KissMeData/008040/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185000	359559507	955	955	955	955	3036
3	20241113	184900	359559507	955	955	955	955	0
4	20241113	184800	359559507	955	955	955	955	0
5	20241113	184700	359559507	955	955	955	955	0
6	20241113	184600	359559507	955	955	955	955	0
7	20241113	184500	359559507	955	955	955	955	0
8	20241113	184400	359559507	955	955	955	955	0
9	20241113	184300	359559507	955	955	955	955	0
10	20241113	184200	359559507	955	955	955	955	0
11	20241113	184100	359559507	955	955	955	955	0
12	20241113	184000	359559507	955	955	955	955	0
13	20241113	183900	359559507	955	955	955	955	0
14	20241113	183800	359559507	955	955	955	955	0
15	20241113	183700	359559507	955	955	955	955	0
16	20241113	183600	359559507	955	955	955	955	0
17	20241113	183500	359559507	955	955	955	955	0
18	20241113	183400	359559507	955	955	955	955	0
19	20241113	183300	359559507	955	955	955	955	0
20	20241113	183200	359559507	955	955	955	955	0
21	20241113	183100	359559507	955	955	955	955	0
22	20241113	183000	359559507	955	955	955	955	0
23	20241113	182900	359559507	955	955	955	955	0
24	20241113	182800	359559507	955	955	955	955	0
25	20241113	182700	359559507	955	955	955	955	0
26	20241113	182600	359559507	955	955	955	955	0
27	20241113	182500	359559507	955	955	955	955	0
28	20241113	182400	359559507	955	955	955	955	0
29	20241113	182300	359559507	955	955	955	955	0
30	20241113	182200	359559507	955	955	955	955	0
31	20241113	182100	359559507	955	955	955	955	0
32	20241113	182000	359559507	955	955	955	955	3036
33	20241113	181900	359559507	955	955	955	955	0
34	20241113	181800	359559507	955	955	955	955	0
35	20241113	181700	359559507	955	955	955	955	0
36	20241113	181600	359559507	955	955	955	955	0
37	20241113	181500	359559507	955	955	955	955	0
38	20241113	181400	359559507	955	955	955	955	0
39	20241113	181300	359559507	955	955	955	955	0
40	20241113	181200	359559507	955	955	955	955	0
41	20241113	181100	359559507	955	955	955	955	0
42	20241113	181000	359559507	955	955	955	955	0
43	20241113	180900	359559507	955	955	955	955	0
44	20241113	180800	359559507	955	955	955	955	0
45	20241113	180700	359559507	955	955	955	955	0
46	20241113	180600	359559507	955	955	955	955	0
47	20241113	180500	359559507	955	955	955	955	0
48	20241113	180400	359559507	955	955	955	955	0
49	20241113	180300	359559507	955	955	955	955	0
50	20241113	180200	359559507	955	955	955	955	0
51	20241113	180100	359559507	955	955	955	955	0
52	20241113	180000	359559507	955	955	955	955	0
53	20241113	175900	359559507	955	955	955	955	0
54	20241113	175800	359559507	955	955	955	955	0
55	20241113	175700	359559507	955	955	955	955	0
56	20241113	175600	359559507	955	955	955	955	0
57	20241113	175500	359559507	955	955	955	955	0
58	20241113	175400	359559507	955	955	955	955	0
59	20241113	175300	359559507	955	955	955	955	0
60	20241113	175200	359559507	955	955	955	955	0
61	20241113	175100	359559507	955	955	955	955	0
62	20241113	175000	359559507	955	955	955	955	3036
63	20241113	174900	359559507	955	955	955	955	0
64	20241113	174800	359559507	955	955	955	955	0
65	20241113	174700	359559507	955	955	955	955	0
66	20241113	174600	359559507	955	955	955	955	0
67	20241113	174500	359559507	955	955	955	955	0
68	20241113	174400	359559507	955	955	955	955	0
69	20241113	174300	359559507	955	955	955	955	0
70	20241113	174200	359559507	955	955	955	955	0
71	20241113	174100	359559507	955	955	955	955	0
72	20241113	174000	359559507	955	955	955	955	0
73	20241113	173900	359559507	955	955	955	955	0
74	20241113	173800	359559507	955	955	955	955	0
75	20241113	173700	359559507	955	955	955	955	0
76	20241113	173600	359559507	955	955	955	955	0
