KissMeData/086960/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	195400	754095653	970	970	970	970	8440
3	20241118	195300	754095653	970	970	970	970	0
4	20241118	195200	754095653	970	970	970	970	0
5	20241118	195100	754095653	970	970	970	970	0
6	20241118	195000	754095653	970	970	970	970	0
7	20241118	194900	754095653	970	970	970	970	0
8	20241118	194800	754095653	970	970	970	970	0
9	20241118	194700	754095653	970	970	970	970	0
10	20241118	194600	754095653	970	970	970	970	0
11	20241118	194500	754095653	970	970	970	970	0
12	20241118	194400	754095653	970	970	970	970	0
13	20241118	194300	754095653	970	970	970	970	0
14	20241118	194200	754095653	970	970	970	970	0
15	20241118	194100	754095653	970	970	970	970	0
16	20241118	194000	754095653	970	970	970	970	0
17	20241118	193900	754095653	970	970	970	970	0
18	20241118	193800	754095653	970	970	970	970	0
19	20241118	193700	754095653	970	970	970	970	0
20	20241118	193600	754095653	970	970	970	970	0
21	20241118	193500	754095653	970	970	970	970	0
22	20241118	193400	754095653	970	970	970	970	0
23	20241118	193300	754095653	970	970	970	970	0
24	20241118	193200	754095653	970	970	970	970	0
25	20241118	193100	754095653	970	970	970	970	0
26	20241118	193000	754095653	970	970	970	970	0
27	20241118	192900	754095653	970	970	970	970	0
28	20241118	192800	754095653	970	970	970	970	0
29	20241118	192700	754095653	970	970	970	970	0
30	20241118	192600	754095653	970	970	970	970	0
31	20241118	192500	754095653	970	970	970	970	0
32	20241118	192400	754095653	970	970	970	970	8440
33	20241118	192300	754095653	970	970	970	970	0
34	20241118	192200	754095653	970	970	970	970	0
35	20241118	192100	754095653	970	970	970	970	0
36	20241118	192000	754095653	970	970	970	970	0
37	20241118	191900	754095653	970	970	970	970	0
38	20241118	191800	754095653	970	970	970	970	0
39	20241118	191700	754095653	970	970	970	970	0
40	20241118	191600	754095653	970	970	970	970	0
41	20241118	191500	754095653	970	970	970	970	0
42	20241118	191400	754095653	970	970	970	970	0
43	20241118	191300	754095653	970	970	970	970	0
44	20241118	191200	754095653	970	970	970	970	0
45	20241118	191100	754095653	970	970	970	970	0
46	20241118	191000	754095653	970	970	970	970	0
47	20241118	190900	754095653	970	970	970	970	0
48	20241118	190800	754095653	970	970	970	970	0
49	20241118	190700	754095653	970	970	970	970	0
50	20241118	190600	754095653	970	970	970	970	0
51	20241118	190500	754095653	970	970	970	970	0
52	20241118	190400	754095653	970	970	970	970	0
53	20241118	190300	754095653	970	970	970	970	0
54	20241118	190200	754095653	970	970	970	970	0
55	20241118	190100	754095653	970	970	970	970	0
56	20241118	190000	754095653	970	970	970	970	0
57	20241118	185900	754095653	970	970	970	970	0
58	20241118	185800	754095653	970	970	970	970	0
59	20241118	185700	754095653	970	970	970	970	0
60	20241118	185600	754095653	970	970	970	970	0
61	20241118	185500	754095653	970	970	970	970	0
62	20241118	185400	754095653	970	970	970	970	8440
63	20241118	185300	754095653	970	970	970	970	0
64	20241118	185200	754095653	970	970	970	970	0
65	20241118	185100	754095653	970	970	970	970	0
66	20241118	185000	754095653	970	970	970	970	0
67	20241118	184900	754095653	970	970	970	970	0
68	20241118	184800	754095653	970	970	970	970	0
69	20241118	184700	754095653	970	970	970	970	0
70	20241118	184600	754095653	970	970	970	970	0
71	20241118	184500	754095653	970	970	970	970	0
72	20241118	184400	754095653	970	970	970	970	0
73	20241118	184300	754095653	970	970	970	970	0
74	20241118	184200	754095653	970	970	970	970	0
75	20241118	184100	754095653	970	970	970	970	0
76	20241118	184000	754095653	970	970	970	970	0
77	20241118	183900	754095653	970	970	970	970	0
78	20241118	183800	754095653	970	970	970	970	0
79	20241118	183700	754095653	970	970	970	970	0
80	20241118	183600	754095653	970	970	970	970	0
81	20241118	183500	754095653	970	970	970	970	0
82	20241118	183400	754095653	970	970	970	970	0
83	20241118	183300	754095653	970	970	970	970	0
84	20241118	183200	754095653	970	970	970	970	0
85	20241118	183100	754095653	970	970	970	970	0
