KissMeData/013720/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185800	256666707	960	960	960	960	6358
3	20241113	185700	256666707	960	960	960	960	0
4	20241113	185600	256666707	960	960	960	960	0
5	20241113	185500	256666707	960	960	960	960	0
6	20241113	185400	256666707	960	960	960	960	0
7	20241113	185300	256666707	960	960	960	960	0
8	20241113	185200	256666707	960	960	960	960	0
9	20241113	185100	256666707	960	960	960	960	0
10	20241113	185000	256666707	960	960	960	960	0
11	20241113	184900	256666707	960	960	960	960	0
12	20241113	184800	256666707	960	960	960	960	0
13	20241113	184700	256666707	960	960	960	960	0
14	20241113	184600	256666707	960	960	960	960	0
15	20241113	184500	256666707	960	960	960	960	0
16	20241113	184400	256666707	960	960	960	960	0
17	20241113	184300	256666707	960	960	960	960	0
18	20241113	184200	256666707	960	960	960	960	0
19	20241113	184100	256666707	960	960	960	960	0
20	20241113	184000	256666707	960	960	960	960	0
21	20241113	183900	256666707	960	960	960	960	0
22	20241113	183800	256666707	960	960	960	960	0
23	20241113	183700	256666707	960	960	960	960	0
24	20241113	183600	256666707	960	960	960	960	0
25	20241113	183500	256666707	960	960	960	960	0
26	20241113	183400	256666707	960	960	960	960	0
27	20241113	183300	256666707	960	960	960	960	0
28	20241113	183200	256666707	960	960	960	960	0
29	20241113	183100	256666707	960	960	960	960	0
30	20241113	183000	256666707	960	960	960	960	0
31	20241113	182900	256666707	960	960	960	960	0
32	20241113	182800	256666707	960	960	960	960	6358
33	20241113	182700	256666707	960	960	960	960	0
34	20241113	182600	256666707	960	960	960	960	0
35	20241113	182500	256666707	960	960	960	960	0
36	20241113	182400	256666707	960	960	960	960	0
37	20241113	182300	256666707	960	960	960	960	0
38	20241113	182200	256666707	960	960	960	960	0
39	20241113	182100	256666707	960	960	960	960	0
40	20241113	182000	256666707	960	960	960	960	0
41	20241113	181900	256666707	960	960	960	960	0
42	20241113	181800	256666707	960	960	960	960	0
43	20241113	181700	256666707	960	960	960	960	0
44	20241113	181600	256666707	960	960	960	960	0
45	20241113	181500	256666707	960	960	960	960	0
46	20241113	181400	256666707	960	960	960	960	0
47	20241113	181300	256666707	960	960	960	960	0
48	20241113	181200	256666707	960	960	960	960	0
49	20241113	181100	256666707	960	960	960	960	0
50	20241113	181000	256666707	960	960	960	960	0
51	20241113	180900	256666707	960	960	960	960	0
52	20241113	180800	256666707	960	960	960	960	0
53	20241113	180700	256666707	960	960	960	960	0
54	20241113	180600	256666707	960	960	960	960	0
55	20241113	180500	256666707	960	960	960	960	0
56	20241113	180400	256666707	960	960	960	960	0
57	20241113	180300	256666707	960	960	960	960	0
58	20241113	180200	256666707	960	960	960	960	0
59	20241113	180100	256666707	960	960	960	960	0
60	20241113	180000	256666707	960	960	960	960	0
61	20241113	175900	256666707	960	960	960	960	0
62	20241113	175800	256666707	960	960	960	960	6358
63	20241113	175700	256666707	960	960	960	960	0
64	20241113	175600	256666707	960	960	960	960	0
65	20241113	175500	256666707	960	960	960	960	0
66	20241113	175400	256666707	960	960	960	960	0
67	20241113	175300	256666707	960	960	960	960	0
68	20241113	175200	256666707	960	960	960	960	0
69	20241113	175100	256666707	960	960	960	960	0
70	20241113	175000	256666707	960	960	960	960	0
71	20241113	174900	256666707	960	960	960	960	0
72	20241113	174800	256666707	960	960	960	960	0
73	20241113	174700	256666707	960	960	960	960	0
74	20241113	174600	256666707	960	960	960	960	0
75	20241113	174500	256666707	960	960	960	960	0
76	20241113	174400	256666707	960	960	960	960	0
77	20241113	174300	256666707	960	960	960	960	0