77	20241113	173500	359559507	955	955	955	955	0
78	20241113	173400	359559507	955	955	955	955	0
79	20241113	173300	359559507	955	955	955	955	0
80	20241113	173200	359559507	955	955	955	955	0
81	20241113	173100	359559507	955	955	955	955	0
82	20241113	173000	359559507	955	955	955	955	0
83	20241113	172900	359559507	955	955	955	955	0
84	20241113	172800	359559507	955	955	955	955	0
85	20241113	172700	359559507	955	955	955	955	0
86	20241113	172600	359559507	955	955	955	955	0
87	20241113	172500	359559507	955	955	955	955	0
88	20241113	172400	359559507	955	955	955	955	0
89	20241113	172300	359559507	955	955	955	955	0
90	20241113	172200	359559507	955	955	955	955	0
91	20241113	172100	359559507	955	955	955	955	0
92	20241113	172000	359559507	955	955	955	955	3036
93	20241113	171900	359559507	955	955	955	955	0
94	20241113	171800	359559507	955	955	955	955	0
95	20241113	171700	359559507	955	955	955	955	0
96	20241113	171600	359559507	955	955	955	955	0
97	20241113	171500	359559507	955	955	955	955	0
98	20241113	171400	359559507	955	955	955	955	0
99	20241113	171300	359559507	955	955	955	955	0
100	20241113	171200	359559507	955	955	955	955	0
101	20241113	171100	359559507	955	955	955	955	0
102	20241113	171000	359559507	955	955	955	955	0
103	20241113	170900	359559507	955	955	955	955	0
104	20241113	170800	359559507	955	955	955	955	0
105	20241113	170700	359559507	955	955	955	955	0
106	20241113	170600	359559507	955	955	955	955	0
107	20241113	170500	359559507	955	955	955	955	0
108	20241113	170400	359559507	955	955	955	955	0
109	20241113	170300	359559507	955	955	955	955	0
110	20241113	170200	359559507	955	955	955	955	0
111	20241113	170100	359559507	955	955	955	955	0
112	20241113	170000	359559507	955	955	955	955	0
113	20241113	165900	359559507	955	955	955	955	0
114	20241113	165800	359559507	955	955	955	955	0
115	20241113	165700	359559507	955	955	955	955	0
116	20241113	165600	359559507	955	955	955	955	0
117	20241113	165500	359559507	955	955	955	955	0
118	20241113	165400	359559507	955	955	955	955	0
119	20241113	165300	359559507	955	955	955	955	0
120	20241113	165200	359559507	955	955	955	955	0
121	20241113	165100	359559507	955	955	955	955	0
122	20241113	165000	359559507	955	955	955	955	3036
123	20241113	164900	359559507	955	955	955	955	0
124	20241113	164800	359559507	955	955	955	955	0
125	20241113	164700	359559507	955	955	955	955	0
126	20241113	164600	359559507	955	955	955	955	0
127	20241113	164500	359559507	955	955	955	955	0
128	20241113	164400	359559507	955	955	955	955	0
129	20241113	164300	359559507	955	955	955	955	0
130	20241113	164200	359559507	955	955	955	955	0
131	20241113	164100	359559507	955	955	955	955	0
132	20241113	164000	359559507	955	955	955	955	0
133	20241113	163900	359559507	955	955	955	955	0
134	20241113	163800	359559507	955	955	955	955	0
135	20241113	163700	359559507	955	955	955	955	0
136	20241113	163600	359559507	955	955	955	955	0
137	20241113	163500	359559507	955	955	955	955	0
138	20241113	163400	359559507	955	955	955	955	0
139	20241113	163300	359559507	955	955	955	955	0
140	20241113	163200	359559507	955	955	955	955	0
141	20241113	163100	359559507	955	955	955	955	0
142	20241113	163000	359559507	955	955	955	955	0
143	20241113	162900	359559507	955	955	955	955	0
144	20241113	162800	359559507	955	955	955	955	0
145	20241113	162700	359559507	955	955	955	955	0
146	20241113	162600	359559507	955	955	955	955	0
147	20241113	162500	359559507	955	955	955	955	0
148	20241113	162400	359559507	955	955	955	955	0
149	20241113	162300	359559507	955	955	955	955	0
150	20241113	162200	359559507	955	955	955	955	0
151	20241113	162100	359559507	955	955	955	955	0
152	20241113	162000	359559507	955	955	955	955	3036