86	20241118	183000	754095653	970	970	970	970	0
87	20241118	182900	754095653	970	970	970	970	0
88	20241118	182800	754095653	970	970	970	970	0
89	20241118	182700	754095653	970	970	970	970	0
90	20241118	182600	754095653	970	970	970	970	0
91	20241118	182500	754095653	970	970	970	970	0
92	20241118	182400	754095653	970	970	970	970	8440
93	20241118	182300	754095653	970	970	970	970	0
94	20241118	182200	754095653	970	970	970	970	0
95	20241118	182100	754095653	970	970	970	970	0
96	20241118	182000	754095653	970	970	970	970	0
97	20241118	181900	754095653	970	970	970	970	0
98	20241118	181800	754095653	970	970	970	970	0
99	20241118	181700	754095653	970	970	970	970	0
100	20241118	181600	754095653	970	970	970	970	0
101	20241118	181500	754095653	970	970	970	970	0
102	20241118	181400	754095653	970	970	970	970	0
103	20241118	181300	754095653	970	970	970	970	0
104	20241118	181200	754095653	970	970	970	970	0
105	20241118	181100	754095653	970	970	970	970	0
106	20241118	181000	754095653	970	970	970	970	0
107	20241118	180900	754095653	970	970	970	970	0
108	20241118	180800	754095653	970	970	970	970	0
109	20241118	180700	754095653	970	970	970	970	0
110	20241118	180600	754095653	970	970	970	970	0
111	20241118	180500	754095653	970	970	970	970	0
112	20241118	180400	754095653	970	970	970	970	0
113	20241118	180300	754095653	970	970	970	970	0
114	20241118	180200	754095653	970	970	970	970	0
115	20241118	180100	754095653	970	970	970	970	0
116	20241118	180000	754095653	970	970	970	970	0
117	20241118	175900	754095653	970	970	970	970	0
118	20241118	175800	754095653	970	970	970	970	0
119	20241118	175700	754095653	970	970	970	970	0
120	20241118	175600	754095653	970	970	970	970	0
121	20241118	175500	754095653	970	970	970	970	0
122	20241118	175400	754095653	970	970	970	970	8440
123	20241118	175300	754095653	970	970	970	970	0
124	20241118	175200	754095653	970	970	970	970	0
125	20241118	175100	754095653	970	970	970	970	0
126	20241118	175000	754095653	970	970	970	970	0
127	20241118	174900	754095653	970	970	970	970	0
128	20241118	174800	754095653	970	970	970	970	0
129	20241118	174700	754095653	970	970	970	970	0
130	20241118	174600	754095653	970	970	970	970	0
131	20241118	174500	754095653	970	970	970	970	0
132	20241118	174400	754095653	970	970	970	970	0
133	20241118	174300	754095653	970	970	970	970	0
134	20241118	174200	754095653	970	970	970	970	0
135	20241118	174100	754095653	970	970	970	970	0
136	20241118	174000	754095653	970	970	970	970	0
137	20241118	173900	754095653	970	970	970	970	0
138	20241118	173800	754095653	970	970	970	970	0
139	20241118	173700	754095653	970	970	970	970	0
140	20241118	173600	754095653	970	970	970	970	0
141	20241118	173500	754095653	970	970	970	970	0
142	20241118	173400	754095653	970	970	970	970	0
143	20241118	173300	754095653	970	970	970	970	0
144	20241118	173200	754095653	970	970	970	970	0
145	20241118	173100	754095653	970	970	970	970	0
146	20241118	173000	754095653	970	970	970	970	0
147	20241118	172900	754095653	970	970	970	970	0
148	20241118	172800	754095653	970	970	970	970	0
149	20241118	172700	754095653	970	970	970	970	0
150	20241118	172600	754095653	970	970	970	970	0
151	20241118	172500	754095653	970	970	970	970	0
152	20241118	172400	754095653	970	970	970	970	8440
153	20241118	172300	754095653	970	970	970	970	0
154	20241118	172200	754095653	970	970	970	970	0
155	20241118	172100	754095653	970	970	970	970	0
156	20241118	172000	754095653	970	970	970	970	0
157	20241118	171900	754095653	970	970	970	970	0
158	20241118	171800	754095653	970	970	970	970	0
159	20241118	171700	754095653	970	970	970	970	0
160	20241118	171600	754095653	970	970	970	970	0
161	20241118	171500	754095653	970	970	970	970	0
162	20241118	171400	754095653	970	970	970	970	0
163	20241118	171300	754095653	970	970	970	970	0
164	20241118	171200	754095653	970	970	970	970	0
165	20241118	171100	754095653	970	970	970	970	0
166	20241118	171000	754095653	970	970	970	970	0
167	20241118	170900	754095653	970	970	970	970	0
168	20241118	170800	754095653	970	970	970	970	0
