KissMeData/086960/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	194800	466480199	920	920	920	920	1990
3	20241114	194700	466480199	920	920	920	920	0
4	20241114	194600	466480199	920	920	920	920	0
5	20241114	194500	466480199	920	920	920	920	0
6	20241114	194400	466480199	920	920	920	920	0
7	20241114	194300	466480199	920	920	920	920	0
8	20241114	194200	466480199	920	920	920	920	0
9	20241114	194100	466480199	920	920	920	920	0
10	20241114	194000	466480199	920	920	920	920	0
11	20241114	193900	466480199	920	920	920	920	0
12	20241114	193800	466480199	920	920	920	920	0
13	20241114	193700	466480199	920	920	920	920	0
14	20241114	193600	466480199	920	920	920	920	0
15	20241114	193500	466480199	920	920	920	920	0
16	20241114	193400	466480199	920	920	920	920	0
17	20241114	193300	466480199	920	920	920	920	0
18	20241114	193200	466480199	920	920	920	920	0
19	20241114	193100	466480199	920	920	920	920	0
20	20241114	193000	466480199	920	920	920	920	0
21	20241114	192900	466480199	920	920	920	920	0
22	20241114	192800	466480199	920	920	920	920	0
23	20241114	192700	466480199	920	920	920	920	0
24	20241114	192600	466480199	920	920	920	920	0
25	20241114	192500	466480199	920	920	920	920	0
26	20241114	192400	466480199	920	920	920	920	0
27	20241114	192300	466480199	920	920	920	920	0
28	20241114	192200	466480199	920	920	920	920	0
29	20241114	192100	466480199	920	920	920	920	0
30	20241114	192000	466480199	920	920	920	920	0
31	20241114	191900	466480199	920	920	920	920	0
32	20241114	191800	466480199	920	920	920	920	1990
33	20241114	191700	466480199	920	920	920	920	0
34	20241114	191600	466480199	920	920	920	920	0
35	20241114	191500	466480199	920	920	920	920	0
36	20241114	191400	466480199	920	920	920	920	0
37	20241114	191300	466480199	920	920	920	920	0
38	20241114	191200	466480199	920	920	920	920	0
39	20241114	191100	466480199	920	920	920	920	0
40	20241114	191000	466480199	920	920	920	920	0
41	20241114	190900	466480199	920	920	920	920	0
42	20241114	190800	466480199	920	920	920	920	0
43	20241114	190700	466480199	920	920	920	920	0
44	20241114	190600	466480199	920	920	920	920	0
45	20241114	190500	466480199	920	920	920	920	0
46	20241114	190400	466480199	920	920	920	920	0
47	20241114	190300	466480199	920	920	920	920	0
48	20241114	190200	466480199	920	920	920	920	0
49	20241114	190100	466480199	920	920	920	920	0
50	20241114	190000	466480199	920	920	920	920	0
51	20241114	185900	466480199	920	920	920	920	0
52	20241114	185800	466480199	920	920	920	920	0
53	20241114	185700	466480199	920	920	920	920	0
54	20241114	185600	466480199	920	920	920	920	0
55	20241114	185500	466480199	920	920	920	920	0
56	20241114	185400	466480199	920	920	920	920	0
57	20241114	185300	466480199	920	920	920	920	0
58	20241114	185200	466480199	920	920	920	920	0
59	20241114	185100	466480199	920	920	920	920	0
60	20241114	185000	466480199	920	920	920	920	0
61	20241114	184900	466480199	920	920	920	920	0
62	20241114	184800	466480199	920	920	920	920	1990
63	20241114	184700	466480199	920	920	920	920	0
64	20241114	184600	466480199	920	920	920	920	0
65	20241114	184500	466480199	920	920	920	920	0
66	20241114	184400	466480199	920	920	920	920	0
67	20241114	184300	466480199	920	920	920	920	0
68	20241114	184200	466480199	920	920	920	920	0
69	20241114	184100	466480199	920	920	920	920	0
70	20241114	184000	466480199	920	920	920	920	0
71	20241114	183900	466480199	920	920	920	920	0
72	20241114	183800	466480199	920	920	920	920	0
73	20241114	183700	466480199	920	920	920	920	0
74	20241114	183600	466480199	920	920	920	920	0
75	20241114	183500	466480199	920	920	920	920	0
76	20241114	183400	466480199	920	920	920	920	0
