	234
588	20241113	100900	142998640	955	955	955	955	2594
589	20241113	100800	140521370	953	955	955	953	2263
590	20241113	100700	138364169	956	956	956	956	1001
591	20241113	100600	137407213	956	957	957	953	556
592	20241113	100500	136877330	953	955	957	953	6197
593	20241113	100400	130965209	958	957	958	956	1704
594	20241113	100300	129335662	958	958	958	958	263
595	20241113	100200	129083708	958	958	958	957	491
596	20241113	100100	128613789	957	958	958	957	240
597	20241113	100000	128384069	958	958	958	958	12
598	20241113	095900	128372573	959	957	959	957	1514
599	20241113	095800	126923653	959	960	960	958	1368
600	20241113	095700	125612790	961	961	961	961	34
601	20241113	095600	125580116	960	960	960	960	4989
602	20241113	095500	120790676	960	960	960	960	0
603	20241113	095400	120790676	960	960	960	960	103
604	20241113	095300	120691796	958	958	958	958	79
605	20241113	095200	120616114	958	958	958	958	219
606	20241113	095100	120406312	960	960	960	960	234
607	20241113	095000	120181672	960	960	960	960	1004
608	20241113	094900	119217832	960	960	960	960	57
609	20241113	094800	119163112	957	957	957	957	519
610	20241113	094700	118666429	957	957	957	957	300
611	20241113	094600	118379329	957	957	957	957	700
612	20241113	094500	117709429	957	966	966	956	3558
613	20241113	094400	114286736	966	966	966	964	143
614	20241113	094300	114148730	966	966	966	965	541
615	20241113	094200	113626520	966	966	966	966	367
616	20241113	094100	113271998	966	965	967	965	647
617	20241113	094000	112646609	967	967	967	967	35
618	20241113	093900	112612764	963	963	963	963	600
619	20241113	093800	112034964	967	970	970	963	3017
620	20241113	093700	109127004	965	964	965	964	2410
621	20241113	093600	106801863	963	961	963	961	2710
622	20241113	093500	104197333	963	960	963	960	3639
623	20241113	093400	100697837	957	960	960	957	2203
624	20241113	093300	98583350	960	960	960	960	1100
625	20241113	093200	97527350	960	960	960	958	301
626	20241113	093100	97238690	952	954	957	952	6644
627	20241113	093000	90898920	953	951	953	951	793
628	20241113	092900	90144371	951	951	951	951	1
629	20241113	092800	90143420	951	952	952	951	2011
630	20241113	092700	88230948	952	952	952	952	545
631	20241113	092600	87712108	950	951	951	950	1963
632	20241113	092500	85846223	951	954	954	951	3299
633	20241113	092400	82708574	954	954	954	949	2933
634	20241113	092300	79921690	955	955	955	953	5597
635	20241113	092200	74580954	954	954	954	954	1000
636	20241113	092100	73626954	955	955	955	955	1101
637	20241113	092000	72575499	956	947	956	947	2562
638	20241113	091900	70149276	946	955	955	946	7660
639	20241113	091800	62858098	954	955	956	954	3526
640	20241113	091700	59491394	956	959	959	955	6238
641	20241113	091600	53523610	960	961	961	960	979
642	20241113	091500	52582851	961	961	961	961	10
643	20241113	091400	52573241	960	961	961	960	801
644	20241113	091300	51804130	963	963	963	963	50
645	20241113	091200	51755980	960	957	960	956	5103
646	20241113	091100	46860618	957	960	960	957	1997
647	20241113	091000	44944247	960	962	962	960	1176
648	20241113	090900	43815169	962	962	962	960	861
649	20241113	090800	42987883	962	963	963	962	236
650	20241113	090700	42760726	964	966	966	964	1960
651	20241113	090600	40870716	968	968	970	964	3033
652	20241113	090500	37939472	970	970	970	970	252
653	20241113	090400	37695032	970	966	970	966	153
654	20241113	090300	37546626	962	962	965	961	6573
655	20241113	090200	31225396	962	954	963	954	2622
656	20241113	090100	28706273	954	963	963	953	1691
657	20241113	090000	27093738	964	951	964	950	28490