KissMeData/060260/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193700	219802843	975	975	975	975	2022
3	20241113	193600	219802843	975	975	975	975	0
4	20241113	193500	219802843	975	975	975	975	0
5	20241113	193400	219802843	975	975	975	975	0
6	20241113	193300	219802843	975	975	975	975	0
7	20241113	193200	219802843	975	975	975	975	0
8	20241113	193100	219802843	975	975	975	975	0
9	20241113	193000	219802843	975	975	975	975	0
10	20241113	192900	219802843	975	975	975	975	0
11	20241113	192800	219802843	975	975	975	975	0
12	20241113	192700	219802843	975	975	975	975	0
13	20241113	192600	219802843	975	975	975	975	0
14	20241113	192500	219802843	975	975	975	975	0
15	20241113	192400	219802843	975	975	975	975	0
16	20241113	192300	219802843	975	975	975	975	0
17	20241113	192200	219802843	975	975	975	975	0
18	20241113	192100	219802843	975	975	975	975	0
19	20241113	192000	219802843	975	975	975	975	0
20	20241113	191900	219802843	975	975	975	975	0
21	20241113	191800	219802843	975	975	975	975	0
22	20241113	191700	219802843	975	975	975	975	0
23	20241113	191600	219802843	975	975	975	975	0
24	20241113	191500	219802843	975	975	975	975	0
25	20241113	191400	219802843	975	975	975	975	0
26	20241113	191300	219802843	975	975	975	975	0
27	20241113	191200	219802843	975	975	975	975	0
28	20241113	191100	219802843	975	975	975	975	0
29	20241113	191000	219802843	975	975	975	975	0
30	20241113	190900	219802843	975	975	975	975	0
31	20241113	190800	219802843	975	975	975	975	0
32	20241113	190700	219802843	975	975	975	975	2022
33	20241113	190600	219802843	975	975	975	975	0
34	20241113	190500	219802843	975	975	975	975	0
35	20241113	190400	219802843	975	975	975	975	0
36	20241113	190300	219802843	975	975	975	975	0
37	20241113	190200	219802843	975	975	975	975	0
38	20241113	190100	219802843	975	975	975	975	0
39	20241113	190000	219802843	975	975	975	975	0
40	20241113	185900	219802843	975	975	975	975	0
41	20241113	185800	219802843	975	975	975	975	0
42	20241113	185700	219802843	975	975	975	975	0
43	20241113	185600	219802843	975	975	975	975	0
44	20241113	185500	219802843	975	975	975	975	0
45	20241113	185400	219802843	975	975	975	975	0
46	20241113	185300	219802843	975	975	975	975	0
47	20241113	185200	219802843	975	975	975	975	0
48	20241113	185100	219802843	975	975	975	975	0
49	20241113	185000	219802843	975	975	975	975	0
50	20241113	184900	219802843	975	975	975	975	0
51	20241113	184800	219802843	975	975	975	975	0
52	20241113	184700	219802843	975	975	975	975	0
53	20241113	184600	219802843	975	975	975	975	0
54	20241113	184500	219802843	975	975	975	975	0
55	20241113	184400	219802843	975	975	975	975	0
56	20241113	184300	219802843	975	975	975	975	0
57	20241113	184200	219802843	975	975	975	975	0
58	20241113	184100	219802843	975	975	975	975	0
59	20241113	184000	219802843	975	975	975	975	0
60	20241113	183900	219802843	975	975	975	975	0
61	20241113	183800	219802843	975	975	975	975	0
62	20241113	183700	219802843	975	975	975	975	2022
63	20241113	183600	219802843	975	975	975	975	0
64	20241113	183500	219802843	975	975	975	975	0
65	20241113	183400	219802843	975	975	975	975	0
66	20241113	183300	219802843	975	975	975	975	0
67	20241113	183200	219802843	975	975	975	975	0
68	20241113	183100	219802843	975	975	975	975	0
69	20241113	183000	219802843	975	975	975	975	0
70	20241113	182900	219802843	975	975	975	975	0
71	20241113	182800	219802843	975	975	975	975	0
72	20241113	182700	219802843	975	975	975	975	0
73	20241113	182600	219802843	975	975	975	975	0
74	20241113	182500	219802843	975	975	975	975	0
75	20241113	182400	219802843	975	975	975	975	0
76	20241113	182300	219802843	975	975	975	975	0
77	20241113	182200	219802843	975	975	975	975	0
78	20241113	182100	219802843	975	975	975	975	0
79	20241113	182000	219802843	975	975	975	975	0
80	20241113	181900	219802843	975	975	975	975	0
81	20241113	181800	219802843	975	975	975	975	0
82	20241113	181700	219802843	975	975	975	975	0