169	20241118	170700	754095653	970	970	970	970	0
170	20241118	170600	754095653	970	970	970	970	0
171	20241118	170500	754095653	970	970	970	970	0
172	20241118	170400	754095653	970	970	970	970	0
173	20241118	170300	754095653	970	970	970	970	0
174	20241118	170200	754095653	970	970	970	970	0
175	20241118	170100	754095653	970	970	970	970	0
176	20241118	170000	754095653	970	970	970	970	0
177	20241118	165900	754095653	970	970	970	970	0
178	20241118	165800	754095653	970	970	970	970	0
179	20241118	165700	754095653	970	970	970	970	0
180	20241118	165600	754095653	970	970	970	970	0
181	20241118	165500	754095653	970	970	970	970	0
182	20241118	165400	754095653	970	970	970	970	8440
183	20241118	165300	754095653	970	970	970	970	0
184	20241118	165200	754095653	970	970	970	970	0
185	20241118	165100	754095653	970	970	970	970	0
186	20241118	165000	754095653	970	970	970	970	0
187	20241118	164900	754095653	970	970	970	970	0
188	20241118	164800	754095653	970	970	970	970	0
189	20241118	164700	754095653	970	970	970	970	0
190	20241118	164600	754095653	970	970	970	970	0
191	20241118	164500	754095653	970	970	970	970	0
192	20241118	164400	754095653	970	970	970	970	0
193	20241118	164300	754095653	970	970	970	970	0
194	20241118	164200	754095653	970	970	970	970	0
195	20241118	164100	754095653	970	970	970	970	0
196	20241118	164000	754095653	970	970	970	970	0
197	20241118	163900	754095653	970	970	970	970	0
198	20241118	163800	754095653	970	970	970	970	0
199	20241118	163700	754095653	970	970	970	970	0
200	20241118	163600	754095653	970	970	970	970	0
201	20241118	163500	754095653	970	970	970	970	0
202	20241118	163400	754095653	970	970	970	970	0
203	20241118	163300	754095653	970	970	970	970	0
204	20241118	163200	754095653	970	970	970	970	0
205	20241118	163100	754095653	970	970	970	970	0
206	20241118	163000	754095653	970	970	970	970	0
207	20241118	162900	754095653	970	970	970	970	0
208	20241118	162800	754095653	970	970	970	970	0
209	20241118	162700	754095653	970	970	970	970	0
210	20241118	162600	754095653	970	970	970	970	0
211	20241118	162500	754095653	970	970	970	970	0
212	20241118	162400	754095653	970	970	970	970	8440
213	20241118	162300	754095653	970	970	970	970	0
214	20241118	162200	754095653	970	970	970	970	0
215	20241118	162100	754095653	970	970	970	970	0
216	20241118	162000	754095653	970	970	970	970	0
217	20241118	161900	754095653	970	970	970	970	0
218	20241118	161800	754095653	970	970	970	970	0
219	20241118	161700	754095653	970	970	970	970	0
220	20241118	161600	754095653	970	970	970	970	0
221	20241118	161500	754095653	970	970	970	970	0
222	20241118	161400	754095653	970	970	970	970	0
223	20241118	161300	754095653	970	970	970	970	0
224	20241118	161200	754095653	970	970	970	970	0
225	20241118	161100	754095653	970	970	970	970	0
226	20241118	161000	754095653	970	970	970	970	0
227	20241118	160900	754095653	970	970	970	970	0
228	20241118	160800	754095653	970	970	970	970	0
229	20241118	160700	754095653	970	970	970	970	0
230	20241118	160600	754095653	970	970	970	970	0
231	20241118	160500	754095653	970	970	970	970	0
232	20241118	160400	754095653	970	970	970	970	0
233	20241118	160300	754095653	970	970	970	970	0
234	20241118	160200	754095653	970	970	970	970	0
235	20241118	160100	754095653	970	970	970	970	0
236	20241118	160000	754095653	970	970	970	970	0
237	20241118	155900	754095653	970	970	970	970	0
238	20241118	155800	754095653	970	970	970	970	0
239	20241118	155700	754095653	970	970	970	970	0
240	20241118	155600	754095653	970	970	970	970	0
241	20241118	155500	754095653	970	970	970	970	0
242	20241118	155400	754095653	970	970	970	970	8440
243	20241118	155300	754095653	970	970	970	970	0
244	20241118	155200	754095653	970	970	970	970	0
245	20241118	155100	754095653	970	970	970	970	0
246	20241118	155000	754095653	970	970	970	970	0
247	20241118	154900	754095653	970	970	970	970	0
248	20241118	154800	754095653	970	970	970	970	0
249	20241118	154700	754095653	970	970	970	970	0
250	20241118	154600	754095653	970	970	970	970	0
251	20241118	154500	754095653	970	970	970	970	0