77	20241114	183300	466480199	920	920	920	920	0
78	20241114	183200	466480199	920	920	920	920	0
79	20241114	183100	466480199	920	920	920	920	0
80	20241114	183000	466480199	920	920	920	920	0
81	20241114	182900	466480199	920	920	920	920	0
82	20241114	182800	466480199	920	920	920	920	0
83	20241114	182700	466480199	920	920	920	920	0
84	20241114	182600	466480199	920	920	920	920	0
85	20241114	182500	466480199	920	920	920	920	0
86	20241114	182400	466480199	920	920	920	920	0
87	20241114	182300	466480199	920	920	920	920	0
88	20241114	182200	466480199	920	920	920	920	0
89	20241114	182100	466480199	920	920	920	920	0
90	20241114	182000	466480199	920	920	920	920	0
91	20241114	181900	466480199	920	920	920	920	0
92	20241114	181800	466480199	920	920	920	920	1990
93	20241114	181700	466480199	920	920	920	920	0
94	20241114	181600	466480199	920	920	920	920	0
95	20241114	181500	466480199	920	920	920	920	0
96	20241114	181400	466480199	920	920	920	920	0
97	20241114	181300	466480199	920	920	920	920	0
98	20241114	181200	466480199	920	920	920	920	0
99	20241114	181100	466480199	920	920	920	920	0
100	20241114	181000	466480199	920	920	920	920	0
101	20241114	180900	466480199	920	920	920	920	0
102	20241114	180800	466480199	920	920	920	920	0
103	20241114	180700	466480199	920	920	920	920	0
104	20241114	180600	466480199	920	920	920	920	0
105	20241114	180500	466480199	920	920	920	920	0
106	20241114	180400	466480199	920	920	920	920	0
107	20241114	180300	466480199	920	920	920	920	0
108	20241114	180200	466480199	920	920	920	920	0
109	20241114	180100	466480199	920	920	920	920	0
110	20241114	180000	466480199	920	920	920	920	0
111	20241114	175900	466480199	920	920	920	920	0
112	20241114	175800	466480199	920	920	920	920	0
113	20241114	175700	466480199	920	920	920	920	0
114	20241114	175600	466480199	920	920	920	920	0
115	20241114	175500	466480199	920	920	920	920	0
116	20241114	175400	466480199	920	920	920	920	0
117	20241114	175300	466480199	920	920	920	920	0
118	20241114	175200	466480199	920	920	920	920	0
119	20241114	175100	466480199	920	920	920	920	0
120	20241114	175000	466480199	920	920	920	920	0
121	20241114	174900	466480199	920	920	920	920	0
122	20241114	174800	466480199	920	920	920	920	1990
123	20241114	174700	466480199	920	920	920	920	0
124	20241114	174600	466480199	920	920	920	920	0
125	20241114	174500	466480199	920	920	920	920	0
126	20241114	174400	466480199	920	920	920	920	0
127	20241114	174300	466480199	920	920	920	920	0
128	20241114	174200	466480199	920	920	920	920	0
129	20241114	174100	466480199	920	920	920	920	0
130	20241114	174000	466480199	920	920	920	920	0
131	20241114	173900	466480199	920	920	920	920	0
132	20241114	173800	466480199	920	920	920	920	0
133	20241114	173700	466480199	920	920	920	920	0
134	20241114	173600	466480199	920	920	920	920	0
135	20241114	173500	466480199	920	920	920	920	0
136	20241114	173400	466480199	920	920	920	920	0
137	20241114	173300	466480199	920	920	920	920	0
138	20241114	173200	466480199	920	920	920	920	0
139	20241114	173100	466480199	920	920	920	920	0
140	20241114	173000	466480199	920	920	920	920	0
141	20241114	172900	466480199	920	920	920	920	0
142	20241114	172800	466480199	920	920	920	920	0
143	20241114	172700	466480199	920	920	920	920	0
144	20241114	172600	466480199	920	920	920	920	0
145	20241114	172500	466480199	920	920	920	920	0
146	20241114	172400	466480199	920	920	920	920	0
147	20241114	172300	466480199	920	920	920	920	0
148	20241114	172200	466480199	920	920	920	920	0
149	20241114	172100	466480199	920	920	920	920	0
150	20241114	172000	466480199	920	920	920	920	0
151	20241114	171900	466480199	920	920	920	920	0
152	20241114	171800	466480199	920	920	920	920	1990