83	20241113	181600	219802843	975	975	975	975	0
84	20241113	181500	219802843	975	975	975	975	0
85	20241113	181400	219802843	975	975	975	975	0
86	20241113	181300	219802843	975	975	975	975	0
87	20241113	181200	219802843	975	975	975	975	0
88	20241113	181100	219802843	975	975	975	975	0
89	20241113	181000	219802843	975	975	975	975	0
90	20241113	180900	219802843	975	975	975	975	0
91	20241113	180800	219802843	975	975	975	975	0
92	20241113	180700	219802843	975	975	975	975	2022
93	20241113	180600	219802843	975	975	975	975	0
94	20241113	180500	219802843	975	975	975	975	0
95	20241113	180400	219802843	975	975	975	975	0
96	20241113	180300	219802843	975	975	975	975	0
97	20241113	180200	219802843	975	975	975	975	0
98	20241113	180100	219802843	975	975	975	975	0
99	20241113	180000	219802843	975	975	975	975	0
100	20241113	175900	219802843	975	975	975	975	0
101	20241113	175800	219802843	975	975	975	975	0
102	20241113	175700	219802843	975	975	975	975	0
103	20241113	175600	219802843	975	975	975	975	0
104	20241113	175500	219802843	975	975	975	975	0
105	20241113	175400	219802843	975	975	975	975	0
106	20241113	175300	219802843	975	975	975	975	0
107	20241113	175200	219802843	975	975	975	975	0
108	20241113	175100	219802843	975	975	975	975	0
109	20241113	175000	219802843	975	975	975	975	0
110	20241113	174900	219802843	975	975	975	975	0
111	20241113	174800	219802843	975	975	975	975	0
112	20241113	174700	219802843	975	975	975	975	0
113	20241113	174600	219802843	975	975	975	975	0
114	20241113	174500	219802843	975	975	975	975	0
115	20241113	174400	219802843	975	975	975	975	0
116	20241113	174300	219802843	975	975	975	975	0
117	20241113	174200	219802843	975	975	975	975	0
118	20241113	174100	219802843	975	975	975	975	0
119	20241113	174000	219802843	975	975	975	975	0
120	20241113	173900	219802843	975	975	975	975	0
121	20241113	173800	219802843	975	975	975	975	0
122	20241113	173700	219802843	975	975	975	975	2022
123	20241113	173600	219802843	975	975	975	975	0
124	20241113	173500	219802843	975	975	975	975	0
125	20241113	173400	219802843	975	975	975	975	0
126	20241113	173300	219802843	975	975	975	975	0
127	20241113	173200	219802843	975	975	975	975	0
128	20241113	173100	219802843	975	975	975	975	0
129	20241113	173000	219802843	975	975	975	975	0
130	20241113	172900	219802843	975	975	975	975	0
131	20241113	172800	219802843	975	975	975	975	0
132	20241113	172700	219802843	975	975	975	975	0
133	20241113	172600	219802843	975	975	975	975	0
134	20241113	172500	219802843	975	975	975	975	0
135	20241113	172400	219802843	975	975	975	975	0
136	20241113	172300	219802843	975	975	975	975	0
137	20241113	172200	219802843	975	975	975	975	0
138	20241113	172100	219802843	975	975	975	975	0
139	20241113	172000	219802843	975	975	975	975	0
140	20241113	171900	219802843	975	975	975	975	0
141	20241113	171800	219802843	975	975	975	975	0
142	20241113	171700	219802843	975	975	975	975	0
143	20241113	171600	219802843	975	975	975	975	0
144	20241113	171500	219802843	975	975	975	975	0
145	20241113	171400	219802843	975	975	975	975	0
146	20241113	171300	219802843	975	975	975	975	0
147	20241113	171200	219802843	975	975	975	975	0
148	20241113	171100	219802843	975	975	975	975	0
149	20241113	171000	219802843	975	975	975	975	0
150	20241113	170900	219802843	975	975	975	975	0
151	20241113	170800	219802843	975	975	975	975	0
152	20241113	170700	219802843	975	975	975	975	2022
153	20241113	170600	219802843	975	975	975	975	0
154	20241113	170500	219802843	975	975	975	975	0
155	20241113	170400	219802843	975	975	975	975	0
156	20241113	170300	219802843	975	975	975	975	0
157	20241113	170200	219802843	975	975	975	975	0
158	20241113	170100	219802843	975	975	975	975	0
159	20241113	170000	219802843	975	975	975	975	0
160	20241113	165900	219802843	975	975	975	975	0
161	20241113	165800	219802843	975	975	975	975	0
162	20241113	165700	219802843	975	975	975	975	0
163	20241113	165600	219802843	975	975	975	975	0