153	20241113	161900	359559507	955	955	955	955	0
154	20241113	161800	359559507	955	955	955	955	0
155	20241113	161700	359559507	955	955	955	955	0
156	20241113	161600	359559507	955	955	955	955	0
157	20241113	161500	359559507	955	955	955	955	0
158	20241113	161400	359559507	955	955	955	955	0
159	20241113	161300	359559507	955	955	955	955	0
160	20241113	161200	359559507	955	955	955	955	0
161	20241113	161100	359559507	955	955	955	955	0
162	20241113	161000	359559507	955	955	955	955	0
163	20241113	160900	359559507	955	955	955	955	0
164	20241113	160800	359559507	955	955	955	955	0
165	20241113	160700	359559507	955	955	955	955	0
166	20241113	160600	359559507	955	955	955	955	0
167	20241113	160500	359559507	955	955	955	955	0
168	20241113	160400	359559507	955	955	955	955	0
169	20241113	160300	359559507	955	955	955	955	0
170	20241113	160200	359559507	955	955	955	955	0
171	20241113	160100	359559507	955	955	955	955	0
172	20241113	160000	359559507	955	955	955	955	0
173	20241113	155900	359559507	955	955	955	955	0
174	20241113	155800	359559507	955	955	955	955	0
175	20241113	155700	359559507	955	955	955	955	0
176	20241113	155600	359559507	955	955	955	955	0
177	20241113	155500	359559507	955	955	955	955	0
178	20241113	155400	359559507	955	955	955	955	0
179	20241113	155300	359559507	955	955	955	955	0
180	20241113	155200	359559507	955	955	955	955	0
181	20241113	155100	359559507	955	955	955	955	0
182	20241113	155000	359559507	955	955	955	955	3036
183	20241113	154900	359559507	955	955	955	955	0
184	20241113	154800	359559507	955	955	955	955	0
185	20241113	154700	359559507	955	955	955	955	0
186	20241113	154600	359559507	955	955	955	955	0
187	20241113	154500	359559507	955	955	955	955	0
188	20241113	154400	359559507	955	955	955	955	0
189	20241113	154300	359559507	955	955	955	955	0
190	20241113	154200	359559507	955	955	955	955	0
191	20241113	154100	359559507	955	955	955	955	0
192	20241113	154000	359559507	955	955	955	955	0
193	20241113	153900	359559507	955	955	955	955	0
194	20241113	153800	359559507	955	955	955	955	0
195	20241113	153700	359559507	955	955	955	955	0
196	20241113	153600	359559507	955	955	955	955	0
197	20241113	153500	359559507	955	955	955	955	0
198	20241113	153400	359559507	955	955	955	955	0
199	20241113	153300	359559507	955	955	955	955	0
200	20241113	153200	359559507	955	955	955	955	0
201	20241113	153100	359559507	955	955	955	955	0
202	20241113	153000	359559507	955	955	955	955	3036
203	20241113	152900	356660127	957	957	957	957	0
204	20241113	152800	356660127	957	957	957	957	0
205	20241113	152700	356660127	957	957	957	957	0
206	20241113	152600	356660127	957	957	957	957	0
207	20241113	152500	356660127	957	957	957	957	0
208	20241113	152400	356660127	957	957	957	957	0
209	20241113	152300	356660127	957	957	957	957	0
210	20241113	152200	356660127	957	957	957	957	0
211	20241113	152100	356660127	957	957	957	957	0
212	20241113	152000	356660127	957	957	957	957	0
213	20241113	151900	356660127	957	958	958	957	22
214	20241113	151800	356639071	952	952	952	952	0
215	20241113	151700	356639071	952	958	958	952	904
216	20241113	151600	355773063	958	953	958	952	2809
217	20241113	151500	353097165	954	954	959	954	4148
218	20241113	151400	349139428	954	959	959	954	140
219	20241113	151300	349005728	954	955	959	954	58
220	20241113	151200	348950386	955	954	955	954	31
221	20241113	151100	348920809	954	954	954	954	66
222	20241113	151000	348857845	954	954	954	954	1541
223	20241113	150900	347387731	953	953	959	953	8
224	20241113	150800	347380101	953	954	954	951	8949
225	20241113	150700	338861155	954	960	960	954	538
226	20241113	150600	338347897	954	954	954	954	1019
