KissMeData/303030/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	210200	73357674	973	973	973	973	501
3	20241122	210100	73357674	973	973	973	973	0
4	20241122	210000	73357674	973	973	973	973	0
5	20241122	205900	73357674	973	973	973	973	0
6	20241122	205800	73357674	973	973	973	973	0
7	20241122	205700	73357674	973	973	973	973	0
8	20241122	205600	73357674	973	973	973	973	0
9	20241122	205500	73357674	973	973	973	973	0
10	20241122	205400	73357674	973	973	973	973	0
11	20241122	205300	73357674	973	973	973	973	0
12	20241122	205200	73357674	973	973	973	973	0
13	20241122	205100	73357674	973	973	973	973	0
14	20241122	205000	73357674	973	973	973	973	0
15	20241122	204900	73357674	973	973	973	973	0
16	20241122	204800	73357674	973	973	973	973	0
17	20241122	204700	73357674	973	973	973	973	0
18	20241122	204600	73357674	973	973	973	973	0
19	20241122	204500	73357674	973	973	973	973	0
20	20241122	204400	73357674	973	973	973	973	0
21	20241122	204300	73357674	973	973	973	973	0
22	20241122	204200	73357674	973	973	973	973	0
23	20241122	204100	73357674	973	973	973	973	0
24	20241122	204000	73357674	973	973	973	973	0
25	20241122	203900	73357674	973	973	973	973	0
26	20241122	203800	73357674	973	973	973	973	0
27	20241122	203700	73357674	973	973	973	973	0
28	20241122	203600	73357674	973	973	973	973	0
29	20241122	203500	73357674	973	973	973	973	0
30	20241122	203400	73357674	973	973	973	973	0
31	20241122	203300	73357674	973	973	973	973	0
32	20241122	203200	73357674	973	973	973	973	501
33	20241122	203100	73357674	973	973	973	973	0
34	20241122	203000	73357674	973	973	973	973	0
35	20241122	202900	73357674	973	973	973	973	0
36	20241122	202800	73357674	973	973	973	973	0
37	20241122	202700	73357674	973	973	973	973	0
38	20241122	202600	73357674	973	973	973	973	0
39	20241122	202500	73357674	973	973	973	973	0
40	20241122	202400	73357674	973	973	973	973	0
41	20241122	202300	73357674	973	973	973	973	0
42	20241122	202200	73357674	973	973	973	973	0
43	20241122	202100	73357674	973	973	973	973	0
44	20241122	202000	73357674	973	973	973	973	0
45	20241122	201900	73357674	973	973	973	973	0
46	20241122	201800	73357674	973	973	973	973	0
47	20241122	201700	73357674	973	973	973	973	0
48	20241122	201600	73357674	973	973	973	973	0
49	20241122	201500	73357674	973	973	973	973	0
50	20241122	201400	73357674	973	973	973	973	0
51	20241122	201300	73357674	973	973	973	973	0
52	20241122	201200	73357674	973	973	973	973	0
53	20241122	201100	73357674	973	973	973	973	0
54	20241122	201000	73357674	973	973	973	973	0
55	20241122	200900	73357674	973	973	973	973	0
56	20241122	200800	73357674	973	973	973	973	0
57	20241122	200700	73357674	973	973	973	973	0
58	20241122	200600	73357674	973	973	973	973	0
59	20241122	200500	73357674	973	973	973	973	0
60	20241122	200400	73357674	973	973	973	973	0
61	20241122	200300	73357674	973	973	973	973	0
62	20241122	200200	73357674	973	973	973	973	501
63	20241122	200100	73357674	973	973	973	973	0
64	20241122	200000	73357674	973	973	973	973	0
65	20241122	195900	73357674	973	973	973	973	0
66	20241122	195800	73357674	973	973	973	973	0
67	20241122	195700	73357674	973	973	973	973	0
68	20241122	195600	73357674	973	973	973	973	0
69	20241122	195500	73357674	973	973	973	973	0
70	20241122	195400	73357674	973	973	973	973	0
71	20241122	195300	73357674	973	973	973	973	0
72	20241122	195200	73357674	973	973	973	973	0
73	20241122	195100	73357674	973	973	973	973	0
74	20241122	195000	73357674	973	973	973	973	0
75	20241122	194900	73357674	973	973	973	973	0
76	20241122	194800	73357674	973	973	973	973	0
77	20241122	194700	73357674	973	973	973	973	0
78	20241122	194600	73357674	973	973	973	973	0
79	20241122	194500	73357674	973	973	973	973	0
80	20241122	194400	73357674	973	973	973	973	0
81	20241122	194300	73357674	973	973	973	973	0
82	20241122	194200	73357674	973	973	973	973	0
83	20241122	194100	73357674	973	973	973	973	0
84	20241122	194000	73357674	973	973	973	973	0
85	20241122	193900	73357674	973	973	973	973	0
86	20241122	193800	73357674	973	973	973	973	0
87	20241122	193700	73357674	973	973	973	973	0
88	20241122	193600	73357674	973	973	973	973	0
89	20241122	193500	73357674	973	973	973	973	0
90	20241122	193400	73357674	973	973	973	973	0
91	20241122	193300	73357674	973	973	973	973	0