164	20241113	165500	219802843	975	975	975	975	0
165	20241113	165400	219802843	975	975	975	975	0
166	20241113	165300	219802843	975	975	975	975	0
167	20241113	165200	219802843	975	975	975	975	0
168	20241113	165100	219802843	975	975	975	975	0
169	20241113	165000	219802843	975	975	975	975	0
170	20241113	164900	219802843	975	975	975	975	0
171	20241113	164800	219802843	975	975	975	975	0
172	20241113	164700	219802843	975	975	975	975	0
173	20241113	164600	219802843	975	975	975	975	0
174	20241113	164500	219802843	975	975	975	975	0
175	20241113	164400	219802843	975	975	975	975	0
176	20241113	164300	219802843	975	975	975	975	0
177	20241113	164200	219802843	975	975	975	975	0
178	20241113	164100	219802843	975	975	975	975	0
179	20241113	164000	219802843	975	975	975	975	0
180	20241113	163900	219802843	975	975	975	975	0
181	20241113	163800	219802843	975	975	975	975	0
182	20241113	163700	219802843	975	975	975	975	2022
183	20241113	163600	219802843	975	975	975	975	0
184	20241113	163500	219802843	975	975	975	975	0
185	20241113	163400	219802843	975	975	975	975	0
186	20241113	163300	219802843	975	975	975	975	0
187	20241113	163200	219802843	975	975	975	975	0
188	20241113	163100	219802843	975	975	975	975	0
189	20241113	163000	219802843	975	975	975	975	0
190	20241113	162900	219802843	975	975	975	975	0
191	20241113	162800	219802843	975	975	975	975	0
192	20241113	162700	219802843	975	975	975	975	0
193	20241113	162600	219802843	975	975	975	975	0
194	20241113	162500	219802843	975	975	975	975	0
195	20241113	162400	219802843	975	975	975	975	0
196	20241113	162300	219802843	975	975	975	975	0
197	20241113	162200	219802843	975	975	975	975	0
198	20241113	162100	219802843	975	975	975	975	0
199	20241113	162000	219802843	975	975	975	975	0
200	20241113	161900	219802843	975	975	975	975	0
201	20241113	161800	219802843	975	975	975	975	0
202	20241113	161700	219802843	975	975	975	975	0
203	20241113	161600	219802843	975	975	975	975	0
204	20241113	161500	219802843	975	975	975	975	0
205	20241113	161400	219802843	975	975	975	975	0
206	20241113	161300	219802843	975	975	975	975	0
207	20241113	161200	219802843	975	975	975	975	0
208	20241113	161100	219802843	975	975	975	975	0
209	20241113	161000	219802843	975	975	975	975	0
210	20241113	160900	219802843	975	975	975	975	0
211	20241113	160800	219802843	975	975	975	975	0
212	20241113	160700	219802843	975	975	975	975	2022
213	20241113	160600	219802843	975	975	975	975	0
214	20241113	160500	219802843	975	975	975	975	0
215	20241113	160400	219802843	975	975	975	975	0
216	20241113	160300	219802843	975	975	975	975	0
217	20241113	160200	219802843	975	975	975	975	0
218	20241113	160100	219802843	975	975	975	975	0
219	20241113	160000	219802843	975	975	975	975	0
220	20241113	155900	219802843	975	975	975	975	0
221	20241113	155800	219802843	975	975	975	975	0
222	20241113	155700	219802843	975	975	975	975	0
223	20241113	155600	219802843	975	975	975	975	0
224	20241113	155500	219802843	975	975	975	975	0
225	20241113	155400	219802843	975	975	975	975	0
226	20241113	155300	219802843	975	975	975	975	0
227	20241113	155200	219802843	975	975	975	975	0
228	20241113	155100	219802843	975	975	975	975	0
229	20241113	155000	219802843	975	975	975	975	0
230	20241113	154900	219802843	975	975	975	975	0
231	20241113	154800	219802843	975	975	975	975	0
232	20241113	154700	219802843	975	975	975	975	0
233	20241113	154600	219802843	975	975	975	975	0
234	20241113	154500	219802843	975	975	975	975	0
235	20241113	154400	219802843	975	975	975	975	0
236	20241113	154300	219802843	975	975	975	975	0
237	20241113	154200	219802843	975	975	975	975	0
238	20241113	154100	219802843	975	975	975	975	0
239	20241113	154000	219802843	975	975	975	975	0
240	20241113	153900	219802843	975	975	975	975	0
241	20241113	153800	219802843	975	975	975	975	0
242	20241113	153700	219802843	975	975	975	975	2022
243	20241113	153600	219802843	975	975	975	975	0
244	20241113	153500	219802843	975	975	975	975	0