227	20241113	150500	337375771	954	954	960	954	8
228	20241113	150400	337368133	954	955	960	954	274
229	20241113	150300	337106691	960	955	960	954	3111
230	20241113	150200	334138340	955	960	960	954	16
231	20241113	150100	334123049	954	954	954	954	2975
232	20241113	150000	331284899	954	955	960	954	5007
233	20241113	145900	326502404	960	961	961	955	15517
234	20241113	145800	311620928	962	961	962	961	22
235	20241113	145700	311599770	962	962	962	961	185
236	20241113	145600	311421804	961	962	963	961	460
237	20241113	145500	310979287	963	964	966	962	1750
238	20241113	145400	309295236	967	963	967	962	500
239	20241113	145300	308814198	967	964	967	962	1212
240	20241113	145200	307645749	962	965	967	962	5688
241	20241113	145100	302167773	965	967	967	965	4
242	20241113	145000	302163911	965	965	967	965	15
243	20241113	144900	302149432	967	968	968	965	17
244	20241113	144800	302133002	965	965	965	965	12
245	20241113	144700	302121422	968	968	968	968	971
246	20241113	144600	301181494	968	968	968	968	0
247	20241113	144500	301181494	968	968	968	968	46
248	20241113	144400	301136966	964	964	964	964	157
249	20241113	144300	300985618	968	968	968	968	0
250	20241113	144200	300985618	968	968	968	968	0
251	20241113	144100	300985618	968	968	968	968	105
252	20241113	144000	300883978	964	968	968	964	1302
253	20241113	143900	299628279	966	966	966	966	1240
254	20241113	143800	298430439	966	965	966	965	4
255	20241113	143700	298426578	966	965	966	965	157
256	20241113	143600	298275071	967	967	967	967	0
257	20241113	143500	298275071	967	967	967	967	0
258	20241113	143400	298275071	967	967	967	967	0
259	20241113	143300	298275071	967	967	967	967	750
260	20241113	143200	297549821	967	967	967	967	1183
261	20241113	143100	296405860	967	967	967	967	4479
262	20241113	143000	292074667	966	967	967	966	23
263	20241113	142900	292052448	967	967	967	967	0
264	20241113	142800	292052448	967	967	967	967	501
265	20241113	142700	291567981	964	964	964	964	269
266	20241113	142600	291308665	964	964	964	964	96
267	20241113	142500	291216121	967	967	967	967	111
268	20241113	142400	291108784	967	967	967	967	0
269	20241113	142300	291108784	967	967	967	967	794
270	20241113	142200	290340986	967	967	967	967	0
271	20241113	142100	290340986	967	967	967	967	0
272	20241113	142000	290340986	967	967	967	967	0
273	20241113	141900	290340986	967	965	967	965	514
274	20241113	141800	289844972	965	965	965	965	0
275	20241113	141700	289844972	965	965	965	965	0
276	20241113	141600	289844972	965	965	965	965	0
277	20241113	141500	289844972	965	965	965	965	15
278	20241113	141400	289830497	965	965	965	965	135
279	20241113	141300	289700222	965	965	965	965	0
280	20241113	141200	289700222	965	965	965	965	0
281	20241113	141100	289700222	965	965	965	965	0
282	20241113	141000	289700222	965	963	965	963	202
283	20241113	140900	289505692	965	965	965	965	0
284	20241113	140800	289505692	965	965	965	965	0
285	20241113	140700	289505692	965	965	965	965	5
286	20241113	140600	289500867	965	965	965	965	543
287	20241113	140500	288976872	967	967	967	967	484
288	20241113	140400	288508844	967	967	967	967	0
289	20241113	140300	288508844	967	966	967	966	21
290	20241113	140200	288488557	967	964	967	962	1292
291	20241113	140100	287243478	965	965	965	965	10
292	20241113	140000	287233828	965	965	965	965	0
293	20241113	135900	287233828	965	964	965	964	236
294	20241113	135800	287006288	965	964	965	964	467
295	20241113	135700	286556098	964	965	965	964	2
296	20241113	135600	286554169	964	963	965	963	193
297	20241113	135500	286368307	964	968	968	964	224
298	20241113	135400	286152367	965	965	965	965	0
299	20241113	135300	286152367	965	965	965	965	303