153	20241114	171700	466480199	920	920	920	920	0
154	20241114	171600	466480199	920	920	920	920	0
155	20241114	171500	466480199	920	920	920	920	0
156	20241114	171400	466480199	920	920	920	920	0
157	20241114	171300	466480199	920	920	920	920	0
158	20241114	171200	466480199	920	920	920	920	0
159	20241114	171100	466480199	920	920	920	920	0
160	20241114	171000	466480199	920	920	920	920	0
161	20241114	170900	466480199	920	920	920	920	0
162	20241114	170800	466480199	920	920	920	920	0
163	20241114	170700	466480199	920	920	920	920	0
164	20241114	170600	466480199	920	920	920	920	0
165	20241114	170500	466480199	920	920	920	920	0
166	20241114	170400	466480199	920	920	920	920	0
167	20241114	170300	466480199	920	920	920	920	0
168	20241114	170200	466480199	920	920	920	920	0
169	20241114	170100	466480199	920	920	920	920	0
170	20241114	170000	466480199	920	920	920	920	0
171	20241114	165900	466480199	920	920	920	920	0
172	20241114	165800	466480199	920	920	920	920	0
173	20241114	165700	466480199	920	920	920	920	0
174	20241114	165600	466480199	920	920	920	920	0
175	20241114	165500	466480199	920	920	920	920	0
176	20241114	165400	466480199	920	920	920	920	0
177	20241114	165300	466480199	920	920	920	920	0
178	20241114	165200	466480199	920	920	920	920	0
179	20241114	165100	466480199	920	920	920	920	0
180	20241114	165000	466480199	920	920	920	920	0
181	20241114	164900	466480199	920	920	920	920	0
182	20241114	164800	466480199	920	920	920	920	1990
183	20241114	164700	466480199	920	920	920	920	0
184	20241114	164600	466480199	920	920	920	920	0
185	20241114	164500	466480199	920	920	920	920	0
186	20241114	164400	466480199	920	920	920	920	0
187	20241114	164300	466480199	920	920	920	920	0
188	20241114	164200	466480199	920	920	920	920	0
189	20241114	164100	466480199	920	920	920	920	0
190	20241114	164000	466480199	920	920	920	920	0
191	20241114	163900	466480199	920	920	920	920	0
192	20241114	163800	466480199	920	920	920	920	0
193	20241114	163700	466480199	920	920	920	920	0
194	20241114	163600	466480199	920	920	920	920	0
195	20241114	163500	466480199	920	920	920	920	0
196	20241114	163400	466480199	920	920	920	920	0
197	20241114	163300	466480199	920	920	920	920	0
198	20241114	163200	466480199	920	920	920	920	0
199	20241114	163100	466480199	920	920	920	920	0
200	20241114	163000	466480199	920	920	920	920	1990
201	20241114	162900	464649399	920	920	920	920	0
202	20241114	162800	464649399	920	920	920	920	0
203	20241114	162700	464649399	920	920	920	920	0
204	20241114	162600	464649399	920	920	920	920	0
205	20241114	162500	464649399	920	920	920	920	0
206	20241114	162400	464649399	920	920	920	920	0
207	20241114	162300	464649399	920	920	920	920	0
208	20241114	162200	464649399	920	920	920	920	0
209	20241114	162100	464649399	920	920	920	920	0
210	20241114	162000	464649399	920	920	920	920	0
211	20241114	161900	464649399	920	917	920	916	1001
212	20241114	161800	463732456	920	918	920	918	1011
213	20241114	161700	462804356	919	919	919	919	0
214	20241114	161600	462804356	919	919	919	919	1832
215	20241114	161500	461120748	919	919	919	917	817
216	20241114	161400	460370079	919	919	919	919	665
217	20241114	161300	459758944	919	915	919	915	5686
218	20241114	161200	454547538	915	915	915	915	273
219	20241114	161100	454297743	915	915	915	915	1169
220	20241114	161000	453228108	916	919	919	916	433
221	20241114	160900	452830498	920	920	920	920	0
222	20241114	160800	452830498	920	915	920	915	8030
223	20241114	160700	445451332	915	915	915	915	0
224	20241114	160600	445451332	915	917	917	915	2138
225	20241114	160500	443494555	919	918	919	916	4832
226	20241114	160400	439060699	918	919	919	918	2616