78	20241113	174200	256666707	960	960	960	960	0
79	20241113	174100	256666707	960	960	960	960	0
80	20241113	174000	256666707	960	960	960	960	0
81	20241113	173900	256666707	960	960	960	960	0
82	20241113	173800	256666707	960	960	960	960	0
83	20241113	173700	256666707	960	960	960	960	0
84	20241113	173600	256666707	960	960	960	960	0
85	20241113	173500	256666707	960	960	960	960	0
86	20241113	173400	256666707	960	960	960	960	0
87	20241113	173300	256666707	960	960	960	960	0
88	20241113	173200	256666707	960	960	960	960	0
89	20241113	173100	256666707	960	960	960	960	0
90	20241113	173000	256666707	960	960	960	960	0
91	20241113	172900	256666707	960	960	960	960	0
92	20241113	172800	256666707	960	960	960	960	6358
93	20241113	172700	256666707	960	960	960	960	0
94	20241113	172600	256666707	960	960	960	960	0
95	20241113	172500	256666707	960	960	960	960	0
96	20241113	172400	256666707	960	960	960	960	0
97	20241113	172300	256666707	960	960	960	960	0
98	20241113	172200	256666707	960	960	960	960	0
99	20241113	172100	256666707	960	960	960	960	0
100	20241113	172000	256666707	960	960	960	960	0
101	20241113	171900	256666707	960	960	960	960	0
102	20241113	171800	256666707	960	960	960	960	0
103	20241113	171700	256666707	960	960	960	960	0
104	20241113	171600	256666707	960	960	960	960	0
105	20241113	171500	256666707	960	960	960	960	0
106	20241113	171400	256666707	960	960	960	960	0
107	20241113	171300	256666707	960	960	960	960	0
108	20241113	171200	256666707	960	960	960	960	0
109	20241113	171100	256666707	960	960	960	960	0
110	20241113	171000	256666707	960	960	960	960	0
111	20241113	170900	256666707	960	960	960	960	0
112	20241113	170800	256666707	960	960	960	960	0
113	20241113	170700	256666707	960	960	960	960	0
114	20241113	170600	256666707	960	960	960	960	0
115	20241113	170500	256666707	960	960	960	960	0
116	20241113	170400	256666707	960	960	960	960	0
117	20241113	170300	256666707	960	960	960	960	0
118	20241113	170200	256666707	960	960	960	960	0
119	20241113	170100	256666707	960	960	960	960	0
120	20241113	170000	256666707	960	960	960	960	0
121	20241113	165900	256666707	960	960	960	960	0
122	20241113	165800	256666707	960	960	960	960	6358
123	20241113	165700	256666707	960	960	960	960	0
124	20241113	165600	256666707	960	960	960	960	0
125	20241113	165500	256666707	960	960	960	960	0
126	20241113	165400	256666707	960	960	960	960	0
127	20241113	165300	256666707	960	960	960	960	0
128	20241113	165200	256666707	960	960	960	960	0
129	20241113	165100	256666707	960	960	960	960	0
130	20241113	165000	256666707	960	960	960	960	0
131	20241113	164900	256666707	960	960	960	960	0
132	20241113	164800	256666707	960	960	960	960	0
133	20241113	164700	256666707	960	960	960	960	0
134	20241113	164600	256666707	960	960	960	960	0
135	20241113	164500	256666707	960	960	960	960	0
136	20241113	164400	256666707	960	960	960	960	0
137	20241113	164300	256666707	960	960	960	960	0
138	20241113	164200	256666707	960	960	960	960	0
139	20241113	164100	256666707	960	960	960	960	0
140	20241113	164000	256666707	960	960	960	960	0
141	20241113	163900	256666707	960	960	960	960	0
142	20241113	163800	256666707	960	960	960	960	0
143	20241113	163700	256666707	960	960	960	960	0
144	20241113	163600	256666707	960	960	960	960	0
145	20241113	163500	256666707	960	960	960	960	0
146	20241113	163400	256666707	960	960	960	960	0
147	20241113	163300	256666707	960	960	960	960	0
148	20241113	163200	256666707	960	960	960	960	0
149	20241113	163100	256666707	960	960	960	960	0
150	20241113	163000	256666707	960	960	960	960	0
151	20241113	162900	256666707	960	960	960	960	0
152	20241113	162800	256666707	960	960	960	960	6358
153	20241113	162700	256666707	960	960	960	960	0