252	20241118	154400	754095653	970	970	970	970	0
253	20241118	154300	754095653	970	970	970	970	0
254	20241118	154200	754095653	970	970	970	970	0
255	20241118	154100	754095653	970	970	970	970	0
256	20241118	154000	754095653	970	970	970	970	0
257	20241118	153900	754095653	970	970	970	970	0
258	20241118	153800	754095653	970	970	970	970	0
259	20241118	153700	754095653	970	970	970	970	0
260	20241118	153600	754095653	970	970	970	970	0
261	20241118	153500	754095653	970	970	970	970	0
262	20241118	153400	754095653	970	970	970	970	0
263	20241118	153300	754095653	970	970	970	970	0
264	20241118	153200	754095653	970	970	970	970	0
265	20241118	153100	754095653	970	970	970	970	0
266	20241118	153000	754095653	970	970	970	970	8440
267	20241118	152900	745908853	975	975	975	975	0
268	20241118	152800	745908853	975	975	975	975	0
269	20241118	152700	745908853	975	975	975	975	0
270	20241118	152600	745908853	975	975	975	975	0
271	20241118	152500	745908853	975	975	975	975	0
272	20241118	152400	745908853	975	975	975	975	0
273	20241118	152300	745908853	975	975	975	975	0
274	20241118	152200	745908853	975	975	975	975	0
275	20241118	152100	745908853	975	975	975	975	0
276	20241118	152000	745908853	975	975	975	975	0
277	20241118	151900	745908853	975	974	975	970	7919
278	20241118	151800	738220739	975	974	975	974	1022
279	20241118	151700	737225260	974	974	974	974	42
280	20241118	151600	737184352	975	975	975	975	0
281	20241118	151500	737184352	975	975	975	973	635
282	20241118	151400	736566491	973	975	975	973	80
283	20241118	151300	736488648	975	975	975	975	206
284	20241118	151200	736287798	972	974	975	972	178
285	20241118	151100	736114627	974	974	974	974	10
286	20241118	151000	736104887	975	973	975	971	606
287	20241118	150900	735515955	975	975	975	975	1
288	20241118	150800	735514980	975	975	975	975	243
289	20241118	150700	735278055	975	975	975	975	2
290	20241118	150600	735276105	977	978	978	976	1002
291	20241118	150500	734296152	978	974	978	971	2637
292	20241118	150400	731732032	974	974	974	974	200
293	20241118	150300	731537232	980	979	980	979	5
294	20241118	150200	731532333	980	978	980	978	2002
295	20241118	150100	729573134	977	978	978	977	4421
296	20241118	150000	725253814	977	976	977	976	594
297	20241118	145900	724673614	977	974	977	972	3446
298	20241118	145800	721319092	977	977	977	977	0
299	20241118	145700	721319092	977	977	977	977	0
300	20241118	145600	721319092	977	977	977	977	0
301	20241118	145500	721319092	977	977	977	977	0
302	20241118	145400	721319092	977	977	977	975	165
303	20241118	145300	721157909	977	977	977	977	0
304	20241118	145200	721157909	977	977	977	977	200
305	20241118	145100	720962509	979	979	979	979	0
306	20241118	145000	720962509	979	979	979	979	1
307	20241118	144900	720961530	979	979	979	979	100
308	20241118	144800	720863630	980	980	980	980	0
309	20241118	144700	720863630	980	980	980	980	507
310	20241118	144600	720366770	980	979	980	979	6
311	20241118	144500	720360892	979	977	980	975	5900
312	20241118	144400	714591942	977	977	977	977	102
313	20241118	144300	714492288	977	975	977	975	3167
314	20241118	144200	711404426	975	975	975	975	4
315	20241118	144100	711400526	975	975	975	975	91
316	20241118	144000	711311801	975	975	975	970	448
317	20241118	143900	710875222	975	975	975	975	13
318	20241118	143800	710862547	975	975	975	975	0
319	20241118	143700	710862547	975	975	975	974	311
320	20241118	143600	710559325	970	975	975	970	1379
321	20241118	143500	709221496	973	975	975	973	3
322	20241118	143400	709218574	975	974	975	974	4
323	20241118	143300	709214676	975	975	975	971	210
324	20241118	143200	709010746	975	972	975	972	2137
325	20241118	143100	706933579	974	974	974	974	107
326	20241118	143000	706829361	975	975	975	975	12
327	20241118	142900	706817661	975	974	975	974	502
328	20241118	142800	706328213	975	975	975	975	0
329	20241118	142700	706328213	975	975	975	975	3
330	20241118	142600	706325288	975	975	975	975	10
331	20241118	142500	706315538	975	975	975	975	0
332	20241118	142400	706315538	975	975	975	975	0
333	20241118	142300	706315538	975	974	975	972	1029