92	20241122	193200	73357674	973	973	973	973	501
93	20241122	193100	73357674	973	973	973	973	0
94	20241122	193000	73357674	973	973	973	973	0
95	20241122	192900	73357674	973	973	973	973	0
96	20241122	192800	73357674	973	973	973	973	0
97	20241122	192700	73357674	973	973	973	973	0
98	20241122	192600	73357674	973	973	973	973	0
99	20241122	192500	73357674	973	973	973	973	0
100	20241122	192400	73357674	973	973	973	973	0
101	20241122	192300	73357674	973	973	973	973	0
102	20241122	192200	73357674	973	973	973	973	0
103	20241122	192100	73357674	973	973	973	973	0
104	20241122	192000	73357674	973	973	973	973	0
105	20241122	191900	73357674	973	973	973	973	0
106	20241122	191800	73357674	973	973	973	973	0
107	20241122	191700	73357674	973	973	973	973	0
108	20241122	191600	73357674	973	973	973	973	0
109	20241122	191500	73357674	973	973	973	973	0
110	20241122	191400	73357674	973	973	973	973	0
111	20241122	191300	73357674	973	973	973	973	0
112	20241122	191200	73357674	973	973	973	973	0
113	20241122	191100	73357674	973	973	973	973	0
114	20241122	191000	73357674	973	973	973	973	0
115	20241122	190900	73357674	973	973	973	973	0
116	20241122	190800	73357674	973	973	973	973	0
117	20241122	190700	73357674	973	973	973	973	0
118	20241122	190600	73357674	973	973	973	973	0
119	20241122	190500	73357674	973	973	973	973	0
120	20241122	190400	73357674	973	973	973	973	0
121	20241122	190300	73357674	973	973	973	973	0
122	20241122	190200	73357674	973	973	973	973	501
123	20241122	190100	73357674	973	973	973	973	0
124	20241122	190000	73357674	973	973	973	973	0
125	20241122	185900	73357674	973	973	973	973	0
126	20241122	185800	73357674	973	973	973	973	0
127	20241122	185700	73357674	973	973	973	973	0
128	20241122	185600	73357674	973	973	973	973	0
129	20241122	185500	73357674	973	973	973	973	0
130	20241122	185400	73357674	973	973	973	973	0
131	20241122	185300	73357674	973	973	973	973	0
132	20241122	185200	73357674	973	973	973	973	0
133	20241122	185100	73357674	973	973	973	973	0
134	20241122	185000	73357674	973	973	973	973	0
135	20241122	184900	73357674	973	973	973	973	0
136	20241122	184800	73357674	973	973	973	973	0
137	20241122	184700	73357674	973	973	973	973	0
138	20241122	184600	73357674	973	973	973	973	0
139	20241122	184500	73357674	973	973	973	973	0
140	20241122	184400	73357674	973	973	973	973	0
141	20241122	184300	73357674	973	973	973	973	0
142	20241122	184200	73357674	973	973	973	973	0
143	20241122	184100	73357674	973	973	973	973	0
144	20241122	184000	73357674	973	973	973	973	0
145	20241122	183900	73357674	973	973	973	973	0
146	20241122	183800	73357674	973	973	973	973	0
147	20241122	183700	73357674	973	973	973	973	0
148	20241122	183600	73357674	973	973	973	973	0
149	20241122	183500	73357674	973	973	973	973	0
150	20241122	183400	73357674	973	973	973	973	0
151	20241122	183300	73357674	973	973	973	973	0
152	20241122	183200	73357674	973	973	973	973	501
153	20241122	183100	73357674	973	973	973	973	0
154	20241122	183000	73357674	973	973	973	973	0
155	20241122	182900	73357674	973	973	973	973	0
156	20241122	182800	73357674	973	973	973	973	0
157	20241122	182700	73357674	973	973	973	973	0
158	20241122	182600	73357674	973	973	973	973	0
159	20241122	182500	73357674	973	973	973	973	0
160	20241122	182400	73357674	973	973	973	973	0
161	20241122	182300	73357674	973	973	973	973	0
162	20241122	182200	73357674	973	973	973	973	0
163	20241122	182100	73357674	973	973	973	973	0
164	20241122	182000	73357674	973	973	973	973	0
165	20241122	181900	73357674	973	973	973	973	0
166	20241122	181800	73357674	973	973	973	973	0
167	20241122	181700	73357674	973	973	973	973	0
168	20241122	181600	73357674	973	973	973	973	0
169	20241122	181500	73357674	973	973	973	973	0
170	20241122	181400	73357674	973	973	973	973	0
171	20241122	181300	73357674	973	973	973	973	0
172	20241122	181200	73357674	973	973	973	973	0
173	20241122	181100	73357674	973	973	973	973	0
174	20241122	181000	73357674	973	973	973	973	0
175	20241122	180900	73357674	973	973	973	973	0
176	20241122	180800	73357674	973	973	973	973	0
177	20241122	180700	73357674	973	973	973	973	0
178	20241122	180600	73357674	973	973	973	973	0
179	20241122	180500	73357674	973	973	973	973	0
180	20241122	180400	73357674	973	973	973	973	0
181	20241122	180300	73357674	973	973	973	973	0