154	20241113	162600	256666707	960	960	960	960	0
155	20241113	162500	256666707	960	960	960	960	0
156	20241113	162400	256666707	960	960	960	960	0
157	20241113	162300	256666707	960	960	960	960	0
158	20241113	162200	256666707	960	960	960	960	0
159	20241113	162100	256666707	960	960	960	960	0
160	20241113	162000	256666707	960	960	960	960	0
161	20241113	161900	256666707	960	960	960	960	0
162	20241113	161800	256666707	960	960	960	960	0
163	20241113	161700	256666707	960	960	960	960	0
164	20241113	161600	256666707	960	960	960	960	0
165	20241113	161500	256666707	960	960	960	960	0
166	20241113	161400	256666707	960	960	960	960	0
167	20241113	161300	256666707	960	960	960	960	0
168	20241113	161200	256666707	960	960	960	960	0
169	20241113	161100	256666707	960	960	960	960	0
170	20241113	161000	256666707	960	960	960	960	0
171	20241113	160900	256666707	960	960	960	960	0
172	20241113	160800	256666707	960	960	960	960	0
173	20241113	160700	256666707	960	960	960	960	0
174	20241113	160600	256666707	960	960	960	960	0
175	20241113	160500	256666707	960	960	960	960	0
176	20241113	160400	256666707	960	960	960	960	0
177	20241113	160300	256666707	960	960	960	960	0
178	20241113	160200	256666707	960	960	960	960	0
179	20241113	160100	256666707	960	960	960	960	0
180	20241113	160000	256666707	960	960	960	960	0
181	20241113	155900	256666707	960	960	960	960	0
182	20241113	155800	256666707	960	960	960	960	6358
183	20241113	155700	256666707	960	960	960	960	0
184	20241113	155600	256666707	960	960	960	960	0
185	20241113	155500	256666707	960	960	960	960	0
186	20241113	155400	256666707	960	960	960	960	0
187	20241113	155300	256666707	960	960	960	960	0
188	20241113	155200	256666707	960	960	960	960	0
189	20241113	155100	256666707	960	960	960	960	0
190	20241113	155000	256666707	960	960	960	960	0
191	20241113	154900	256666707	960	960	960	960	0
192	20241113	154800	256666707	960	960	960	960	0
193	20241113	154700	256666707	960	960	960	960	0
194	20241113	154600	256666707	960	960	960	960	0
195	20241113	154500	256666707	960	960	960	960	0
196	20241113	154400	256666707	960	960	960	960	0
197	20241113	154300	256666707	960	960	960	960	0
198	20241113	154200	256666707	960	960	960	960	0
199	20241113	154100	256666707	960	960	960	960	0
200	20241113	154000	256666707	960	960	960	960	0
201	20241113	153900	256666707	960	960	960	960	0
202	20241113	153800	256666707	960	960	960	960	0
203	20241113	153700	256666707	960	960	960	960	0
204	20241113	153600	256666707	960	960	960	960	0
205	20241113	153500	256666707	960	960	960	960	0
206	20241113	153400	256666707	960	960	960	960	0
207	20241113	153300	256666707	960	960	960	960	0
208	20241113	153200	256666707	960	960	960	960	0
209	20241113	153100	256666707	960	960	960	960	0
210	20241113	153000	256666707	960	960	960	960	6358
211	20241113	152900	250563027	965	965	965	965	0
212	20241113	152800	250563027	965	965	965	965	0
213	20241113	152700	250563027	965	965	965	965	0
214	20241113	152600	250563027	965	965	965	965	0
215	20241113	152500	250563027	965	965	965	965	0
216	20241113	152400	250563027	965	965	965	965	0
217	20241113	152300	250563027	965	965	965	965	0
218	20241113	152200	250563027	965	965	965	965	0
219	20241113	152100	250563027	965	965	965	965	0
220	20241113	152000	250563027	965	965	965	965	0
221	20241113	151900	250563027	965	961	965	961	899
222	20241113	151800	249699076	961	965	965	961	122
223	20241113	151700	249581746	961	965	965	961	102
224	20241113	151600	249483716	962	963	963	962	4
225	20241113	151500	249479866	967	967	967	967	1
226	20241113	151400	249478899	961	960	961	960	386
227	20241113	151300	249108337	960	968	968	960	245
228	20241113	151200	248873121	961	961	961	961	17