227	20241114	160300	436657095	920	920	920	920	6440
228	20241114	160200	430732295	920	922	922	920	2176
229	20241114	160100	428728519	921	922	922	921	3306
230	20241114	160000	425683537	922	922	922	922	5456
231	20241114	155900	420653105	923	923	923	923	139
232	20241114	155800	420524808	923	923	923	923	350
233	20241114	155700	420201758	923	923	923	923	1500
234	20241114	155600	418817258	922	922	922	922	485
235	20241114	155500	418370088	923	923	923	923	4
236	20241114	155400	418366396	923	924	924	923	2311
237	20241114	155300	416233251	925	925	925	925	5
238	20241114	155200	416228626	925	925	925	925	10
239	20241114	155100	416219376	926	926	926	926	1000
240	20241114	155000	415293376	926	923	926	923	602
241	20241114	154900	414737706	923	923	923	923	424
242	20241114	154800	414346354	922	924	924	922	1193
243	20241114	154700	413245128	926	926	926	926	0
244	20241114	154600	413245128	926	926	926	926	1
245	20241114	154500	413244202	923	923	923	923	440
246	20241114	154400	412838082	926	926	926	926	0
247	20241114	154300	412838082	926	926	926	926	500
248	20241114	154200	412375082	926	926	926	926	111
249	20241114	154100	412272296	923	923	923	923	54
250	20241114	154000	412222454	923	923	923	923	0
251	20241114	153900	412222454	923	927	927	923	112
252	20241114	153800	412119062	927	926	927	926	171
253	20241114	153700	411960715	926	926	926	926	1
254	20241114	153600	411959789	923	923	923	923	1081
255	20241114	153500	410962026	927	927	927	927	0
256	20241114	153400	410962026	927	927	927	927	0
257	20241114	153300	410962026	927	927	927	927	1
258	20241114	153200	410961099	922	922	922	922	0
259	20241114	153100	410961099	922	922	922	922	2041
260	20241114	153000	409079297	922	927	927	922	13
261	20241114	152900	409067291	922	922	927	922	410
262	20241114	152800	408689246	927	927	927	927	2
263	20241114	152700	408687392	921	927	927	921	315
264	20241114	152600	408397159	927	926	927	926	3
265	20241114	152500	408394380	927	923	927	923	801
266	20241114	152400	407655053	922	922	922	922	0
267	20241114	152300	407655053	922	927	927	922	4884
268	20241114	152200	403151955	927	927	927	927	9
269	20241114	152100	403143612	927	927	927	927	5
270	20241114	152000	403138977	922	923	923	922	300
271	20241114	151900	402862371	927	927	927	927	8
272	20241114	151800	402854955	927	927	927	927	2
273	20241114	151700	402853101	920	925	925	920	3162
274	20241114	151600	399938991	925	925	925	925	1494
275	20241114	151500	398557041	922	922	922	922	2000
276	20241114	151400	396713041	922	924	924	922	170
277	20241114	151300	396556061	922	921	922	921	6627
278	20241114	151200	390446297	922	922	922	922	4532
279	20241114	151100	386267793	922	922	922	921	5397
280	20241114	151000	381291760	922	922	922	922	1583
281	20241114	150900	379832234	922	925	925	922	2585
282	20241114	150800	377448861	925	924	925	923	2457
283	20241114	150700	375179096	924	925	925	924	106
284	20241114	150600	375081051	924	924	924	924	17
285	20241114	150500	375065343	925	926	926	925	295
286	20241114	150400	374792360	927	928	928	927	3744
287	20241114	150300	371318444	928	928	928	928	1176
288	20241114	150200	370227116	927	927	927	927	2784
289	20241114	150100	367646348	927	927	927	927	4008
290	20241114	150000	363930932	927	927	927	927	1120
291	20241114	145900	362892692	927	927	927	927	4450
292	20241114	145800	358767542	928	928	928	928	2894
293	20241114	145700	356081910	928	925	928	925	292
294	20241114	145600	355811210	928	928	928	928	1020
295	20241114	145500	354864650	928	928	928	924	1003
296	20241114	145400	353933870	928	923	928	922	4494
297	20241114	145300	349789182	924	929	929	924	8501
298	20241114	145200	341926932	927	929	929	927	12