245	20241113	153400	219802843	975	975	975	975	0
246	20241113	153300	219802843	975	975	975	975	0
247	20241113	153200	219802843	975	975	975	975	0
248	20241113	153100	219802843	975	975	975	975	0
249	20241113	153000	219802843	975	975	975	975	2022
250	20241113	152900	217831393	973	973	973	973	0
251	20241113	152800	217831393	973	973	973	973	0
252	20241113	152700	217831393	973	973	973	973	0
253	20241113	152600	217831393	973	973	973	973	0
254	20241113	152500	217831393	973	973	973	973	0
255	20241113	152400	217831393	973	973	973	973	0
256	20241113	152300	217831393	973	973	973	973	0
257	20241113	152200	217831393	973	973	973	973	0
258	20241113	152100	217831393	973	973	973	973	0
259	20241113	152000	217831393	973	973	973	973	0
260	20241113	151900	217831393	973	968	973	968	31
261	20241113	151800	217801380	974	974	974	974	0
262	20241113	151700	217801380	974	974	974	974	0
263	20241113	151600	217801380	974	974	974	974	10
264	20241113	151500	217791640	974	974	974	974	0
265	20241113	151400	217791640	974	974	974	974	500
266	20241113	151300	217304640	974	974	974	974	410
267	20241113	151200	216905300	974	974	974	974	0
268	20241113	151100	216905300	974	974	974	974	293
269	20241113	151000	216619918	974	974	974	974	0
270	20241113	150900	216619918	974	974	974	974	1
271	20241113	150800	216618944	967	967	967	967	174
272	20241113	150700	216450686	967	967	967	967	0
273	20241113	150600	216450686	967	967	967	967	30
274	20241113	150500	216421676	967	967	967	967	60
275	20241113	150400	216363656	967	967	967	967	90
276	20241113	150300	216276626	967	967	967	967	90
277	20241113	150200	216189596	967	967	967	967	90
278	20241113	150100	216102566	974	967	974	967	360
279	20241113	150000	215752892	967	967	967	967	719
280	20241113	145900	215057619	967	967	971	967	400
281	20241113	145800	214670019	967	967	967	967	90
282	20241113	145700	214582989	967	967	967	967	60
283	20241113	145600	214524969	967	967	967	967	90
284	20241113	145500	214437939	967	967	971	967	135
285	20241113	145400	214307214	968	968	968	968	60
286	20241113	145300	214249134	968	968	968	967	1147
287	20241113	145200	213139895	972	967	972	967	1863
288	20241113	145100	211338364	972	967	972	967	92
289	20241113	145000	211249390	972	968	974	967	1776
290	20241113	144900	209530826	973	968	973	968	93
291	20241113	144800	209440787	973	968	973	968	596
292	20241113	144700	208861329	973	968	973	968	96
293	20241113	144600	208768371	973	967	973	967	62
294	20241113	144500	208708375	973	967	974	967	211
295	20241113	144400	208503729	972	967	972	967	93
296	20241113	144300	208413783	972	967	972	967	62
297	20241113	144200	208353819	972	968	972	967	93
298	20241113	144100	208263843	972	968	972	968	93
299	20241113	144000	208173807	973	968	973	968	93
300	20241113	143900	208083768	973	968	974	968	72
301	20241113	143800	208014011	974	975	975	967	14174
302	20241113	143700	194253263	975	981	991	975	1197
303	20241113	143600	193080446	991	982	991	981	91
304	20241113	143500	192991105	991	981	991	981	105
305	20241113	143400	192887650	991	981	991	981	93
306	20241113	143300	192796387	992	981	992	981	91
307	20241113	143200	192707105	981	981	992	981	61
308	20241113	143100	192647253	992	993	993	980	95
309	20241113	143000	192554031	980	977	994	977	5668
310	20241113	142900	186950075	983	977	983	977	92
311	20241113	142800	186860179	977	977	983	977	88
312	20241113	142700	186774197	983	983	983	976	93
313	20241113	142600	186683378	977	975	983	975	91
314	20241113	142500	186594585	974	973	975	973	90
315	20241113	142400	186506925	973	973	983	973	71
316	20241113	142300	186437832	973	973	973	973	110
317	20241113	142200	186330802	973	973	983	973	91
318	20241113	142100	186242249	973	973	973	973	60
319	20241113	142000	186183869	973	973	973	973	91
320	20241113	141900	186095326	973	973	983	973	91
321	20241113	141800	186006773	983	980	983	972	4503
322	20241113	141700	181594061	983	980	983	980	62
323	20241113	141600	181533295	983	980	983	980	93