229	20241113	151100	248856784	961	969	969	961	631
230	20241113	151000	248245425	969	969	969	969	1
231	20241113	150900	248244456	961	961	961	961	10
232	20241113	150800	248234846	969	961	969	960	1501
233	20241113	150700	246789471	960	969	969	960	1441
234	20241113	150600	245404447	969	969	969	969	0
235	20241113	150500	245404447	969	969	969	969	0
236	20241113	150400	245404447	969	969	969	969	0
237	20241113	150300	245404447	969	969	969	969	0
238	20241113	150200	245404447	969	970	970	969	1010
239	20241113	150100	244424757	970	970	970	970	2000
240	20241113	150000	242484757	967	970	970	967	12
241	20241113	145900	242473123	967	967	967	967	0
242	20241113	145800	242473123	967	959	967	959	2000
243	20241113	145700	240546303	959	959	959	959	1
244	20241113	145600	240545344	955	955	955	955	665
245	20241113	145500	239910269	954	954	954	954	0
246	20241113	145400	239910269	954	954	954	954	0
247	20241113	145300	239910269	954	954	954	954	0
248	20241113	145200	239910269	954	954	954	954	0
249	20241113	145100	239910269	954	954	954	954	0
250	20241113	145000	239910269	954	954	954	954	0
251	20241113	144900	239910269	954	955	955	954	6100
252	20241113	144800	234090759	961	961	961	961	1
253	20241113	144700	234089798	954	955	955	954	3000
254	20241113	144600	231227150	955	962	962	955	12599
255	20241113	144500	219133424	962	962	962	962	0
256	20241113	144400	219133424	962	962	962	962	0
257	20241113	144300	219133424	962	962	962	962	0
258	20241113	144200	219133424	962	962	962	962	0
259	20241113	144100	219133424	962	962	962	962	0
260	20241113	144000	219133424	962	962	962	962	0
261	20241113	143900	219133424	962	963	963	962	125
262	20241113	143800	219013057	962	969	969	962	500
263	20241113	143700	218531825	973	973	973	973	0
264	20241113	143600	218531825	973	973	973	973	0
265	20241113	143500	218531825	973	973	973	973	0
266	20241113	143400	218531825	973	973	973	973	0
267	20241113	143300	218531825	973	973	973	973	0
268	20241113	143200	218531825	973	973	973	973	0
269	20241113	143100	218531825	973	973	973	973	0
270	20241113	143000	218531825	973	972	973	972	210
271	20241113	142900	218327673	972	972	972	972	0
272	20241113	142800	218327673	972	972	972	972	0
273	20241113	142700	218327673	972	972	972	972	78
274	20241113	142600	218251857	973	973	973	973	0
275	20241113	142500	218251857	973	973	973	973	0
276	20241113	142400	218251857	973	972	973	972	308
277	20241113	142300	217952318	973	973	973	973	1
278	20241113	142200	217951345	967	967	967	967	1253
279	20241113	142100	216739694	967	967	967	967	2
280	20241113	142000	216737760	967	967	967	967	0
281	20241113	141900	216737760	967	967	967	967	0
282	20241113	141800	216737760	967	967	967	967	0
283	20241113	141700	216737760	967	967	967	967	0
284	20241113	141600	216737760	967	967	967	967	501
285	20241113	141500	216253293	967	967	967	967	0
286	20241113	141400	216253293	967	967	967	967	0
287	20241113	141300	216253293	967	966	967	966	220
288	20241113	141200	216040554	967	966	967	966	20
289	20241113	141100	216021215	967	966	967	966	422
290	20241113	141000	215613145	967	966	967	966	10
291	20241113	140900	215603477	967	967	967	967	3
292	20241113	140800	215600576	966	966	966	966	636
293	20241113	140700	214986200	961	961	961	961	0
294	20241113	140600	214986200	961	965	965	961	16286
295	20241113	140500	199326142	967	967	967	967	1
296	20241113	140400	199325175	966	966	966	966	0
297	20241113	140300	199325175	966	966	966	966	0
298	20241113	140200	199325175	966	966	966	966	386
299	20241113	140100	198952299	966	966	966	966	48
300	20241113	140000	198905931	965	965	965	965	844
301	20241113	135900	198091471	965	965	965	965	0
302	20241113	135800	198091471	965	965	965	965	100
303	20241113	135700	197994971	966	966	966	966	42