182	20241122	180200	73357674	973	973	973	973	501
183	20241122	180100	73357674	973	973	973	973	0
184	20241122	180000	73357674	973	973	973	973	0
185	20241122	175900	73357674	973	973	973	973	0
186	20241122	175800	73357674	973	973	973	973	0
187	20241122	175700	73357674	973	973	973	973	0
188	20241122	175600	73357674	973	973	973	973	0
189	20241122	175500	73357674	973	973	973	973	0
190	20241122	175400	73357674	973	973	973	973	0
191	20241122	175300	73357674	973	973	973	973	0
192	20241122	175200	73357674	973	973	973	973	0
193	20241122	175100	73357674	973	973	973	973	0
194	20241122	175000	73357674	973	973	973	973	0
195	20241122	174900	73357674	973	973	973	973	0
196	20241122	174800	73357674	973	973	973	973	0
197	20241122	174700	73357674	973	973	973	973	0
198	20241122	174600	73357674	973	973	973	973	0
199	20241122	174500	73357674	973	973	973	973	0
200	20241122	174400	73357674	973	973	973	973	0
201	20241122	174300	73357674	973	973	973	973	0
202	20241122	174200	73357674	973	973	973	973	0
203	20241122	174100	73357674	973	973	973	973	0
204	20241122	174000	73357674	973	973	973	973	0
205	20241122	173900	73357674	973	973	973	973	0
206	20241122	173800	73357674	973	973	973	973	0
207	20241122	173700	73357674	973	973	973	973	0
208	20241122	173600	73357674	973	973	973	973	0
209	20241122	173500	73357674	973	973	973	973	0
210	20241122	173400	73357674	973	973	973	973	0
211	20241122	173300	73357674	973	973	973	973	0
212	20241122	173200	73357674	973	973	973	973	501
213	20241122	173100	73357674	973	973	973	973	0
214	20241122	173000	73357674	973	973	973	973	0
215	20241122	172900	73357674	973	973	973	973	0
216	20241122	172800	73357674	973	973	973	973	0
217	20241122	172700	73357674	973	973	973	973	0
218	20241122	172600	73357674	973	973	973	973	0
219	20241122	172500	73357674	973	973	973	973	0
220	20241122	172400	73357674	973	973	973	973	0
221	20241122	172300	73357674	973	973	973	973	0
222	20241122	172200	73357674	973	973	973	973	0
223	20241122	172100	73357674	973	973	973	973	0
224	20241122	172000	73357674	973	973	973	973	0
225	20241122	171900	73357674	973	973	973	973	0
226	20241122	171800	73357674	973	973	973	973	0
227	20241122	171700	73357674	973	973	973	973	0
228	20241122	171600	73357674	973	973	973	973	0
229	20241122	171500	73357674	973	973	973	973	0
230	20241122	171400	73357674	973	973	973	973	0
231	20241122	171300	73357674	973	973	973	973	0
232	20241122	171200	73357674	973	973	973	973	0
233	20241122	171100	73357674	973	973	973	973	0
234	20241122	171000	73357674	973	973	973	973	0
235	20241122	170900	73357674	973	973	973	973	0
236	20241122	170800	73357674	973	973	973	973	0
237	20241122	170700	73357674	973	973	973	973	0
238	20241122	170600	73357674	973	973	973	973	0
239	20241122	170500	73357674	973	973	973	973	0
240	20241122	170400	73357674	973	973	973	973	0
241	20241122	170300	73357674	973	973	973	973	0
242	20241122	170200	73357674	973	973	973	973	501
243	20241122	170100	73357674	973	973	973	973	0
244	20241122	170000	73357674	973	973	973	973	0
245	20241122	165900	73357674	973	973	973	973	0
246	20241122	165800	73357674	973	973	973	973	0
247	20241122	165700	73357674	973	973	973	973	0
248	20241122	165600	73357674	973	973	973	973	0
249	20241122	165500	73357674	973	973	973	973	0
250	20241122	165400	73357674	973	973	973	973	0
251	20241122	165300	73357674	973	973	973	973	0
252	20241122	165200	73357674	973	973	973	973	0
253	20241122	165100	73357674	973	973	973	973	0
254	20241122	165000	73357674	973	973	973	973	0
255	20241122	164900	73357674	973	973	973	973	0
256	20241122	164800	73357674	973	973	973	973	0
257	20241122	164700	73357674	973	973	973	973	0
258	20241122	164600	73357674	973	973	973	973	0
259	20241122	164500	73357674	973	973	973	973	0
260	20241122	164400	73357674	973	973	973	973	0
261	20241122	164300	73357674	973	973	973	973	0
262	20241122	164200	73357674	973	973	973	973	0
263	20241122	164100	73357674	973	973	973	973	0
264	20241122	164000	73357674	973	973	973	973	0
265	20241122	163900	73357674	973	973	973	973	0
266	20241122	163800	73357674	973	973	973	973	0
267	20241122	163700	73357674	973	973	973	973	0
268	20241122	163600	73357674	973	973	973	973	0
269	20241122	163500	73357674	973	973	973	973	0
270	20241122	163400	73357674	973	973	973	973	0