300	20241113	135200	285859972	969	969	969	969	0
301	20241113	135100	285859972	969	969	969	969	0
302	20241113	135000	285859972	969	969	969	969	1
303	20241113	134900	285859003	966	966	966	966	6
304	20241113	134800	285853207	969	969	969	969	0
305	20241113	134700	285853207	969	969	969	969	0
306	20241113	134600	285853207	969	969	970	968	696
307	20241113	134500	285178885	969	968	969	968	1000
308	20241113	134400	284209956	968	968	968	968	1000
309	20241113	134300	283241956	968	968	968	968	1
310	20241113	134200	283240988	967	968	968	967	7
311	20241113	134100	283234218	968	968	968	968	0
312	20241113	134000	283234218	968	968	968	968	0
313	20241113	133900	283234218	968	968	968	968	0
314	20241113	133800	283234218	968	968	968	968	0
315	20241113	133700	283234218	968	970	970	968	891
316	20241113	133600	282371728	968	968	968	968	110
317	20241113	133500	282265248	968	968	968	968	0
318	20241113	133400	282265248	968	968	968	968	0
319	20241113	133300	282265248	968	964	968	964	582
320	20241113	133200	281704040	965	966	966	965	1350
321	20241113	133100	280401288	966	965	966	965	5640
322	20241113	133000	274958670	965	965	966	965	1746
323	20241113	132900	273273671	966	967	967	966	250
324	20241113	132800	273032141	969	969	969	969	14
325	20241113	132700	273018575	970	969	970	969	34
326	20241113	132600	272985627	970	969	970	969	223
327	20241113	132500	272769539	970	972	972	970	2
328	20241113	132400	272767597	970	970	970	970	2
329	20241113	132300	272765657	972	969	972	966	894
330	20241113	132200	271901509	967	967	967	967	0
331	20241113	132100	271901509	967	967	967	967	0
332	20241113	132000	271901509	967	967	967	967	0
333	20241113	131900	271901509	967	967	967	967	120
334	20241113	131800	271785469	972	972	972	972	0
335	20241113	131700	271785469	972	972	972	972	0
336	20241113	131600	271785469	972	972	972	972	0
337	20241113	131500	271785469	972	971	972	971	451
338	20241113	131400	271347546	971	971	971	971	1
339	20241113	131300	271346575	971	971	971	971	0
340	20241113	131200	271346575	971	971	971	971	23
341	20241113	131100	271324242	970	970	970	970	700
342	20241113	131000	270645242	970	970	970	970	0
343	20241113	130900	270645242	970	970	970	970	601
344	20241113	130800	270062272	970	970	970	970	0
345	20241113	130700	270062272	970	970	970	970	0
346	20241113	130600	270062272	970	970	970	970	0
347	20241113	130500	270062272	970	964	970	964	2
348	20241113	130400	270060338	969	970	970	969	51
349	20241113	130300	270010918	964	966	966	964	2499
350	20241113	130200	267600635	970	970	970	970	0
351	20241113	130100	267600635	970	970	970	970	103
352	20241113	130000	267500725	970	970	970	970	3344
353	20241113	125900	264257045	970	969	970	969	606
354	20241113	125800	263669830	969	969	969	969	53
355	20241113	125700	263618473	969	969	969	969	0
356	20241113	125600	263618473	969	969	969	966	1330
357	20241113	125500	262331461	969	969	969	969	4
358	20241113	125400	262327585	969	969	969	969	40
359	20241113	125300	262288825	969	969	969	969	20
360	20241113	125200	262269445	969	969	969	969	20
361	20241113	125100	262250065	969	969	969	969	20
362	20241113	125000	262230685	969	969	969	969	20
363	20241113	124900	262211305	969	968	969	968	15
364	20241113	124800	262196775	969	969	969	969	20
365	20241113	124700	262177395	968	969	969	968	530
366	20241113	124600	261663835	969	969	969	969	20
367	20241113	124500	261644455	969	968	969	968	545
368	20241113	124400	261116855	968	968	968	968	320
369	20241113	124300	260807095	968	968	968	968	20
370	20241113	124200	260787735	968	968	968	967	128
371	20241113	124100	260663889	968	968	968	968	20
372	20241113	124000	260644529	968	968	968	968	20
373	20241113	123900	260625169	968	968	968	968	20