304	20241113	135600	197954399	966	966	966	966	124
305	20241113	135500	197834615	967	967	967	967	201
306	20241113	135400	197640248	967	967	967	967	50
307	20241113	135300	197591898	967	967	967	967	64
308	20241113	135200	197530010	967	967	967	967	34
309	20241113	135100	197497132	967	967	967	967	129
310	20241113	135000	197372389	967	967	967	967	1
311	20241113	134900	197371422	967	967	967	967	19
312	20241113	134800	197353049	967	967	967	967	55
313	20241113	134700	197299864	967	967	967	967	573
314	20241113	134600	196745773	974	974	974	974	0
315	20241113	134500	196745773	974	974	974	974	0
316	20241113	134400	196745773	974	974	974	974	0
317	20241113	134300	196745773	974	974	974	974	4
318	20241113	134200	196741877	974	974	974	974	0
319	20241113	134100	196741877	974	974	974	974	2
320	20241113	134000	196739929	974	974	974	974	0
321	20241113	133900	196739929	974	974	974	974	0
322	20241113	133800	196739929	974	974	974	974	0
323	20241113	133700	196739929	974	974	974	974	0
324	20241113	133600	196739929	974	972	974	972	1013
325	20241113	133500	195753314	972	966	972	966	41
326	20241113	133400	195713690	973	973	973	973	0
327	20241113	133300	195713690	973	973	973	973	222
328	20241113	133200	195497684	965	967	967	965	216
329	20241113	133100	195289163	974	974	974	974	50
330	20241113	133000	195240463	974	974	974	974	0
331	20241113	132900	195240463	974	974	974	974	0
332	20241113	132800	195240463	974	974	974	974	0
333	20241113	132700	195240463	974	974	974	974	1
334	20241113	132600	195239489	974	974	974	974	0
335	20241113	132500	195239489	974	974	974	974	0
336	20241113	132400	195239489	974	974	974	974	2
337	20241113	132300	195237541	974	974	974	974	108
338	20241113	132200	195132349	971	971	971	971	103
339	20241113	132100	195032336	971	971	971	971	61
340	20241113	132000	194973105	971	971	971	971	0
341	20241113	131900	194973105	971	971	971	971	0
342	20241113	131800	194973105	971	971	971	971	0
343	20241113	131700	194973105	971	972	972	965	165
344	20241113	131600	194813861	964	964	964	964	0
345	20241113	131500	194813861	964	966	966	964	230
346	20241113	131400	194591941	963	970	970	963	4980
347	20241113	131300	189785108	975	975	975	975	0
348	20241113	131200	189785108	975	975	975	975	2
349	20241113	131100	189783158	975	975	975	975	0
350	20241113	131000	189783158	975	975	975	975	30
351	20241113	130900	189753908	975	975	975	975	0
352	20241113	130800	189753908	975	975	975	975	2
353	20241113	130700	189751958	975	975	975	975	5
354	20241113	130600	189747083	972	972	972	972	1186
355	20241113	130500	188594291	972	972	972	972	150
356	20241113	130400	188448491	972	972	972	972	0
357	20241113	130300	188448491	972	972	972	972	0
358	20241113	130200	188448491	972	972	972	972	150
359	20241113	130100	188302691	972	972	972	972	0
360	20241113	130000	188302691	972	972	972	972	0
361	20241113	125900	188302691	972	972	972	972	0
362	20241113	125800	188302691	972	972	972	972	0
363	20241113	125700	188302691	972	972	972	972	0
364	20241113	125600	188302691	972	972	972	972	100
365	20241113	125500	188205491	972	972	972	972	0
366	20241113	125400	188205491	972	972	972	972	0
367	20241113	125300	188205491	972	972	972	972	0
368	20241113	125200	188205491	972	972	972	972	88
369	20241113	125100	188119955	972	972	972	972	1000
370	20241113	125000	187147955	967	967	967	967	0
371	20241113	124900	187147955	967	968	968	967	335
372	20241113	124800	186823819	972	972	972	972	2
373	20241113	124700	186821875	972	972	972	972	31
374	20241113	124600	186791743	972	972	972	972	0
375	20241113	124500	186791743	972	972	972	972	0
376	20241113	124400	186791743	972	972	972	972	0
377	20241113	124300	186791743	972	972	972	972	0