334	20241118	142200	705313347	974	974	974	974	100
335	20241118	142100	705215947	974	974	974	972	205
336	20241118	142000	705016483	974	971	974	971	1012
337	20241118	141900	704033821	974	974	974	974	11
338	20241118	141800	704023107	974	974	974	974	0
339	20241118	141700	704023107	974	971	974	971	2
340	20241118	141600	704021162	974	974	974	974	20
341	20241118	141500	704001682	975	975	975	975	10
342	20241118	141400	703991932	975	975	975	975	5
343	20241118	141300	703987057	975	975	975	975	1
344	20241118	141200	703986082	972	972	972	972	200
345	20241118	141100	703791682	976	976	976	976	1
346	20241118	141000	703790706	976	976	976	976	1
347	20241118	140900	703789730	976	976	976	976	1
348	20241118	140800	703788754	976	976	976	976	0
349	20241118	140700	703788754	976	976	976	976	0
350	20241118	140600	703788754	976	976	976	976	2
351	20241118	140500	703786802	976	976	976	976	1
352	20241118	140400	703785826	970	971	971	970	2209
353	20241118	140300	701643063	977	977	977	977	0
354	20241118	140200	701643063	977	978	978	977	4
355	20241118	140100	701639152	978	978	978	972	8
356	20241118	140000	701631335	978	979	979	978	1886
357	20241118	135900	699784942	979	979	979	979	1
358	20241118	135800	699783963	980	980	980	980	2
359	20241118	135700	699782003	968	968	969	965	15922
360	20241118	135600	684356863	968	978	978	960	33986
361	20241118	135500	651492033	978	974	979	974	1982
362	20241118	135400	649557871	976	976	976	976	0
363	20241118	135300	649557871	976	976	976	976	2
364	20241118	135200	649555919	976	976	976	976	2285
365	20241118	135100	647325759	977	977	977	977	476
366	20241118	135000	646860707	976	976	976	976	900
367	20241118	134900	645982307	974	976	976	974	236
368	20241118	134800	645752402	976	976	976	976	30
369	20241118	134700	645723122	976	976	976	976	1
370	20241118	134600	645722146	974	974	974	974	2
371	20241118	134500	645720198	974	974	974	974	155
372	20241118	134400	645569228	974	974	974	974	111
373	20241118	134300	645461114	974	975	975	974	73
374	20241118	134200	645389940	976	976	976	976	1
375	20241118	134100	645388964	973	976	976	973	501
376	20241118	134000	644901488	973	973	973	973	5
377	20241118	133900	644896623	973	973	976	973	469
378	20241118	133800	644439847	970	971	971	970	2727
379	20241118	133700	641792736	971	971	971	971	384
380	20241118	133600	641419872	971	972	976	970	2225
381	20241118	133500	639259199	973	973	973	973	1644
382	20241118	133400	637659587	973	973	973	973	3
383	20241118	133300	637656668	973	977	977	973	4028
384	20241118	133200	633736056	977	982	993	971	25970
385	20241118	133100	608316354	993	988	996	981	27481
386	20241118	133000	581242619	988	970	1010	970	205781
387	20241118	132900	378144296	971	971	971	971	0
388	20241118	132800	378144296	971	970	971	970	3468
389	20241118	132700	374780186	970	970	970	970	1
390	20241118	132600	374779216	966	969	970	966	5221
391	20241118	132500	369723060	970	970	970	970	13
392	20241118	132400	369710450	970	970	970	970	0
393	20241118	132300	369710450	970	965	970	965	549
394	20241118	132200	369178020	970	970	970	970	0
395	20241118	132100	369178020	970	970	970	970	0
396	20241118	132000	369178020	970	970	970	970	0
397	20241118	131900	369178020	970	965	970	965	283
398	20241118	131800	368903536	965	965	965	965	95
399	20241118	131700	368811861	965	965	965	965	2000
400	20241118	131600	366881861	969	969	969	969	0
401	20241118	131500	366881861	969	969	969	969	12
402	20241118	131400	366870233	972	972	972	972	0
403	20241118	131300	366870233	972	972	972	972	201
404	20241118	131200	366674861	965	969	969	965	10504
405	20241118	131100	356513021	973	973	973	973	21
406	20241118	131000	356492588	969	973	973	969	514
407	20241118	130900	355994174	974	974	974	974	604
408	20241118	130800	355405878	974	974	974	974	301
409	20241118	130700	355112704	974	974	974	974	0
410	20241118	130600	355112704	974	974	974	974	3
411	20241118	130500	355109782	974	974	974	974	0
412	20241118	130400	355109782	974	974	974	974	0
413	20241118	130300	355109782	974	974	974	974	1
414	20241118	130200	355108808	974	974	974	974	6