299	20241114	145100	341915786	932	932	932	932	0
300	20241114	145000	341915786	932	932	932	932	0
301	20241114	144900	341915786	932	932	932	932	0
302	20241114	144800	341915786	932	932	932	926	432
303	20241114	144700	341513762	932	932	932	932	0
304	20241114	144600	341513762	932	932	932	932	5
305	20241114	144500	341509102	932	930	932	930	1254
306	20241114	144400	340342880	930	925	930	925	1001
307	20241114	144300	339416950	925	926	926	925	8804
308	20241114	144200	331269322	932	932	932	932	357
309	20241114	144100	330936598	930	930	930	930	0
310	20241114	144000	330936598	930	929	930	926	1593
311	20241114	143900	329460327	926	928	929	926	4149
312	20241114	143800	325614932	928	928	928	928	786
313	20241114	143700	324885524	929	930	930	929	1479
314	20241114	143600	323511223	933	933	933	933	21
315	20241114	143500	323491630	933	933	933	933	1
316	20241114	143400	323490697	929	929	929	929	1000
317	20241114	143300	322561697	930	931	931	930	8564
318	20241114	143200	314596334	931	932	934	931	2226
319	20241114	143100	312523900	934	934	934	934	1
320	20241114	143000	312522966	932	931	932	931	460
321	20241114	142900	312094256	931	935	935	931	697
322	20241114	142800	311443349	935	935	935	935	0
323	20241114	142700	311443349	935	935	935	935	0
324	20241114	142600	311443349	935	935	935	935	4
325	20241114	142500	311439609	935	935	935	931	8281
326	20241114	142400	303728148	935	935	935	935	2
327	20241114	142300	303726278	935	935	935	935	0
328	20241114	142200	303726278	935	934	935	933	1467
329	20241114	142100	302356630	933	933	933	933	335
330	20241114	142000	302044075	934	934	934	934	0
331	20241114	141900	302044075	934	934	934	934	0
332	20241114	141800	302044075	934	934	934	934	100
333	20241114	141700	301950675	934	934	934	934	1
334	20241114	141600	301949741	934	934	934	934	1
335	20241114	141500	301948807	934	934	934	934	0
336	20241114	141400	301948807	934	934	934	934	1
337	20241114	141300	301947873	934	934	934	934	0
338	20241114	141200	301947873	934	934	934	934	1
339	20241114	141100	301946939	935	935	935	935	0
340	20241114	141000	301946939	935	935	935	935	0
341	20241114	140900	301946939	935	935	935	935	1
342	20241114	140800	301946004	935	935	935	935	1
343	20241114	140700	301945069	932	932	932	932	821
344	20241114	140600	301179897	932	935	935	932	65
345	20241114	140500	301119257	935	935	935	935	2100
346	20241114	140400	299155757	936	931	936	931	998
347	20241114	140300	298226614	931	931	931	931	875
348	20241114	140200	297411989	931	932	932	931	1700
349	20241114	140100	295828571	937	931	937	931	801
350	20241114	140000	295079334	931	931	931	931	1181
351	20241114	135900	293979823	931	936	936	931	136
352	20241114	135800	293853202	932	932	936	932	237
353	20241114	135700	293632314	932	933	933	932	50
354	20241114	135600	293585679	933	932	937	932	221
355	20241114	135500	293379682	932	932	938	932	301
356	20241114	135400	293099144	932	933	933	932	900
357	20241114	135300	292260244	938	933	938	932	301
358	20241114	135200	291979506	938	938	938	938	0
359	20241114	135100	291979506	938	938	938	938	1
360	20241114	135000	291978568	932	932	932	932	0
361	20241114	134900	291978568	932	932	932	932	50
362	20241114	134800	291931968	939	939	939	939	0
363	20241114	134700	291931968	939	939	939	934	202
364	20241114	134600	291743290	933	933	933	933	0
365	20241114	134500	291743290	933	933	933	933	0
366	20241114	134400	291743290	933	933	933	933	138
367	20241114	134300	291614536	939	939	939	939	0
368	20241114	134200	291614536	939	939	939	939	0
369	20241114	134100	291614536	939	939	939	939	0
370	20241114	134000	291614536	939	939	939	939	0
371	20241114	133900	291614536	939	939	939	939	200