378	20241113	124200	186791743	972	972	972	972	0
379	20241113	124100	186791743	972	972	972	972	4
380	20241113	124000	186787855	972	972	972	972	0
381	20241113	123900	186787855	972	972	972	972	0
382	20241113	123800	186787855	972	972	972	972	0
383	20241113	123700	186787855	972	972	972	972	0
384	20241113	123600	186787855	972	972	972	972	0
385	20241113	123500	186787855	972	970	972	968	1030
386	20241113	123400	185790694	972	972	972	972	20
387	20241113	123300	185771254	970	970	970	970	0
388	20241113	123200	185771254	970	970	970	970	997
389	20241113	123100	184804164	970	970	970	970	3
390	20241113	123000	184801254	972	972	972	972	0
391	20241113	122900	184801254	972	972	972	972	0
392	20241113	122800	184801254	972	972	972	972	0
393	20241113	122700	184801254	972	972	972	972	30
394	20241113	122600	184772094	972	972	972	972	0
395	20241113	122500	184772094	972	972	972	972	0
396	20241113	122400	184772094	972	972	972	972	0
397	20241113	122300	184772094	972	972	972	972	0
398	20241113	122200	184772094	972	972	972	972	0
399	20241113	122100	184772094	972	972	972	972	90
400	20241113	122000	184684614	972	972	972	972	50
401	20241113	121900	184636014	971	971	971	971	5
402	20241113	121800	184631159	972	972	972	972	4
403	20241113	121700	184627271	972	972	972	972	0
404	20241113	121600	184627271	972	972	972	972	0
405	20241113	121500	184627271	972	972	972	972	0
406	20241113	121400	184627271	972	972	972	972	7
407	20241113	121300	184620467	972	972	972	972	0
408	20241113	121200	184620467	972	972	972	972	4
409	20241113	121100	184616579	972	972	972	972	7
410	20241113	121000	184609775	972	972	972	972	51
411	20241113	120900	184560203	972	972	972	972	0
412	20241113	120800	184560203	972	972	972	972	0
413	20241113	120700	184560203	972	972	972	972	67
414	20241113	120600	184495079	973	973	973	973	0
415	20241113	120500	184495079	973	973	973	973	123
416	20241113	120400	184375400	974	974	974	974	100
417	20241113	120300	184278000	975	975	975	975	0
418	20241113	120200	184278000	975	975	975	975	0
419	20241113	120100	184278000	975	975	975	975	0
420	20241113	120000	184278000	975	975	975	975	20
421	20241113	115900	184258500	975	975	975	975	10
422	20241113	115800	184248750	975	975	975	975	0
423	20241113	115700	184248750	975	968	975	968	153
424	20241113	115600	184100639	968	968	968	968	1
425	20241113	115500	184099671	967	967	967	967	1000
426	20241113	115400	183132671	967	967	967	967	0
427	20241113	115300	183132671	967	967	967	967	2
428	20241113	115200	183130737	966	966	966	966	1
429	20241113	115100	183129771	967	971	971	967	10900
430	20241113	115000	172567397	971	971	971	971	0
431	20241113	114900	172567397	971	973	973	971	17395
432	20241113	114800	155656650	973	973	973	973	202
433	20241113	114700	155460104	973	973	973	973	0
434	20241113	114600	155460104	973	973	973	973	617
435	20241113	114500	154859763	973	973	973	973	0
436	20241113	114400	154859763	973	973	973	973	560
437	20241113	114300	154314883	976	975	976	975	1025
438	20241113	114200	153314502	976	976	976	976	0
439	20241113	114100	153314502	976	976	976	976	0
440	20241113	114000	153314502	976	976	976	976	110
441	20241113	113900	153207142	976	976	976	976	0
442	20241113	113800	153207142	976	975	976	973	5001
443	20241113	113700	148335645	975	975	975	975	0
444	20241113	113600	148335645	975	976	976	975	2192
445	20241113	113500	146196444	977	977	977	977	1024
446	20241113	113400	145195996	976	976	976	976	2102
447	20241113	113300	143144444	977	977	977	977	0
448	20241113	113200	143144444	977	977	977	977	138
449	20241113	113100	143009618	977	977	977	977	0
450	20241113	113000	143009618	977	977	977	977	0
451	20241113	112900	143009618	977	977	977	977	1645
452	20241113	112800	141402453	977	977	977	977	0