271	20241122	163300	73357674	973	973	973	973	0
272	20241122	163200	73357674	973	973	973	973	501
273	20241122	163100	73357674	973	973	973	973	0
274	20241122	163000	73357674	973	973	973	973	0
275	20241122	162900	73357674	973	973	973	973	0
276	20241122	162800	73357674	973	973	973	973	0
277	20241122	162700	73357674	973	973	973	973	0
278	20241122	162600	73357674	973	973	973	973	0
279	20241122	162500	73357674	973	973	973	973	0
280	20241122	162400	73357674	973	973	973	973	0
281	20241122	162300	73357674	973	973	973	973	0
282	20241122	162200	73357674	973	973	973	973	0
283	20241122	162100	73357674	973	973	973	973	0
284	20241122	162000	73357674	973	973	973	973	0
285	20241122	161900	73357674	973	973	973	973	0
286	20241122	161800	73357674	973	973	973	973	0
287	20241122	161700	73357674	973	973	973	973	0
288	20241122	161600	73357674	973	973	973	973	0
289	20241122	161500	73357674	973	973	973	973	0
290	20241122	161400	73357674	973	973	973	973	0
291	20241122	161300	73357674	973	973	973	973	0
292	20241122	161200	73357674	973	973	973	973	0
293	20241122	161100	73357674	973	973	973	973	0
294	20241122	161000	73357674	973	973	973	973	0
295	20241122	160900	73357674	973	973	973	973	0
296	20241122	160800	73357674	973	973	973	973	0
297	20241122	160700	73357674	973	973	973	973	0
298	20241122	160600	73357674	973	973	973	973	0
299	20241122	160500	73357674	973	973	973	973	0
300	20241122	160400	73357674	973	973	973	973	0
301	20241122	160300	73357674	973	973	973	973	0
302	20241122	160200	73357674	973	973	973	973	501
303	20241122	160100	73357674	973	973	973	973	0
304	20241122	160000	73357674	973	973	973	973	0
305	20241122	155900	73357674	973	973	973	973	0
306	20241122	155800	73357674	973	973	973	973	0
307	20241122	155700	73357674	973	973	973	973	0
308	20241122	155600	73357674	973	973	973	973	0
309	20241122	155500	73357674	973	973	973	973	0
310	20241122	155400	73357674	973	973	973	973	0
311	20241122	155300	73357674	973	973	973	973	0
312	20241122	155200	73357674	973	973	973	973	0
313	20241122	155100	73357674	973	973	973	973	0
314	20241122	155000	73357674	973	973	973	973	0
315	20241122	154900	73357674	973	973	973	973	0
316	20241122	154800	73357674	973	973	973	973	0
317	20241122	154700	73357674	973	973	973	973	0
318	20241122	154600	73357674	973	973	973	973	0
319	20241122	154500	73357674	973	973	973	973	0
320	20241122	154400	73357674	973	973	973	973	0
321	20241122	154300	73357674	973	973	973	973	0
322	20241122	154200	73357674	973	973	973	973	0
323	20241122	154100	73357674	973	973	973	973	0
324	20241122	154000	73357674	973	973	973	973	0
325	20241122	153900	73357674	973	973	973	973	0
326	20241122	153800	73357674	973	973	973	973	0
327	20241122	153700	73357674	973	973	973	973	0
328	20241122	153600	73357674	973	973	973	973	0
329	20241122	153500	73357674	973	973	973	973	0
330	20241122	153400	73357674	973	973	973	973	0
331	20241122	153300	73357674	973	973	973	973	0
332	20241122	153200	73357674	973	973	973	973	501
333	20241122	153100	73357674	973	973	973	973	0
334	20241122	153000	73357674	973	973	973	973	501
335	20241122	152900	72870201	973	973	973	973	0
336	20241122	152800	72870201	973	973	973	973	0
337	20241122	152700	72870201	973	973	973	973	0
338	20241122	152600	72870201	973	973	973	973	0
339	20241122	152500	72870201	973	973	973	973	0
340	20241122	152400	72870201	973	973	973	973	0
341	20241122	152300	72870201	973	973	973	973	0
342	20241122	152200	72870201	973	973	973	973	0
343	20241122	152100	72870201	973	973	973	973	0
344	20241122	152000	72870201	973	973	973	973	0
345	20241122	151900	72870201	973	973	973	973	0
346	20241122	151800	72870201	973	973	973	973	1000
347	20241122	151700	71897201	973	973	973	973	0
348	20241122	151600	71897201	973	973	973	973	0
349	20241122	151500	71897201	973	973	973	973	0
350	20241122	151400	71897201	973	973	973	973	0
351	20241122	151300	71897201	973	973	973	973	0
352	20241122	151200	71897201	973	960	973	960	1659
353	20241122	151100	70303415	960	960	960	960	11
354	20241122	151000	70292855	960	960	960	960	0
355	20241122	150900	70292855	960	960	960	960	52
356	20241122	150800	70242935	960	960	960	960	0
357	20241122	150700	70242935	960	960	960	960	50
358	20241122	150600	70194935	960	959	960	959	1050
359	20241122	150500	69187934	959	959	959	959	21