324	20241113	141500	181442146	983	974	983	974	114
325	20241113	141400	181330780	980	970	980	970	5324
326	20241113	141300	176153272	971	970	971	970	62
327	20241113	141200	176093130	970	970	970	970	90
328	20241113	141100	176005830	970	970	971	970	296
329	20241113	141000	175718504	970	970	970	970	60
330	20241113	140900	175660304	970	965	970	965	4831
331	20241113	140800	170979247	965	965	965	965	90
332	20241113	140700	170892397	965	965	968	965	190
333	20241113	140600	170708747	965	965	965	965	60
334	20241113	140500	170650847	965	965	965	965	90
335	20241113	140400	170563997	965	965	968	965	190
336	20241113	140300	170380347	969	970	970	969	4069
337	20241113	140200	166434469	970	974	974	970	21151
338	20241113	140100	145882120	974	974	974	974	90
339	20241113	140000	145794460	980	974	980	974	92
340	20241113	135900	145704846	974	974	974	974	60
341	20241113	135800	145646406	974	974	974	974	90
342	20241113	135700	145558746	974	974	974	974	90
343	20241113	135600	145471086	975	975	975	975	90
344	20241113	135500	145383336	975	975	975	975	60
345	20241113	135400	145324836	975	975	975	975	90
346	20241113	135300	145237086	975	975	975	975	90
347	20241113	135200	145149336	975	975	975	975	90
348	20241113	135100	145061586	975	975	975	975	60
349	20241113	135000	145003086	975	975	975	975	90
350	20241113	134900	144915336	975	975	975	975	90
351	20241113	134800	144827586	975	975	975	975	60
352	20241113	134700	144769086	975	975	975	975	90
353	20241113	134600	144681336	975	975	975	975	90
354	20241113	134500	144593586	975	982	982	975	6378
355	20241113	134400	138330610	982	982	982	982	60
356	20241113	134300	138271690	982	982	984	982	782
357	20241113	134200	137502382	982	982	982	982	99
358	20241113	134100	137405164	982	976	982	976	3446
359	20241113	134000	134022184	976	976	976	976	60
360	20241113	133900	133963624	976	976	976	976	90
361	20241113	133800	133875784	976	976	976	976	90
362	20241113	133700	133787944	976	976	976	976	60
363	20241113	133600	133729384	976	976	976	976	90
364	20241113	133500	133641544	976	976	980	976	91
365	20241113	133400	133552724	976	976	976	976	90
366	20241113	133300	133464884	976	976	976	976	60
367	20241113	133200	133406324	976	976	976	976	90
368	20241113	133100	133318484	976	976	976	976	90
369	20241113	133000	133230644	976	976	976	976	90
370	20241113	132900	133142804	976	976	976	976	60
371	20241113	132800	133084244	976	976	976	976	150
372	20241113	132700	132937844	975	980	980	975	1020
373	20241113	132600	131938544	980	980	980	980	60
374	20241113	132500	131879744	981	975	981	975	1208
375	20241113	132400	130697573	975	975	975	975	90
376	20241113	132300	130609823	975	975	975	975	90
377	20241113	132200	130522073	975	980	980	975	4607
378	20241113	132100	126007513	980	975	980	975	1037
379	20241113	132000	124993273	974	975	975	974	5746
380	20241113	131900	119393953	975	975	975	975	90
381	20241113	131800	119306203	975	977	977	975	312
382	20241113	131700	119001943	980	980	980	980	3260
383	20241113	131600	115807143	980	980	980	980	150
384	20241113	131500	115660143	980	980	980	980	60
385	20241113	131400	115601343	980	980	980	980	90
386	20241113	131300	115513143	980	980	980	980	99
387	20241113	131200	115416123	985	980	985	980	91
388	20241113	131100	115326938	980	980	980	980	60
389	20241113	131000	115268138	980	981	981	980	3546
390	20241113	130900	111792530	981	981	981	981	90
391	20241113	130800	111704240	982	981	982	981	560
392	20241113	130700	111154410	982	981	982	981	61
393	20241113	130600	111094568	981	981	981	981	90
394	20241113	130500	111006278	981	981	981	981	90
395	20241113	130400	110917988	982	981	982	981	50
396	20241113	130300	110868918	981	981	985	981	100
397	20241113	130200	110770778	981	981	981	981	90
398	20241113	130100	110682488	981	981	985	981	96
399	20241113	130000	110588308	981	982	985	981	103
400	20241113	125900	110487189	982	981	982	981	90
401	20241113	125800	110398869	981	981	985	981	92