374	20241113	123800	260605809	968	967	968	966	224
375	20241113	123700	260389171	967	967	967	967	21
376	20241113	123600	260368864	967	969	969	967	21
377	20241113	123500	260348537	970	970	970	970	20
378	20241113	123400	260329137	970	968	970	968	21
379	20241113	123300	260308769	970	969	970	969	220
380	20241113	123200	260095569	969	970	970	969	20
381	20241113	123100	260076179	969	969	969	965	933
382	20241113	123000	259172950	968	968	969	965	311
383	20241113	122900	258872393	969	965	969	965	220
384	20241113	122800	258660013	969	969	969	965	520
385	20241113	122700	258158133	969	967	969	965	1066
386	20241113	122600	257129173	969	969	969	969	20
387	20241113	122500	257109793	969	967	969	967	520
388	20241113	122400	256606472	968	966	969	966	250
389	20241113	122300	256364861	968	969	969	968	20
390	20241113	122200	256345491	969	969	969	969	20
391	20241113	122100	256326111	969	969	969	969	20
392	20241113	122000	256306731	969	970	970	969	20
393	20241113	121900	256287341	970	966	970	966	325
394	20241113	121800	255973311	970	970	970	970	20
395	20241113	121700	255953911	966	970	970	966	16
396	20241113	121600	255938411	971	971	971	971	0
397	20241113	121500	255938411	971	971	971	971	0
398	20241113	121400	255938411	971	971	971	971	0
399	20241113	121300	255938411	971	971	971	971	0
400	20241113	121200	255938411	971	971	971	971	2
401	20241113	121100	255936469	966	966	966	966	0
402	20241113	121000	255936469	966	966	966	966	100
403	20241113	120900	255839869	974	974	974	974	0
404	20241113	120800	255839869	974	969	974	961	10001
405	20241113	120700	246195874	975	970	975	969	847
406	20241113	120600	245374227	970	970	970	970	192
407	20241113	120500	245187987	972	974	975	972	152
408	20241113	120400	245039946	972	971	972	971	1165
409	20241113	120300	243907935	972	972	972	972	0
410	20241113	120200	243907935	972	972	972	972	0
411	20241113	120100	243907935	972	972	972	972	0
412	20241113	120000	243907935	972	972	972	972	10
413	20241113	115900	243898215	972	972	972	972	0
414	20241113	115800	243898215	972	972	972	972	0
415	20241113	115700	243898215	972	972	972	972	309
416	20241113	115600	243597867	973	973	973	973	0
417	20241113	115500	243597867	973	973	973	973	0
418	20241113	115400	243597867	973	973	973	973	0
419	20241113	115300	243597867	973	973	973	973	2
420	20241113	115200	243595921	970	970	970	970	1352
421	20241113	115100	242284481	970	969	970	969	122
422	20241113	115000	242166241	969	970	970	969	30
423	20241113	114900	242137151	970	970	970	970	60
424	20241113	114800	242078951	970	970	970	970	21
425	20241113	114700	242058581	970	970	970	970	20
426	20241113	114600	242039181	970	970	970	970	20
427	20241113	114500	242019781	970	970	970	970	40
428	20241113	114400	241980981	970	970	970	970	20
429	20241113	114300	241961581	970	970	970	970	20
430	20241113	114200	241942181	970	972	972	970	648
431	20241113	114100	241313245	973	973	973	973	0
432	20241113	114000	241313245	973	973	973	973	2
433	20241113	113900	241311299	972	972	972	972	267
434	20241113	113800	241051775	973	973	973	973	260
435	20241113	113700	240798795	973	973	973	973	100
436	20241113	113600	240701495	973	973	973	973	0
437	20241113	113500	240701495	973	973	973	973	0
438	20241113	113400	240701495	973	973	973	973	0
439	20241113	113300	240701495	973	971	973	969	1060
440	20241113	113200	239673241	975	975	975	975	2
441	20241113	113100	239671291	971	971	975	971	29
442	20241113	113000	239643123	971	971	971	971	1
443	20241113	112900	239642152	975	975	975	975	0
444	20241113	112800	239642152	975	975	975	975	0
445	20241113	112700	239642152	975	975	975	975	0
446	20241113	112600	239642152	975	972	975	971	7