360	20241122	150400	69167795	959	959	959	959	0
361	20241122	150300	69167795	959	959	959	959	0
362	20241122	150200	69167795	959	955	959	955	197
363	20241122	150100	68979524	957	956	957	956	26
364	20241122	150000	68954667	959	959	959	959	0
365	20241122	145900	68954667	959	959	959	959	0
366	20241122	145800	68954667	959	959	959	959	0
367	20241122	145700	68954667	959	955	959	955	164
368	20241122	145600	68798043	963	963	963	963	0
369	20241122	145500	68798043	963	959	963	955	1601
370	20241122	145400	67266796	971	957	971	955	163
371	20241122	145300	67110978	973	973	973	973	0
372	20241122	145200	67110978	973	973	973	973	0
373	20241122	145100	67110978	973	960	973	958	313
374	20241122	145000	66810554	960	960	960	960	0
375	20241122	144900	66810554	960	960	960	960	0
376	20241122	144800	66810554	960	960	960	960	163
377	20241122	144700	66654074	969	969	969	969	1
378	20241122	144600	66653105	960	960	960	960	0
379	20241122	144500	66653105	960	960	960	960	162
380	20241122	144400	66497585	971	971	971	971	100
381	20241122	144300	66400485	971	962	971	962	155
382	20241122	144200	66251085	962	955	962	953	164
383	20241122	144100	66094547	962	962	962	962	0
384	20241122	144000	66094547	962	953	962	953	108
385	20241122	143900	65990660	962	957	962	952	165
386	20241122	143800	65833225	957	956	957	956	102
387	20241122	143700	65735711	957	957	957	957	0
388	20241122	143600	65735711	957	957	957	957	162
389	20241122	143500	65580677	955	955	955	955	0
390	20241122	143400	65580677	955	955	955	955	0
391	20241122	143300	65580677	955	955	955	955	163
392	20241122	143200	65425012	973	973	973	973	0
393	20241122	143100	65425012	973	967	973	935	11569
394	20241122	143000	54342614	974	970	974	967	634
395	20241122	142900	53727913	975	971	975	970	1502
396	20241122	142800	52270962	970	970	970	970	0
397	20241122	142700	52270962	970	970	970	970	162
398	20241122	142600	52113822	970	970	970	970	0
399	20241122	142500	52113822	970	970	970	970	0
400	20241122	142400	52113822	970	970	970	970	162
401	20241122	142300	51956682	975	975	975	975	0
402	20241122	142200	51956682	975	975	975	975	0
403	20241122	142100	51956682	975	970	975	970	163
404	20241122	142000	51798567	975	971	975	971	130
405	20241122	141900	51672269	970	971	971	970	601
406	20241122	141800	51089298	970	970	970	970	162
407	20241122	141700	50932158	973	973	973	973	0
408	20241122	141600	50932158	973	973	973	973	0
409	20241122	141500	50932158	973	970	973	970	164
410	20241122	141400	50773075	973	973	973	973	0
411	20241122	141300	50773075	973	973	973	973	1
412	20241122	141200	50772102	970	970	970	970	162
413	20241122	141100	50614962	973	973	973	973	1
414	20241122	141000	50613989	970	970	970	970	4
415	20241122	140900	50610109	973	970	973	970	164
416	20241122	140800	50451026	974	974	974	974	0
417	20241122	140700	50451026	974	974	974	974	0
418	20241122	140600	50451026	974	971	974	971	201
419	20241122	140500	50255852	974	974	974	974	0
420	20241122	140400	50255852	974	974	974	974	0
421	20241122	140300	50255852	974	970	974	970	164
422	20241122	140200	50096768	975	975	975	975	0
423	20241122	140100	50096768	975	975	975	975	1
424	20241122	140000	50095793	970	970	970	970	163
425	20241122	135900	49937683	974	974	974	974	0
426	20241122	135800	49937683	974	974	974	974	0
427	20241122	135700	49937683	974	970	974	970	163
428	20241122	135600	49779569	974	974	974	974	0
429	20241122	135500	49779569	974	974	974	974	0
430	20241122	135400	49779569	974	970	974	970	163
431	20241122	135300	49621455	974	974	974	974	0
432	20241122	135200	49621455	974	974	974	974	0
433	20241122	135100	49621455	974	970	974	970	174
434	20241122	135000	49452631	975	975	975	975	0
435	20241122	134900	49452631	975	975	975	975	0
436	20241122	134800	49452631	975	970	975	970	164
437	20241122	134700	49293546	975	975	975	975	0
438	20241122	134600	49293546	975	975	975	975	0
439	20241122	134500	49293546	975	970	975	970	2353
440	20241122	134400	47001947	973	973	973	973	2
441	20241122	134300	47000001	971	971	971	971	0
442	20241122	134200	47000001	971	970	971	970	263
443	20241122	134100	46744791	971	971	971	971	0
444	20241122	134000	46744791	971	971	971	971	16
445	20241122	133900	46729255	970	970	970	970	163
446	20241122	133800	46571145	970	970	970	970	408