402	20241113	125700	110308609	981	981	985	981	91
403	20241113	125600	110219334	981	981	981	981	65
404	20241113	125500	110155569	981	981	981	981	90
405	20241113	125400	110067279	981	981	981	981	90
406	20241113	125300	109978989	981	981	981	981	60
407	20241113	125200	109920129	981	981	985	981	91
408	20241113	125100	109830854	981	981	981	981	90
409	20241113	125000	109742564	981	981	981	981	90
410	20241113	124900	109654274	981	981	981	981	60
411	20241113	124800	109595414	981	981	981	981	90
412	20241113	124700	109507124	981	981	981	981	90
413	20241113	124600	109418834	981	981	981	981	90
414	20241113	124500	109330544	981	981	981	981	69
415	20241113	124400	109262855	981	981	985	981	96
416	20241113	124300	109168675	981	982	982	981	90
417	20241113	124200	109080355	981	981	981	981	60
418	20241113	124100	109021495	981	981	981	981	90
419	20241113	124000	108933205	981	981	981	981	90
420	20241113	123900	108844915	981	981	985	981	91
421	20241113	123800	108755640	981	981	981	981	60
422	20241113	123700	108696780	981	981	985	981	91
423	20241113	123600	108607505	981	981	981	981	90
424	20241113	123500	108519215	981	981	981	981	90
425	20241113	123400	108430925	981	981	981	981	60
426	20241113	123300	108372065	981	982	982	981	90
427	20241113	123200	108283715	982	982	982	982	90
428	20241113	123100	108195335	987	987	987	982	62
429	20241113	123000	108134441	982	982	987	982	91
430	20241113	122900	108045074	982	982	987	982	91
431	20241113	122800	107955707	982	981	987	981	95
432	20241113	122700	107862452	981	981	981	981	60
433	20241113	122600	107803592	981	982	987	981	102
434	20241113	122500	107703508	982	982	982	982	80
435	20241113	122400	107624948	982	982	982	982	90
436	20241113	122300	107536568	982	982	982	982	60
437	20241113	122200	107477648	982	987	987	982	91
438	20241113	122100	107388281	982	982	982	982	90
439	20241113	122000	107299901	982	987	987	982	360
440	20241113	121900	106944881	982	982	982	982	90
441	20241113	121800	106856501	982	982	982	982	90
442	20241113	121700	106768121	982	982	987	982	100
443	20241113	121600	106669916	982	982	982	982	60
444	20241113	121500	106610996	982	983	983	982	621
445	20241113	121400	106000583	983	983	983	983	90
446	20241113	121300	105912113	983	983	983	983	90
447	20241113	121200	105823643	983	983	983	983	60
448	20241113	121100	105764663	983	983	983	983	90
449	20241113	121000	105676193	992	983	992	983	1085
450	20241113	120900	104603593	983	983	989	983	61
451	20241113	120800	104543624	983	983	983	983	90
452	20241113	120700	104455154	983	983	989	983	151
453	20241113	120600	104306548	989	983	991	983	94
454	20241113	120500	104214132	983	997	997	983	66
455	20241113	120400	104149130	983	986	998	983	1090
456	20241113	120300	103071683	980	980	986	980	91
457	20241113	120200	102982497	980	980	980	980	90
458	20241113	120100	102894297	980	980	980	980	60
459	20241113	120000	102835497	980	980	986	980	92
460	20241113	115900	102745331	980	980	980	980	90
461	20241113	115800	102657131	986	980	986	980	61
462	20241113	115700	102597345	980	980	986	980	92
463	20241113	115600	102507173	986	975	986	975	858
464	20241113	115500	101666621	980	974	980	974	93
465	20241113	115400	101575991	980	974	980	974	62
466	20241113	115300	101515591	974	974	974	974	90
467	20241113	115200	101427931	974	974	974	974	362
468	20241113	115100	101075343	974	974	974	974	90
469	20241113	115000	100987683	973	973	973	973	60
470	20241113	114900	100929303	973	973	980	973	2099
471	20241113	114800	98873903	973	974	974	973	65
472	20241113	114700	98810623	973	973	973	973	1460
473	20241113	114600	97390043	973	973	973	973	805
474	20241113	114500	96606778	973	973	977	973	100
475	20241113	114400	96509444	973	973	973	973	90
476	20241113	114300	96421874	973	973	973	973	60
477	20241113	114200	96363494	973	973	973	973	90
478	20241113	114100	96275924	973	973	973	973	90
479	20241113	114000	96188354	973	973	973	973	90
480	20241113	113900	96100784	973	973	973	973	60