415	20241118	130100	355102964	974	974	974	974	5
416	20241118	130000	355098094	974	971	974	970	275
417	20241118	125900	354831227	971	973	973	971	36
418	20241118	125800	354796209	974	974	974	974	0
419	20241118	125700	354796209	974	974	974	974	0
420	20241118	125600	354796209	974	974	974	974	2
421	20241118	125500	354794261	974	974	974	974	0
422	20241118	125400	354794261	974	970	974	970	26
423	20241118	125300	354769037	970	975	975	970	210
424	20241118	125200	354564303	974	971	974	970	5010
425	20241118	125100	349704038	974	974	974	974	0
426	20241118	125000	349704038	974	971	974	971	24
427	20241118	124900	349680695	971	971	971	971	1
428	20241118	124800	349679724	975	975	975	975	0
429	20241118	124700	349679724	975	975	975	975	9
430	20241118	124600	349670949	971	971	971	971	0
431	20241118	124500	349670949	971	971	971	971	0
432	20241118	124400	349670949	971	974	974	971	3
433	20241118	124300	349668033	976	976	976	976	0
434	20241118	124200	349668033	976	972	976	971	21
435	20241118	124100	349647629	976	976	976	976	58
436	20241118	124000	349591021	976	976	976	976	0
437	20241118	123900	349591021	976	976	976	976	0
438	20241118	123800	349591021	976	976	976	976	0
439	20241118	123700	349591021	976	976	976	976	1
440	20241118	123600	349590045	975	976	976	975	2001
441	20241118	123500	347639069	976	972	976	972	2957
442	20241118	123400	344762445	974	970	974	970	4
443	20241118	123300	344758561	974	974	974	974	22
444	20241118	123200	344737133	975	970	975	970	5002
445	20241118	123100	339885183	971	971	971	971	303
446	20241118	123000	339590970	975	975	975	975	2
447	20241118	122900	339589020	971	971	971	971	0
448	20241118	122800	339589020	971	971	971	971	999
449	20241118	122700	338618991	977	973	977	970	10002
450	20241118	122600	328903103	978	979	979	977	60
451	20241118	122500	328844384	979	974	979	974	150
452	20241118	122400	328698279	980	980	980	980	0
453	20241118	122300	328698279	980	977	980	974	10725
454	20241118	122200	318225553	981	981	981	981	11
455	20241118	122100	318214762	981	981	981	981	512
456	20241118	122000	317712490	981	981	981	981	1536
457	20241118	121900	316205674	981	981	981	981	2
458	20241118	121800	316203712	981	977	981	977	52
459	20241118	121700	316152754	980	980	980	980	5005
460	20241118	121600	311247854	981	981	981	981	2
461	20241118	121500	311245892	981	980	981	980	34
462	20241118	121400	311212571	980	980	980	980	1402
463	20241118	121300	309838611	980	977	980	977	1207
464	20241118	121200	308658451	980	980	980	980	50
465	20241118	121100	308609451	980	979	980	979	108
466	20241118	121000	308503718	980	980	980	980	5
467	20241118	120900	308498818	980	980	980	980	43
468	20241118	120800	308456678	980	980	980	980	68
469	20241118	120700	308390038	980	980	980	980	103
470	20241118	120600	308289098	980	977	980	977	501
471	20241118	120500	307798418	976	976	976	976	0
472	20241118	120400	307798418	976	976	976	976	0
473	20241118	120300	307798418	976	976	976	976	0
474	20241118	120200	307798418	976	976	976	976	0
475	20241118	120100	307798418	976	976	976	976	0
476	20241118	120000	307798418	976	976	976	976	0
477	20241118	115900	307798418	976	976	976	976	13
478	20241118	115800	307785730	980	980	980	980	5
479	20241118	115700	307780830	980	980	980	980	3
480	20241118	115600	307777890	980	976	980	976	1004
481	20241118	115500	306797970	980	976	980	976	2
482	20241118	115400	306796014	980	978	980	978	3065
483	20241118	115300	303793492	978	978	978	978	7
484	20241118	115200	303786646	978	978	978	978	1
485	20241118	115100	303785668	978	978	978	978	1
486	20241118	115000	303784690	978	978	978	978	202
487	20241118	114900	303587134	977	977	977	977	0
488	20241118	114800	303587134	977	977	977	977	226
489	20241118	114700	303366332	977	976	977	976	1163
490	20241118	114600	302231242	976	976	976	976	339
491	20241118	114500	301900378	977	976	977	976	2958
492	20241118	114400	299013367	976	976	976	976	101
493	20241118	114300	298914791	976	976	976	976	0
494	20241118	114200	298914791	976	976	976	976	1
495	20241118	114100	298913815	976	976	976	976	2