447	20241122	133700	46175385	975	975	975	975	0
448	20241122	133600	46175385	975	970	975	970	163
449	20241122	133500	46017270	970	970	970	970	0
450	20241122	133400	46017270	970	970	970	970	0
451	20241122	133300	46017270	970	970	970	970	163
452	20241122	133200	45859160	970	970	970	970	0
453	20241122	133100	45859160	970	970	970	970	0
454	20241122	133000	45859160	970	970	970	970	162
455	20241122	132900	45702020	975	975	975	975	0
456	20241122	132800	45702020	975	975	975	975	0
457	20241122	132700	45702020	975	971	975	970	164
458	20241122	132600	45542866	971	971	971	971	531
459	20241122	132500	45027265	975	975	975	975	0
460	20241122	132400	45027265	975	971	975	971	164
461	20241122	132300	44868017	977	977	977	977	0
462	20241122	132200	44868017	977	977	977	977	0
463	20241122	132100	44868017	977	971	977	971	164
464	20241122	132000	44708767	977	977	977	977	0
465	20241122	131900	44708767	977	977	977	977	0
466	20241122	131800	44708767	977	972	977	971	164
467	20241122	131700	44549417	977	977	977	977	0
468	20241122	131600	44549417	977	975	977	975	104
469	20241122	131500	44448015	971	971	971	971	162
470	20241122	131400	44290713	975	975	975	975	3
471	20241122	131300	44287788	975	975	975	975	1
472	20241122	131200	44286813	976	971	976	971	205
473	20241122	131100	44087753	977	977	977	977	1
474	20241122	131000	44086776	971	971	971	971	0
475	20241122	130900	44086776	971	972	972	971	162
476	20241122	130800	43929374	980	980	980	980	0
477	20241122	130700	43929374	980	980	980	980	0
478	20241122	130600	43929374	980	971	980	971	164
479	20241122	130500	43770112	980	971	980	971	80
480	20241122	130400	43692414	971	971	971	971	0
481	20241122	130300	43692414	971	971	971	971	162
482	20241122	130200	43535112	971	971	971	971	0
483	20241122	130100	43535112	971	971	971	971	0
484	20241122	130000	43535112	971	971	971	971	163
485	20241122	125900	43376839	971	971	971	971	0
486	20241122	125800	43376839	971	971	971	971	0
487	20241122	125700	43376839	971	971	971	971	163
488	20241122	125600	43218566	971	971	971	971	0
489	20241122	125500	43218566	971	971	971	971	0
490	20241122	125400	43218566	971	971	971	971	162
491	20241122	125300	43061264	971	971	971	971	1016
492	20241122	125200	42074728	971	972	972	971	155
493	20241122	125100	41924123	971	971	971	971	0
494	20241122	125000	41924123	971	971	971	971	0
495	20241122	124900	41924123	971	971	971	971	155
496	20241122	124800	41773618	973	973	973	973	0
497	20241122	124700	41773618	973	971	973	971	1001
498	20241122	124600	40801645	972	972	972	972	671
499	20241122	124500	40149433	973	973	973	973	80
500	20241122	124400	40071593	972	972	972	972	0
501	20241122	124300	40071593	972	972	972	972	156
502	20241122	124200	39919961	980	980	980	980	50
503	20241122	124100	39870961	980	980	980	980	0
504	20241122	124000	39870961	980	972	980	972	157
505	20241122	123900	39718341	980	980	980	980	2
506	20241122	123800	39716381	972	972	972	972	0
507	20241122	123700	39716381	972	980	980	972	157
508	20241122	123600	39563769	980	980	980	980	0
509	20241122	123500	39563769	980	980	980	980	300
510	20241122	123400	39269769	972	980	980	972	158
511	20241122	123300	39116177	972	972	972	972	0
512	20241122	123200	39116177	972	972	972	972	0
513	20241122	123100	39116177	972	974	974	972	155
514	20241122	123000	38965464	980	980	980	980	0
515	20241122	122900	38965464	980	980	980	980	30
516	20241122	122800	38936064	980	980	980	980	513
517	20241122	122700	38433324	980	980	980	980	0
518	20241122	122600	38433324	980	980	980	980	0
519	20241122	122500	38433324	980	980	980	980	0
520	20241122	122400	38433324	980	973	980	973	3
521	20241122	122300	38430391	980	980	980	973	8
522	20241122	122200	38422558	980	980	980	973	161
523	20241122	122100	38265672	980	980	980	980	2
524	20241122	122000	38263712	975	980	980	975	3
525	20241122	121900	38260777	973	973	980	973	258
526	20241122	121800	38009529	980	980	980	980	0
527	20241122	121700	38009529	980	980	980	980	2
528	20241122	121600	38007569	973	973	973	973	155
529	20241122	121500	37856754	980	980	980	980	2
530	20241122	121400	37854794	973	973	973	973	0
531	20241122	121300	37854794	973	973	973	973	219
532	20241122	121200	37641707	980	980	980	980	5
533	20241122	121100	37636807	973	973	973	973	0
534	20241122	121000	37636807	973	973	973	973	156