481	20241113	113800	96042404	973	973	973	973	90
482	20241113	113700	95954834	973	973	974	973	91
483	20241113	113600	95866290	973	973	973	973	60
484	20241113	113500	95807910	973	973	973	973	90
485	20241113	113400	95720340	973	973	973	973	90
486	20241113	113300	95632770	974	973	974	973	91
487	20241113	113200	95544226	973	973	974	973	61
488	20241113	113100	95484872	973	974	974	973	92
489	20241113	113000	95395354	973	972	973	972	113
490	20241113	112900	95285465	972	972	972	972	90
491	20241113	112800	95197985	972	972	972	972	60
492	20241113	112700	95139665	972	972	972	972	90
493	20241113	112600	95052185	972	972	972	972	90
494	20241113	112500	94964705	972	972	972	972	2060
495	20241113	112400	92962385	972	972	972	972	90
496	20241113	112300	92874905	972	972	972	972	90
497	20241113	112200	92787425	972	973	973	972	67
498	20241113	112100	92722264	973	973	973	973	69
499	20241113	112000	92655127	973	973	973	973	90
500	20241113	111900	92567557	974	973	974	972	1108
501	20241113	111800	91489477	973	973	973	973	90
502	20241113	111700	91401907	973	974	974	973	51
503	20241113	111600	91352263	973	974	980	973	190
504	20241113	111500	91167150	973	975	975	973	83
505	20241113	111400	91086343	974	974	980	974	63
506	20241113	111300	91024974	974	980	980	974	90
507	20241113	111200	90937279	975	974	980	974	92
508	20241113	111100	90847629	980	974	980	974	95
509	20241113	111000	90755079	975	975	983	975	59
510	20241113	110900	90697546	975	975	975	975	100
511	20241113	110800	90600046	975	975	975	975	90
512	20241113	110700	90512296	975	975	975	975	161
513	20241113	110600	90355321	975	975	975	974	306
514	20241113	110500	90057132	975	975	983	975	159
515	20241113	110400	89902099	983	976	983	975	332
516	20241113	110300	89578353	983	976	983	976	62
517	20241113	110200	89517827	983	976	983	976	93
518	20241113	110100	89427038	983	975	983	975	100
519	20241113	110000	89329434	976	976	976	975	86
520	20241113	105900	89245528	976	976	976	976	60
521	20241113	105800	89186968	976	976	976	976	90
522	20241113	105700	89099128	976	977	977	976	90
523	20241113	105600	89011258	977	977	983	977	91
524	20241113	105500	88922345	977	977	977	977	60
525	20241113	105400	88863725	977	977	977	977	90
526	20241113	105300	88775795	977	977	977	977	99
527	20241113	105200	88679072	977	977	977	977	60
528	20241113	105100	88620452	977	983	983	977	105
529	20241113	105000	88517777	977	976	983	976	92
530	20241113	104900	88427911	976	976	976	976	90
531	20241113	104800	88340071	983	983	983	976	63
532	20241113	104700	88278562	976	976	983	976	91
533	20241113	104600	88189739	976	975	983	975	92
534	20241113	104500	88099993	983	974	983	974	93
535	20241113	104400	88009384	976	976	976	976	60
536	20241113	104300	87950824	976	976	976	976	90
537	20241113	104200	87862984	976	976	983	976	91
538	20241113	104100	87774161	976	976	976	976	60
539	20241113	104000	87715601	975	977	977	973	98
540	20241113	103900	87620125	973	977	977	973	82
541	20241113	103800	87540251	977	978	986	977	4679
542	20241113	103700	82963243	978	978	978	978	60
543	20241113	103600	82904563	978	977	978	977	90
544	20241113	103500	82816573	977	972	979	972	477
545	20241113	103400	82350692	977	972	977	972	91
546	20241113	103300	82262235	977	972	977	972	62
547	20241113	103200	82201961	972	972	972	972	90
548	20241113	103100	82114481	972	971	972	971	90
549	20241113	103000	82027031	971	971	971	971	60
550	20241113	102900	81968771	970	970	970	970	90
551	20241113	102800	81881471	970	971	971	970	2454
552	20241113	102700	79498697	971	971	971	971	90
553	20241113	102600	79411307	971	971	971	971	460
554	20241113	102500	78964647	971	973	973	971	2099
555	20241113	102400	76926302	973	971	973	971	90
556	20241113	102300	76838852	977	971	977	971	110
557	20241113	102200	76731967	971	971	971	971	60
558	20241113	102100	76673707	971	972	972	971	100
559	20241113	102000	76576597	971	970	971	970	184
560	20241113	101900	76398087	971	973	973	971	2415