496	20241118	114000	298911863	973	973	973	973	0
497	20241118	113900	298911863	973	973	973	973	400
498	20241118	113800	298522663	976	973	976	973	11
499	20241118	113700	298511947	974	974	974	974	1000
500	20241118	113600	297537947	974	974	976	974	117
501	20241118	113500	297423985	974	975	975	974	3135
502	20241118	113400	294370279	975	977	977	975	32
503	20241118	113300	294339077	977	977	977	977	1
504	20241118	113200	294338100	977	977	977	977	1
505	20241118	113100	294337123	977	977	977	977	1
506	20241118	113000	294336146	977	977	977	977	1
507	20241118	112900	294335169	978	978	978	978	1
508	20241118	112800	294334191	975	974	975	972	6981
509	20241118	112700	287540202	974	974	974	974	34
510	20241118	112600	287507086	977	977	977	975	3809
511	20241118	112500	283791693	977	977	978	977	289
512	20241118	112400	283509311	977	977	977	977	6
513	20241118	112300	283503449	977	974	977	974	15
514	20241118	112200	283488833	977	977	977	977	2
515	20241118	112100	283486879	977	973	977	973	202
516	20241118	112000	283290325	973	973	973	973	8
517	20241118	111900	283282541	978	978	978	978	1
518	20241118	111800	283281563	978	978	978	978	0
519	20241118	111700	283281563	978	978	978	978	0
520	20241118	111600	283281563	978	978	978	977	25
521	20241118	111500	283257125	978	978	978	978	129
522	20241118	111400	283130963	978	978	978	978	0
523	20241118	111300	283130963	978	978	978	978	0
524	20241118	111200	283130963	978	978	978	978	600
525	20241118	111100	282544163	978	978	978	978	2
526	20241118	111000	282542207	978	978	978	978	0
527	20241118	110900	282542207	978	978	978	978	0
528	20241118	110800	282542207	978	978	978	978	51
529	20241118	110700	282492329	978	978	978	978	1
530	20241118	110600	282491351	978	978	978	978	412
531	20241118	110500	282088415	978	973	978	973	202
532	20241118	110400	281891859	973	973	973	973	17
533	20241118	110300	281875318	978	978	978	978	501
534	20241118	110200	281385340	978	978	978	978	3
535	20241118	110100	281382406	978	978	978	978	100
536	20241118	110000	281284606	978	978	978	977	33
537	20241118	105900	281252362	978	977	978	977	6562
538	20241118	105800	274838971	977	977	977	977	1
539	20241118	105700	274837994	977	977	977	977	1
540	20241118	105600	274837017	977	977	977	977	1
541	20241118	105500	274836040	977	977	977	977	50
542	20241118	105400	274787190	977	977	977	977	1
543	20241118	105300	274786213	976	976	976	976	856
544	20241118	105200	273950757	976	973	976	973	31
545	20241118	105100	273920591	976	976	976	976	2
546	20241118	105000	273918639	973	976	976	973	61
547	20241118	104900	273859283	977	974	977	973	1021
548	20241118	104800	272864846	974	974	974	974	2762
549	20241118	104700	270174658	978	978	978	974	205
550	20241118	104600	269974968	978	975	978	974	1238
551	20241118	104500	268768024	976	976	976	976	341
552	20241118	104400	268435208	978	978	978	978	1
553	20241118	104300	268434230	978	978	978	976	67
554	20241118	104200	268368832	978	976	978	976	645
555	20241118	104100	267739206	978	978	978	978	7
556	20241118	104000	267732360	978	978	978	978	612
557	20241118	103900	267133824	978	979	979	978	146
558	20241118	103800	266991032	981	981	981	981	1
559	20241118	103700	266990051	981	981	981	981	5
560	20241118	103600	266985146	981	981	981	981	77
561	20241118	103500	266909609	981	981	981	981	0
562	20241118	103400	266909609	981	980	981	980	9
563	20241118	103300	266900788	981	981	981	981	0
564	20241118	103200	266900788	981	981	981	981	24
565	20241118	103100	266877244	981	981	981	981	0
566	20241118	103000	266877244	981	980	981	980	933
567	20241118	102900	265962003	980	980	980	980	4
568	20241118	102800	265958083	980	981	981	980	614
569	20241118	102700	265356249	980	979	980	978	1120
570	20241118	102600	264259228	980	980	980	980	192
571	20241118	102500	264071068	980	980	980	980	500
572	20241118	102400	263581068	980	979	981	979	5927
573	20241118	102300	257770593	978	974	978	974	267
574	20241118	102200	257509527	978	979	979	978	15
575	20241118	102100	257494843	974	979	979	974	25
576	20241118	102000	257470413	974	980	980	974	2543
577	20241118	101900	254990997	980	980	980	980	502