372	20241114	133800	291426736	939	939	939	939	1
373	20241114	133700	291425797	935	939	939	935	318
374	20241114	133600	291127995	939	939	939	939	1
375	20241114	133500	291127056	932	935	935	932	1000
376	20241114	133400	290195026	939	939	939	939	0
377	20241114	133300	290195026	939	938	939	932	1096
378	20241114	133200	289172977	939	939	939	939	14
379	20241114	133100	289159831	939	939	939	939	1000
380	20241114	133000	288220831	939	939	939	939	0
381	20241114	132900	288220831	939	939	939	939	320
382	20241114	132800	287920351	937	937	937	937	0
383	20241114	132700	287920351	937	937	937	937	50
384	20241114	132600	287873501	935	934	935	934	2519
385	20241114	132500	285518337	935	935	935	935	202
386	20241114	132400	285329467	937	936	937	936	263
387	20241114	132300	285083046	937	937	937	937	0
388	20241114	132200	285083046	937	937	937	937	1000
389	20241114	132100	284146046	936	936	936	936	0
390	20241114	132000	284146046	936	936	936	936	0
391	20241114	131900	284146046	936	936	936	936	10
392	20241114	131800	284136686	936	936	936	936	35
393	20241114	131700	284103926	936	936	936	936	25
394	20241114	131600	284080526	935	935	935	935	331
395	20241114	131500	283771041	935	934	935	934	831
396	20241114	131400	282994762	934	934	934	934	0
397	20241114	131300	282994762	934	934	934	934	4
398	20241114	131200	282991026	934	934	934	934	1000
399	20241114	131100	282057026	935	935	935	935	0
400	20241114	131000	282057026	935	935	935	935	100
401	20241114	130900	281963526	935	935	935	935	20
402	20241114	130800	281944826	935	935	935	935	0
403	20241114	130700	281944826	935	935	935	935	0
404	20241114	130600	281944826	935	935	935	935	1
405	20241114	130500	281943891	931	931	932	931	1694
406	20241114	130400	280366772	931	934	934	931	973
407	20241114	130300	279459934	934	934	934	934	0
408	20241114	130200	279459934	934	934	934	934	11
409	20241114	130100	279449660	935	935	935	935	1
410	20241114	130000	279448725	931	931	931	931	0
411	20241114	125900	279448725	931	935	935	931	511
412	20241114	125800	278972740	931	935	935	931	1001
413	20241114	125700	278040802	935	935	935	935	2
414	20241114	125600	278038932	935	935	935	935	1
415	20241114	125500	278037997	931	932	932	931	800
416	20241114	125400	277292860	935	935	935	935	50
417	20241114	125300	277246110	935	935	935	935	50
418	20241114	125200	277199360	935	935	935	935	10
419	20241114	125100	277190010	935	935	935	935	1
420	20241114	125000	277189075	935	935	935	935	0
421	20241114	124900	277189075	935	935	935	935	8
422	20241114	124800	277181595	934	934	934	934	0
423	20241114	124700	277181595	934	933	934	932	1138
424	20241114	124600	276119082	934	934	934	934	0
425	20241114	124500	276119082	934	934	934	934	1
426	20241114	124400	276118148	934	932	934	932	247
427	20241114	124300	275887942	932	932	932	932	33
428	20241114	124200	275857186	932	933	933	932	1309
429	20241114	124100	274636865	935	935	935	935	0
430	20241114	124000	274636865	935	935	935	935	0
431	20241114	123900	274636865	935	935	935	935	0
432	20241114	123800	274636865	935	935	935	935	26
433	20241114	123700	274612555	935	935	935	935	0
434	20241114	123600	274612555	935	935	935	935	2
435	20241114	123500	274610685	933	933	933	933	201
436	20241114	123400	274423152	934	935	935	934	361
437	20241114	123300	274085931	936	936	936	936	18
438	20241114	123200	274069083	936	936	936	936	31
439	20241114	123100	274040067	936	936	936	936	3
440	20241114	123000	274037259	936	936	936	936	300
441	20241114	122900	273756459	936	935	937	935	1654
442	20241114	122800	272207257	935	935	935	935	6
443	20241114	122700	272201647	935	935	935	935	1
444	20241114	122600	272200712	934	934	934	934	258
445	20241114	122500	271959740	934	934	934	934	0