561	20241113	101800	74048480	973	975	975	973	175
562	20241113	101700	73878089	978	974	978	973	119
563	20241113	101600	73762209	974	972	974	972	63
564	20241113	101500	73700938	978	971	978	971	127
565	20241113	101400	73577549	972	981	981	971	5914
566	20241113	101300	67799106	986	981	986	981	93
567	20241113	101200	67707858	986	981	987	981	593
568	20241113	101100	67123609	981	984	984	980	11308
569	20241113	101000	56024701	984	984	984	984	90
570	20241113	100900	55936141	990	986	996	984	2915
571	20241113	100800	53064814	997	995	997	985	564
572	20241113	100700	52504108	985	985	995	985	97
573	20241113	100600	52408543	995	986	995	985	112
574	20241113	100500	52297973	995	986	995	986	94
575	20241113	100400	52205253	986	986	995	986	67
576	20241113	100300	52139173	986	986	995	986	221
577	20241113	100200	51921258	986	986	986	986	90
578	20241113	100100	51832518	986	986	986	986	490
579	20241113	100000	51349378	986	988	995	986	120
580	20241113	095900	51230895	987	990	990	987	145
581	20241113	095800	51087662	995	990	995	985	4893
582	20241113	095700	46262482	991	995	995	991	32
583	20241113	095600	46230766	991	995	995	991	92
584	20241113	095500	46139586	989	989	995	989	91
585	20241113	095400	46049581	995	989	995	989	91
586	20241113	095300	45959576	989	989	995	989	1061
587	20241113	095200	44906241	989	988	993	988	190
588	20241113	095100	44718007	988	989	989	988	90
589	20241113	095000	44629057	990	991	991	990	245
590	20241113	094900	44386455	990	990	990	990	60
591	20241113	094800	44327055	990	990	990	990	100
592	20241113	094700	44228055	990	990	1000	990	121
593	20241113	094600	44108255	992	988	992	988	1077
594	20241113	094500	43040051	988	988	988	988	90
595	20241113	094400	42951131	988	987	990	987	895
596	20241113	094300	42065291	987	987	990	987	91
597	20241113	094200	41975471	987	986	990	986	193
598	20241113	094100	41784755	986	988	990	986	123
599	20241113	094000	41663259	988	988	990	988	2725
600	20241113	093900	38970547	990	988	990	988	94
601	20241113	093800	38877669	989	989	989	988	64
602	20241113	093700	38814433	989	990	990	988	85
603	20241113	093600	38730427	990	988	992	988	3279
604	20241113	093500	35487519	989	988	989	988	66
605	20241113	093400	35422305	989	988	989	988	93
606	20241113	093300	35330418	989	988	989	988	602
607	20241113	093200	34735509	989	989	991	989	736
608	20241113	093100	34007599	985	985	991	985	61
609	20241113	093000	33947508	991	985	991	985	93
610	20241113	092900	33855885	992	985	992	985	94
611	20241113	092800	33763267	992	985	992	985	351
612	20241113	092700	33417518	992	984	992	984	62
613	20241113	092600	33356464	992	991	992	983	2836
614	20241113	092500	30555869	992	991	992	991	108
615	20241113	092400	30448833	991	992	992	991	53
616	20241113	092300	30396287	996	991	996	991	93
617	20241113	092200	30304109	996	991	996	991	1092
618	20241113	092100	29221927	991	991	997	991	92
619	20241113	092000	29130743	997	991	997	991	72
620	20241113	091900	29059319	997	990	998	990	123
621	20241113	091800	28937285	1000	990	1000	990	93
622	20241113	091700	28845189	1000	983	1001	983	152
623	20241113	091600	28694867	990	983	990	983	374
624	20241113	091500	28325339	989	998	998	981	3935
625	20241113	091400	24446745	998	1000	1006	998	2623
626	20241113	091300	21827931	1000	999	1000	999	60
627	20241113	091200	21767961	1006	1006	1006	999	94
628	20241113	091100	21674027	999	999	1006	999	92
629	20241113	091000	21582112	1006	999	1006	999	96
630	20241113	090900	21486163	1000	1012	1012	999	10063
631	20241113	090800	11422469	1001	1005	1012	1001	1759
632	20241113	090700	9658217	1005	1006	1006	1005	530
633	20241113	090600	9125237	1006	1006	1006	1006	93
634	20241113	090500	9031679	1022	1011	1022	1007	1159
635	20241113	090400	7860905	1010	1023	1023	1010	95
636	20241113	090300	7764929	1022	1012	1023	1010	2741
637	20241113	090200	4992759	1018	1012	1018	1012	64
638	20241113	090100	4927985	1012	1012	1012	1012	562
639	20241113	090000	4359241	1012	1024	1024	1012	4097