535	20241122	120900	37485019	972	972	972	972	0
536	20241122	120800	37485019	972	972	972	972	0
537	20241122	120700	37485019	972	972	972	972	155
538	20241122	120600	37334359	980	980	980	980	5
539	20241122	120500	37329459	972	972	972	972	155
540	20241122	120400	37178799	981	981	981	981	0
541	20241122	120300	37178799	981	981	981	981	2
542	20241122	120200	37176837	972	974	974	972	156
543	20241122	120100	37025158	971	971	971	971	0
544	20241122	120000	37025158	971	971	971	971	0
545	20241122	115900	37025158	971	971	971	971	156
546	20241122	115800	36873682	971	971	971	971	0
547	20241122	115700	36873682	971	971	971	971	0
548	20241122	115600	36873682	971	974	974	971	156
549	20241122	115500	36721824	985	985	985	985	2
550	20241122	115400	36719854	985	985	985	985	5
551	20241122	115300	36714929	971	971	971	971	156
552	20241122	115200	36563453	985	985	985	985	0
553	20241122	115100	36563453	985	985	985	985	5
554	20241122	115000	36558528	971	972	972	971	155
555	20241122	114900	36407966	972	972	972	972	0
556	20241122	114800	36407966	972	972	972	972	0
557	20241122	114700	36407966	972	974	974	971	1653
558	20241122	114600	34800203	980	980	980	980	2
559	20241122	114500	34798243	974	974	974	974	0
560	20241122	114400	34798243	974	974	974	974	155
561	20241122	114300	34647273	974	974	974	974	0
562	20241122	114200	34647273	974	974	974	974	0
563	20241122	114100	34647273	974	974	974	974	156
564	20241122	114000	34495329	974	974	974	974	0
565	20241122	113900	34495329	974	974	974	974	0
566	20241122	113800	34495329	974	975	975	974	156
567	20241122	113700	34343332	974	974	974	974	0
568	20241122	113600	34343332	974	974	974	974	0
569	20241122	113500	34343332	974	975	975	974	155
570	20241122	113400	34192262	986	986	986	986	0
571	20241122	113300	34192262	986	986	986	986	5
572	20241122	113200	34187332	976	976	976	976	155
573	20241122	113100	34036052	986	986	986	986	11
574	20241122	113000	34025206	974	974	974	974	0
575	20241122	112900	34025206	974	974	974	974	155
576	20241122	112800	33874236	972	972	972	972	0
577	20241122	112700	33874236	972	972	972	972	0
578	20241122	112600	33874236	972	973	973	972	155
579	20241122	112500	33723504	986	986	986	986	0
580	20241122	112400	33723504	986	986	986	986	1
581	20241122	112300	33722518	974	974	974	974	155
582	20241122	112200	33571548	986	975	986	975	105
583	20241122	112100	33469052	972	972	972	972	0
584	20241122	112000	33469052	972	975	975	972	216
585	20241122	111900	33259036	973	973	973	973	0
586	20241122	111800	33259036	973	973	973	973	0
587	20241122	111700	33259036	973	973	973	973	155
588	20241122	111600	33108221	973	973	973	973	0
589	20241122	111500	33108221	973	973	973	973	0
590	20241122	111400	33108221	973	973	973	973	155
591	20241122	111300	32957406	975	975	975	975	0
592	20241122	111200	32957406	975	976	976	975	687
593	20241122	111100	32286895	976	976	976	976	255
594	20241122	111000	32038015	976	976	976	976	0
595	20241122	110900	32038015	976	976	976	976	0
596	20241122	110800	32038015	976	986	986	976	158
597	20241122	110700	31883787	986	986	986	986	0
598	20241122	110600	31883787	986	986	986	986	2
599	20241122	110500	31881815	976	986	986	976	158
600	20241122	110400	31727587	976	976	976	976	9
601	20241122	110300	31718803	986	984	986	984	230
602	20241122	110200	31492121	976	985	985	976	159
603	20241122	110100	31336910	985	979	985	979	2001
604	20241122	110000	29372249	978	978	978	978	1025
605	20241122	105900	28369799	973	973	973	973	155
606	20241122	105800	28218984	972	972	972	972	0
607	20241122	105700	28218984	972	972	972	972	1322
608	20241122	105600	26934000	973	973	973	973	0
609	20241122	105500	26934000	973	973	973	973	0
610	20241122	105400	26934000	973	973	973	973	155
611	20241122	105300	26783185	971	971	971	971	0
612	20241122	105200	26783185	971	971	971	971	0
613	20241122	105100	26783185	971	971	971	971	156
614	20241122	105000	26631709	971	971	971	971	0
615	20241122	104900	26631709	971	971	971	971	0
616	20241122	104800	26631709	971	971	971	971	155
617	20241122	104700	26481204	977	977	977	977	0
618	20241122	104600	26481204	977	977	977	977	0
619	20241122	104500	26481204	977	970	977	970	202
620	20241122	104400	26284935	970	970	970	970	0
621	20241122	104300	26284935	970	970	970	970	0
622	20241122	104200	26284935	970	972	972	970	155