453	20241113	112700	141402453	977	977	977	977	10
454	20241113	112600	141392683	977	979	979	977	3000
455	20241113	112500	138460387	979	979	979	979	302
456	20241113	112400	138164729	979	979	979	979	50
457	20241113	112300	138115779	981	981	981	981	1010
458	20241113	112200	137124969	983	983	983	983	0
459	20241113	112100	137124969	983	983	983	983	0
460	20241113	112000	137124969	983	983	983	983	0
461	20241113	111900	137124969	983	983	983	983	0
462	20241113	111800	137124969	983	983	983	983	0
463	20241113	111700	137124969	983	983	983	983	500
464	20241113	111600	136633469	983	983	983	983	1000
465	20241113	111500	135650469	983	983	983	983	0
466	20241113	111400	135650469	983	983	983	983	540
467	20241113	111300	135119649	983	983	983	983	211
468	20241113	111200	134912236	983	983	983	983	99
469	20241113	111100	134814919	983	983	983	983	0
470	20241113	111000	134814919	983	983	983	983	0
471	20241113	110900	134814919	983	983	983	983	0
472	20241113	110800	134814919	983	983	983	983	0
473	20241113	110700	134814919	983	983	983	983	0
474	20241113	110600	134814919	983	983	983	983	0
475	20241113	110500	134814919	983	983	983	983	0
476	20241113	110400	134814919	983	983	983	983	67
477	20241113	110300	134749058	983	983	983	983	0
478	20241113	110200	134749058	983	983	983	983	0
479	20241113	110100	134749058	983	983	983	983	0
480	20241113	110000	134749058	983	983	983	983	0
481	20241113	105900	134749058	983	983	983	983	0
482	20241113	105800	134749058	983	983	983	983	0
483	20241113	105700	134749058	983	983	983	983	0
484	20241113	105600	134749058	983	981	983	981	5918
485	20241113	105500	128935695	980	980	980	980	0
486	20241113	105400	128935695	980	980	980	980	44
487	20241113	105300	128892575	981	981	981	980	643
488	20241113	105200	128261926	982	982	982	982	105
489	20241113	105100	128158816	982	982	982	982	0
490	20241113	105000	128158816	982	982	982	982	110
491	20241113	104900	128050796	976	976	976	976	0
492	20241113	104800	128050796	976	977	977	976	3143
493	20241113	104700	124983028	976	976	976	976	0
494	20241113	104600	124983028	976	980	980	976	2718
495	20241113	104500	122327697	982	982	982	982	10
496	20241113	104400	122317877	982	982	982	982	0
497	20241113	104300	122317877	982	982	982	982	1
498	20241113	104200	122316895	979	979	979	979	0
499	20241113	104100	122316895	979	979	979	979	0
500	20241113	104000	122316895	979	979	979	979	0
501	20241113	103900	122316895	979	979	979	979	249
502	20241113	103800	122073124	979	979	979	979	1419
503	20241113	103700	120683923	979	979	979	979	0
504	20241113	103600	120683923	979	979	979	979	0
505	20241113	103500	120683923	979	979	979	979	0
506	20241113	103400	120683923	979	981	981	979	6067
507	20241113	103300	114736273	981	981	981	981	2726
508	20241113	103200	112062067	982	982	982	982	70
509	20241113	103100	111993327	982	982	982	982	0
510	20241113	103000	111993327	982	982	982	982	1124
511	20241113	102900	110889559	982	982	982	982	201
512	20241113	102800	110692177	983	983	983	983	0
513	20241113	102700	110692177	983	983	983	983	11
514	20241113	102600	110681364	983	983	983	983	0
515	20241113	102500	110681364	983	986	986	983	2
516	20241113	102400	110679395	987	987	987	987	1
517	20241113	102300	110678408	984	984	984	984	1
518	20241113	102200	110677424	981	981	981	981	0
519	20241113	102100	110677424	981	988	988	981	51
520	20241113	102000	110627386	981	982	982	981	1800
521	20241113	101900	108861350	989	982	989	982	1001
522	20241113	101800	107878361	982	983	983	982	662
523	20241113	101700	107228033	990	988	990	988	1004
524	20241113	101600	106235710	989	989	989	989	0
525	20241113	101500	106235710	989	989	989	983	53
526	20241113	101400	106183599	983	989	989	983	981