446	20241114	122400	271959740	934	934	934	934	42
447	20241114	122300	271920512	935	935	935	935	0
448	20241114	122200	271920512	935	935	935	935	0
449	20241114	122100	271920512	935	935	935	935	0
450	20241114	122000	271920512	935	935	935	935	50
451	20241114	121900	271873762	936	936	936	931	106
452	20241114	121800	271775066	932	934	934	932	3799
453	20241114	121700	268233394	937	937	937	937	0
454	20241114	121600	268233394	937	937	937	937	146
455	20241114	121500	268096592	936	936	936	936	321
456	20241114	121400	267796136	937	937	937	937	0
457	20241114	121300	267796136	937	937	937	937	0
458	20241114	121200	267796136	937	937	937	937	2001
459	20241114	121100	265921199	932	932	932	932	0
460	20241114	121000	265921199	932	937	937	932	3
461	20241114	120900	265918398	936	936	936	936	41
462	20241114	120800	265880022	937	937	937	937	0
463	20241114	120700	265880022	937	937	937	937	0
464	20241114	120600	265880022	937	937	937	937	0
465	20241114	120500	265880022	937	937	937	937	40
466	20241114	120400	265842542	937	937	937	937	0
467	20241114	120300	265842542	937	937	937	937	602
468	20241114	120200	265278468	937	937	937	937	0
469	20241114	120100	265278468	937	937	937	937	100
470	20241114	120000	265184768	937	937	937	937	29
471	20241114	115900	265157595	937	936	937	936	706
472	20241114	115800	264496575	937	937	937	937	0
473	20241114	115700	264496575	937	937	937	937	112
474	20241114	115600	264391631	937	926	937	926	343
475	20241114	115500	264072636	929	925	930	925	366
476	20241114	115400	263732613	927	926	927	926	2033
477	20241114	115300	261848922	926	928	928	926	3399
478	20241114	115200	258697358	928	930	930	928	5916
479	20241114	115100	253203909	930	930	930	930	6462
480	20241114	115000	247194249	930	934	934	930	260
481	20241114	114900	246952249	934	934	934	934	0
482	20241114	114800	246952249	934	935	935	930	3403
483	20241114	114700	243787435	930	930	930	930	2971
484	20241114	114600	241024405	930	933	933	930	11886
485	20241114	114500	229951266	934	934	934	934	1184
486	20241114	114400	228845410	939	935	939	935	968
487	20241114	114300	227940326	935	936	936	935	6816
488	20241114	114200	221565366	936	936	936	936	1843
489	20241114	114100	219840318	936	936	936	936	2000
490	20241114	114000	217968318	937	939	939	937	55
491	20241114	113900	217916683	939	939	939	939	59
492	20241114	113800	217861282	940	940	940	940	5
493	20241114	113700	217856582	941	941	941	941	4
494	20241114	113600	217852818	941	941	941	941	0
495	20241114	113500	217852818	941	941	941	941	2
496	20241114	113400	217850936	941	941	941	941	5
497	20241114	113300	217846231	936	936	936	936	0
498	20241114	113200	217846231	936	936	936	936	100
499	20241114	113100	217752631	936	941	941	936	2215
500	20241114	113000	215677284	939	938	939	938	106
501	20241114	112900	215577751	939	939	939	939	59
502	20241114	112800	215522350	939	941	941	939	1015
503	20241114	112700	214567265	939	939	939	939	618
504	20241114	112600	213986963	941	940	941	940	149
505	20241114	112500	213846764	940	940	940	940	39
506	20241114	112400	213810104	940	943	943	940	2634
507	20241114	112300	211333681	940	940	940	940	254
508	20241114	112200	211094921	944	944	944	944	0
509	20241114	112100	211094921	944	944	944	944	0
510	20241114	112000	211094921	944	944	944	944	0
511	20241114	111900	211094921	944	944	944	944	10
512	20241114	111800	211085481	944	944	944	944	1059
513	20241114	111700	210085785	944	944	944	944	0
514	20241114	111600	210085785	944	944	944	939	247
515	20241114	111500	209852867	944	943	944	943	5296
516	20241114	111400	204853458	944	944	944	944	0
517	20241114	111300	204853458	944	944	944	944	0
518	20241114	111200	204853458	944	944	944	944	10