578	20241118	101800	254499037	980	975	980	975	4001
579	20241118	101700	250598057	975	975	975	975	500
580	20241118	101600	250110557	980	980	980	980	112
581	20241118	101500	250000797	981	981	981	981	10
582	20241118	101400	249990987	981	981	981	981	0
583	20241118	101300	249990987	981	980	981	980	6
584	20241118	101200	249985106	975	976	976	975	2002
585	20241118	101100	248033124	981	976	981	976	889
586	20241118	101000	247165450	977	983	983	977	4447
587	20241118	100900	242816863	983	983	983	979	54
588	20241118	100800	242763985	984	984	984	984	1185
589	20241118	100700	241597945	984	984	984	984	11
590	20241118	100600	241587121	984	984	984	982	1786
591	20241118	100500	239833257	982	984	985	982	1983
592	20241118	100400	237880532	982	982	984	980	10282
593	20241118	100300	227776843	982	981	982	981	2015
594	20241118	100200	225800113	982	979	982	979	6333
595	20241118	100100	219598287	982	982	982	981	1008
596	20241118	100000	218608531	983	982	983	982	1422
597	20241118	095900	217211923	981	980	981	980	3223
598	20241118	095800	214053126	980	979	980	979	101
599	20241118	095700	213954206	980	980	980	980	51
600	20241118	095600	213904226	979	979	979	979	659
601	20241118	095500	213259065	978	978	978	977	1805
602	20241118	095400	211493875	978	977	978	977	488
603	20241118	095300	211017017	977	979	979	977	11
604	20241118	095200	211006268	979	981	981	979	3
605	20241118	095100	211003329	981	982	982	977	272
606	20241118	095000	210737576	980	981	981	980	2001
607	20241118	094900	208774596	981	982	983	976	1314
608	20241118	094800	207484753	982	982	982	982	526
609	20241118	094700	206968221	982	979	982	979	20312
610	20241118	094600	187047618	979	976	980	976	4118
611	20241118	094500	183023881	976	974	976	974	111
612	20241118	094400	182915565	976	976	976	976	202
613	20241118	094300	182718413	976	974	976	974	1664
614	20241118	094200	181097675	972	976	976	972	803
615	20241118	094100	180317155	976	978	978	976	1281
616	20241118	094000	179065619	972	979	980	972	7904
617	20241118	093900	171359843	979	979	979	979	22
618	20241118	093800	171338305	979	980	980	975	49
619	20241118	093700	171290316	980	980	980	975	122
620	20241118	093600	171171311	980	980	980	975	22
621	20241118	093500	171149851	976	980	980	976	1101
622	20241118	093400	170071271	980	981	981	976	453
623	20241118	093300	169628329	981	980	981	979	3228
624	20241118	093200	166463155	982	979	983	979	12072
625	20241118	093100	154619103	979	977	979	977	4429
626	20241118	093000	150287539	977	977	978	970	13579
627	20241118	092900	137083222	977	973	977	973	3476
628	20241118	092800	133694937	973	973	973	973	58
629	20241118	092700	133638503	973	969	973	969	2376
630	20241118	092600	131331016	968	962	968	962	1083
631	20241118	092500	130288732	972	964	972	963	2130
632	20241118	092400	128236317	972	970	972	969	549
633	20241118	092300	127703216	974	969	975	969	6455
634	20241118	092200	121428890	969	970	970	969	1044
635	20241118	092100	120417244	972	970	973	970	1716
636	20241118	092000	118751248	970	974	974	970	2444
637	20241118	091900	116373793	980	982	982	973	559
638	20241118	091800	115825114	978	982	982	975	3017
639	20241118	091700	112870908	982	982	983	976	8551
640	20241118	091600	104487710	984	980	985	976	11725
641	20241118	091500	92967788	980	965	981	965	20780
642	20241118	091400	72717864	966	963	967	963	3509
643	20241118	091300	69329791	963	962	966	961	14691
644	20241118	091200	55181958	960	948	963	948	17107
645	20241118	091100	38854501	948	946	948	946	4563
646	20241118	091000	34531044	943	943	947	941	8829
647	20241118	090900	26203528	943	939	943	939	3596
648	20241118	090800	22824232	939	939	940	939	1012
649	20241118	090700	21873963	937	935	938	927	2630
650	20241118	090600	19417362	934	933	934	927	4641
651	20241118	090500	15096369	933	933	933	928	1613
652	20241118	090400	13599440	933	934	934	933	504
653	20241118	090300	13128907	934	928	934	928	2235
654	20241118	090200	11054649	929	930	934	929	579
655	20241118	090100	10516454	928	934	934	928	3847
656	20241118	090000	6942009	931	931	931	931	6987