527	20241113	101300	105219270	983	983	983	983	90
528	20241113	101200	105130800	983	983	983	983	0
529	20241113	101100	105130800	983	983	983	983	1
530	20241113	101000	105129817	983	983	983	983	0
531	20241113	100900	105129817	983	983	983	983	0
532	20241113	100800	105129817	983	983	983	983	2
533	20241113	100700	105127851	990	990	990	990	0
534	20241113	100600	105127851	990	983	990	983	1248
535	20241113	100500	103895009	983	983	983	983	193
536	20241113	100400	103705290	983	983	983	983	102
537	20241113	100300	103605024	988	988	988	988	1
538	20241113	100200	103604036	990	990	990	990	0
539	20241113	100100	103604036	990	990	990	990	0
540	20241113	100000	103604036	990	990	990	990	0
541	20241113	095900	103604036	990	989	990	989	120
542	20241113	095800	103485350	989	984	989	984	260
543	20241113	095700	103228798	985	982	985	982	200
544	20241113	095600	103032247	981	984	984	981	581
545	20241113	095500	102461543	984	985	985	983	473
546	20241113	095400	101996343	987	987	987	987	0
547	20241113	095300	101996343	987	989	989	987	46
548	20241113	095200	101950903	989	989	989	989	0
549	20241113	095100	101950903	989	990	990	989	1030
550	20241113	095000	100932193	988	988	988	988	4
551	20241113	094900	100928241	984	992	992	981	4744
552	20241113	094800	96270363	991	991	991	991	738
553	20241113	094700	95539005	991	991	991	991	1
554	20241113	094600	95538014	984	984	984	984	0
555	20241113	094500	95538014	984	987	987	984	1000
556	20241113	094400	94551857	992	992	992	992	4
557	20241113	094300	94547889	990	991	991	990	609
558	20241113	094200	93944925	992	992	992	991	70
559	20241113	094100	93875532	992	992	992	992	1
560	20241113	094000	93874540	992	991	992	991	142
561	20241113	093900	93733815	992	992	992	992	0
562	20241113	093800	93733815	992	992	992	992	0
563	20241113	093700	93733815	992	992	992	992	0
564	20241113	093600	93733815	992	992	992	992	0
565	20241113	093500	93733815	992	992	992	992	104
566	20241113	093400	93630647	982	984	984	982	1000
567	20241113	093300	92648268	982	982	982	982	2
568	20241113	093200	92646304	987	986	987	986	3730
569	20241113	093100	88965460	987	987	987	987	0
570	20241113	093000	88965460	987	974	987	973	12685
571	20241113	092900	76522815	981	981	981	972	811
572	20241113	092800	75731493	981	981	981	978	256
573	20241113	092700	75480372	981	981	981	971	36
574	20241113	092600	75445108	981	969	981	969	2342
575	20241113	092500	73175698	968	983	983	968	3007
576	20241113	092400	70262041	985	984	985	984	1041
577	20241113	092300	69237686	969	985	985	968	5190
578	20241113	092200	64205224	985	985	985	985	51
579	20241113	092100	64154989	985	985	985	985	6
580	20241113	092000	64149079	987	987	987	970	11367
581	20241113	091900	53071727	980	987	987	980	240
582	20241113	091800	52836520	987	992	992	987	5226
583	20241113	091700	47662526	992	994	994	992	101
584	20241113	091600	47562332	994	995	995	994	1565
585	20241113	091500	46006163	995	995	995	991	1249
586	20241113	091400	44766707	995	998	998	995	7479
587	20241113	091300	37316663	998	998	998	998	1
588	20241113	091200	37315665	1000	1000	1000	1000	2
589	20241113	091100	37313665	1000	996	1000	996	21
590	20241113	091000	37292705	1000	1000	1000	996	1496
591	20241113	090900	35797493	1000	1000	1000	1000	1
592	20241113	090800	35796493	1000	1000	1000	1000	102
593	20241113	090700	35694493	1000	1000	1000	1000	1001
594	20241113	090600	34693493	1001	1006	1006	1001	3
595	20241113	090500	34690480	1006	993	1008	993	18819
596	20241113	090400	15997553	968	968	968	968	0
597	20241113	090300	15997553	968	968	968	968	0
598	20241113	090200	15997553	968	1029	1029	968	14219
599	20241113	090100	1656002	1029	1022	1029	1021	1520
600	20241113	090000	103029	1029	1020	1029	1020	101