447	20241113	112500	239635346	967	970	970	967	3992
448	20241113	112400	235772480	979	978	979	978	211
449	20241113	112300	235566121	978	978	978	978	770
450	20241113	112200	234813061	978	978	978	978	5000
451	20241113	112100	229923061	978	978	978	978	0
452	20241113	112000	229923061	978	978	978	978	0
453	20241113	111900	229923061	978	977	978	969	33090
454	20241113	111800	197791943	978	978	978	978	0
455	20241113	111700	197791943	978	978	978	978	5
456	20241113	111600	197787053	978	978	978	978	0
457	20241113	111500	197787053	978	978	978	978	0
458	20241113	111400	197787053	978	978	978	978	0
459	20241113	111300	197787053	978	978	978	978	12
460	20241113	111200	197775317	979	979	979	979	0
461	20241113	111100	197775317	979	979	979	979	0
462	20241113	111000	197775317	979	979	979	979	0
463	20241113	110900	197775317	979	979	979	979	0
464	20241113	110800	197775317	979	979	979	979	0
465	20241113	110700	197775317	979	978	979	978	768
466	20241113	110600	197024211	978	978	978	978	0
467	20241113	110500	197024211	978	978	978	978	0
468	20241113	110400	197024211	978	978	978	978	3
469	20241113	110300	197021277	978	978	978	978	2
470	20241113	110200	197019321	978	978	978	978	158
471	20241113	110100	196864797	977	978	978	977	5
472	20241113	110000	196859910	978	978	978	978	2
473	20241113	105900	196857954	976	978	978	976	8
474	20241113	105800	196850132	978	978	978	978	50
475	20241113	105700	196801232	978	978	978	978	0
476	20241113	105600	196801232	978	978	978	978	100
477	20241113	105500	196703432	978	978	978	978	0
478	20241113	105400	196703432	978	978	978	978	30
479	20241113	105300	196674092	980	980	980	980	0
480	20241113	105200	196674092	980	980	980	980	0
481	20241113	105100	196674092	980	980	980	980	0
482	20241113	105000	196674092	980	980	980	980	0
483	20241113	104900	196674092	980	980	980	980	0
484	20241113	104800	196674092	980	978	980	978	1000
485	20241113	104700	195695582	978	975	978	975	1189
486	20241113	104600	194536301	975	975	975	975	0
487	20241113	104500	194536301	975	976	976	975	34
488	20241113	104400	194503138	976	976	976	976	8
489	20241113	104300	194495330	976	976	976	976	10
490	20241113	104200	194485570	976	975	976	975	2230
491	20241113	104100	192311315	976	976	976	976	0
492	20241113	104000	192311315	976	976	976	976	0
493	20241113	103900	192311315	976	976	976	976	0
494	20241113	103800	192311315	976	976	976	976	0
495	20241113	103700	192311315	976	972	976	972	1195
496	20241113	103600	191149163	972	971	972	970	6342
497	20241113	103500	184992145	972	976	976	972	32
498	20241113	103400	184961033	971	978	978	971	11378
499	20241113	103300	173909847	978	979	979	974	3009
500	20241113	103200	170979060	974	973	979	973	1582
501	20241113	103100	169437786	979	973	979	973	2101
502	20241113	103000	167393507	979	976	979	976	705
503	20241113	102900	166705424	974	976	976	974	3096
504	20241113	102800	163689698	976	976	976	976	0
505	20241113	102700	163689698	976	976	976	976	100
506	20241113	102600	163592098	976	976	976	976	0
507	20241113	102500	163592098	976	976	976	976	100
508	20241113	102400	163494498	979	979	979	979	0
509	20241113	102300	163494498	979	977	979	977	51
510	20241113	102200	163444669	974	974	974	974	126
511	20241113	102100	163321945	979	979	979	979	0
512	20241113	102000	163321945	979	979	979	979	0
513	20241113	101900	163321945	979	975	979	974	2012
514	20241113	101800	161362107	979	979	979	979	0
515	20241113	101700	161362107	979	975	979	974	2002
516	20241113	101600	159410599	979	979	979	979	2
517	20241113	101500	159408641	974	980	980	974	1010
518	20241113	101400	158424822	980	975	980	975	1003
519	20241113	101300	157441887	980	980	980	980	0