519	20241114	111100	204844018	938	944	944	938	520
520	20241114	111000	204356138	944	944	944	944	0
521	20241114	110900	204356138	944	944	944	944	211
522	20241114	110800	204156954	944	944	944	944	3
523	20241114	110700	204154122	944	938	944	938	13
524	20241114	110600	204141922	944	944	944	944	1
525	20241114	110500	204140978	944	939	944	939	1005
526	20241114	110400	203197258	946	946	946	946	0
527	20241114	110300	203197258	946	946	946	946	0
528	20241114	110200	203197258	946	946	946	946	0
529	20241114	110100	203197258	946	939	946	939	96
530	20241114	110000	203106799	946	943	946	940	2741
531	20241114	105900	200529806	947	947	947	947	0
532	20241114	105800	200529806	947	947	947	947	1086
533	20241114	105700	199501364	948	947	948	947	2
534	20241114	105600	199499469	947	947	947	947	62
535	20241114	105500	199440755	947	947	947	947	0
536	20241114	105400	199440755	947	947	947	947	1
537	20241114	105300	199439808	942	947	947	942	173
538	20241114	105200	199276817	945	944	945	944	4688
539	20241114	105100	194847507	945	945	945	945	0
540	20241114	105000	194847507	945	940	945	940	173
541	20241114	104900	194684882	940	944	945	940	1041
542	20241114	104800	193701497	945	945	945	945	1
543	20241114	104700	193700552	943	942	943	942	1277
544	20241114	104600	192497041	940	943	943	940	134
545	20241114	104500	192371018	943	943	943	943	150
546	20241114	104400	192229568	943	943	943	937	931
547	20241114	104300	191357095	943	936	943	935	32238
548	20241114	104200	161173887	936	937	937	936	3600
549	20241114	104100	157803686	938	938	938	938	0
550	20241114	104000	157803686	938	938	938	938	70
551	20241114	103900	157738026	938	940	940	938	3399
552	20241114	103800	154546026	940	940	940	940	15
553	20241114	103700	154531926	939	939	939	939	0
554	20241114	103600	154531926	939	939	939	939	825
555	20241114	103500	153757251	940	940	940	940	0
556	20241114	103400	153757251	940	945	945	940	825
557	20241114	103300	152981596	945	945	945	945	1
558	20241114	103200	152980651	940	940	940	940	0
559	20241114	103100	152980651	940	944	944	940	1777
560	20241114	103000	151310231	943	943	943	943	0
561	20241114	102900	151310231	943	943	943	943	0
562	20241114	102800	151310231	943	943	943	943	795
563	20241114	102700	150560546	943	942	943	940	4028
564	20241114	102600	146774208	940	940	940	940	1
565	20241114	102500	146773268	940	942	942	940	2098
566	20241114	102400	144799765	942	944	944	942	3351
567	20241114	102300	141637449	944	944	944	944	846
568	20241114	102200	140838825	944	946	946	944	8840
569	20241114	102100	132479825	950	951	951	950	350
570	20241114	102000	132147275	951	950	951	950	1630
571	20241114	101900	130598765	950	950	950	950	4
572	20241114	101800	130594965	950	951	951	950	406
573	20241114	101700	130209258	952	949	952	949	9929
574	20241114	101600	120770028	945	944	949	944	686
575	20241114	101500	120122152	945	945	945	945	11
576	20241114	101400	120111757	945	941	945	941	9810
577	20241114	101300	110860011	940	940	941	940	435
578	20241114	101200	110450707	941	941	941	939	2894
579	20241114	101100	107730241	941	938	941	938	8332
580	20241114	101000	99909182	942	942	942	941	1386
581	20241114	100900	98603574	942	939	942	939	13303
582	20241114	100800	86099549	938	935	938	935	10018
583	20241114	100700	76711154	936	931	936	931	1964
584	20241114	100600	74882655	931	936	936	931	11015
585	20241114	100500	64593193	936	936	936	935	5344
586	20241114	100400	59591214	935	935	935	935	6242
587	20241114	100300	53754944	934	935	935	934	2676
588	20241114	100200	51255384	935	935	935	935	3114
589	20241114	100100	48343794	936	939	939	928	23002
590	20241114	100000	26947436	941	928	941	928	28964