520	20241113	101200	157441887	980	979	980	976	16059
521	20241113	101100	141706580	979	979	979	976	44
522	20241113	101000	141663624	979	979	979	974	2316
523	20241113	100900	139407760	979	975	979	975	15
524	20241113	100800	139393115	980	980	980	980	28
525	20241113	100700	139365675	980	980	980	980	5000
526	20241113	100600	134465675	980	978	980	978	143
527	20241113	100500	134325819	974	982	982	974	3300
528	20241113	100400	131110112	982	982	982	982	56
529	20241113	100300	131055120	977	982	982	977	1002
530	20241113	100200	130076152	983	983	983	983	0
531	20241113	100100	130076152	983	982	983	982	40
532	20241113	100000	130036869	983	983	983	983	0
533	20241113	095900	130036869	983	983	983	979	5415
534	20241113	095800	124735560	983	980	983	980	81
535	20241113	095700	124656174	983	980	983	980	66
536	20241113	095600	124591361	983	980	983	980	36
537	20241113	095500	124556015	984	984	984	984	0
538	20241113	095400	124556015	984	984	984	984	0
539	20241113	095300	124556015	984	984	984	984	0
540	20241113	095200	124556015	984	984	984	984	0
541	20241113	095100	124556015	984	984	984	984	0
542	20241113	095000	124556015	984	976	984	976	73
543	20241113	094900	124484276	984	979	984	975	1063
544	20241113	094800	123443204	979	980	980	978	60
545	20241113	094700	123384478	980	980	980	980	50
546	20241113	094600	123335478	981	981	981	981	2000
547	20241113	094500	121373478	981	980	981	980	71
548	20241113	094400	121303897	980	980	980	979	2491
549	20241113	094300	118862986	980	981	981	980	46
550	20241113	094200	118817902	981	979	981	979	2757
551	20241113	094100	116115774	978	978	978	978	61
552	20241113	094000	116056116	978	979	979	978	302
553	20241113	093900	115760758	978	979	979	978	102
554	20241113	093800	115661000	978	979	979	978	110
555	20241113	093700	115553320	980	980	980	980	1051
556	20241113	093600	114523340	980	978	980	973	1515
557	20241113	093500	113041472	978	979	979	978	15
558	20241113	093400	113026800	979	979	979	979	1
559	20241113	093300	113025821	979	979	979	979	56
560	20241113	093200	112970997	979	979	979	979	0
561	20241113	093100	112970997	979	975	980	972	1403
562	20241113	093000	111604069	975	972	975	969	4731
563	20241113	092900	107005387	971	968	971	967	5300
564	20241113	092800	101866522	971	969	971	968	387
565	20241113	092700	101491796	972	972	972	968	1871
566	20241113	092600	99678116	973	973	973	969	162
567	20241113	092500	99521081	969	972	974	969	3120
568	20241113	092400	96495212	972	972	976	972	145
569	20241113	092300	96354204	977	973	977	971	838
570	20241113	092200	95540176	971	971	977	971	77
571	20241113	092100	95465397	977	973	978	971	15398
572	20241113	092000	80510367	978	974	981	972	3178
573	20241113	091900	77417078	981	981	981	975	5671
574	20241113	091800	71882802	981	981	981	981	71
575	20241113	091700	71813151	981	981	981	981	294
576	20241113	091600	71524737	981	981	981	981	1836
577	20241113	091500	69723621	981	982	982	977	2434
578	20241113	091400	67343781	980	984	984	979	3784
579	20241113	091300	63635468	984	983	985	981	4454
580	20241113	091200	59250348	986	982	986	982	519
581	20241113	091100	58740340	982	983	986	982	3251
582	20241113	091000	55535186	986	985	987	982	4429
583	20241113	090900	51178617	986	985	989	983	4859
584	20241113	090800	46392947	984	983	988	983	1707
585	20241113	090700	44710041	985	987	988	985	7590
586	20241113	090600	37217290	985	985	988	985	9790
587	20241113	090500	27549643	983	977	983	974	3190
588	20241113	090400	24419214	978	978	978	978	1010
589	20241113	090300	23431434	978	970	979	969	13423
590	20241113	090200	10394676	970	978	982	970	5314
591	20241113	090100	5223516	979	977	979	977	3535
592	20241113	090000	1766371	978	970	980	970	1819