623	20241122	104100	26134565	970	970	970	970	0
624	20241122	104000	26134565	970	970	970	970	0
625	20241122	103900	26134565	970	970	970	970	155
626	20241122	103800	25984215	979	979	979	979	0
627	20241122	103700	25984215	979	979	979	979	0
628	20241122	103600	25984215	979	979	979	970	159
629	20241122	103500	25829393	974	974	974	974	0
630	20241122	103400	25829393	974	974	974	974	47
631	20241122	103300	25783615	971	973	973	971	158
632	20241122	103200	25630057	980	980	980	980	2
633	20241122	103100	25628097	972	972	972	972	0
634	20241122	103000	25628097	972	973	973	972	155
635	20241122	102900	25477306	973	973	973	973	0
636	20241122	102800	25477306	973	973	973	973	0
637	20241122	102700	25477306	973	975	975	973	155
638	20241122	102600	25326291	980	980	980	980	0
639	20241122	102500	25326291	980	980	980	980	2
640	20241122	102400	25324331	974	974	974	974	242
641	20241122	102300	25088623	980	980	980	980	0
642	20241122	102200	25088623	980	980	980	980	0
643	20241122	102100	25088623	980	974	980	974	160
644	20241122	102000	24932753	980	976	980	974	6002
645	20241122	101900	19085439	975	975	975	975	0
646	20241122	101800	19085439	975	975	975	975	155
647	20241122	101700	18934314	980	980	980	980	0
648	20241122	101600	18934314	980	980	980	980	2
649	20241122	101500	18932354	975	975	975	975	155
650	20241122	101400	18781229	975	975	975	975	0
651	20241122	101300	18781229	975	975	975	975	0
652	20241122	101200	18781229	975	975	975	975	156
653	20241122	101100	18629129	980	980	980	980	0
654	20241122	101000	18629129	980	980	980	980	2
655	20241122	100900	18627169	975	975	975	975	155
656	20241122	100800	18476044	980	980	980	980	0
657	20241122	100700	18476044	980	980	980	980	2
658	20241122	100600	18474084	975	975	975	975	155
659	20241122	100500	18322959	980	980	980	980	1
660	20241122	100400	18321979	980	980	980	980	5
661	20241122	100300	18317079	976	980	980	976	6773
662	20241122	100200	11705499	982	982	982	982	0
663	20241122	100100	11705499	982	982	982	982	0
664	20241122	100000	11705499	982	982	982	982	0
665	20241122	095900	11705499	982	982	982	982	0
666	20241122	095800	11705499	982	982	982	982	0
667	20241122	095700	11705499	982	982	982	982	300
668	20241122	095600	11410899	984	984	984	984	0
669	20241122	095500	11410899	984	984	984	984	0
670	20241122	095400	11410899	984	984	984	984	0
671	20241122	095300	11410899	984	984	984	984	0
672	20241122	095200	11410899	984	984	984	984	0
673	20241122	095100	11410899	984	984	984	984	0
674	20241122	095000	11410899	984	984	984	984	0
675	20241122	094900	11410899	984	984	984	984	0
676	20241122	094800	11410899	984	984	984	984	0
677	20241122	094700	11410899	984	984	984	984	75
678	20241122	094600	11337099	985	985	985	985	0
679	20241122	094500	11337099	985	985	985	985	3
680	20241122	094400	11334144	985	985	985	985	50
681	20241122	094300	11284894	986	986	986	986	0
682	20241122	094200	11284894	986	986	986	986	50
683	20241122	094100	11235594	986	986	986	986	0
684	20241122	094000	11235594	986	986	986	986	0
685	20241122	093900	11235594	986	986	986	986	0
686	20241122	093800	11235594	986	986	986	986	0
687	20241122	093700	11235594	986	986	986	986	0
688	20241122	093600	11235594	986	986	986	986	0
689	20241122	093500	11235594	986	986	986	986	150
690	20241122	093400	11087694	986	986	986	986	2
691	20241122	093300	11085722	975	975	975	975	0
692	20241122	093200	11085722	975	975	975	975	470
693	20241122	093100	10627472	984	984	984	984	0
694	20241122	093000	10627472	984	984	984	984	0
695	20241122	092900	10627472	984	984	984	984	0
696	20241122	092800	10627472	984	984	984	984	0
697	20241122	092700	10627472	984	984	984	984	30
698	20241122	092600	10597952	990	977	990	977	155
699	20241122	092500	10446452	991	991	991	991	0
700	20241122	092400	10446452	991	991	991	991	0
701	20241122	092300	10446452	991	991	991	991	200
702	20241122	092200	10248252	992	967	992	965	1111
703	20241122	092100	9173215	993	993	993	993	0
704	20241122	092000	9173215	993	993	993	993	0
705	20241122	091900	9173215	993	992	993	992	100
706	20241122	091800	9073986	992	992	992	992	5
707	20241122	091700	9069026	962	968	968	962	1968
708	20241122	091600	7172699	993	993	994	993	1976
709	20241122	091500	5210527	992	992	992	992	500
710	20241122	091400	4714527	994	994	994	994	0
711	20241122	091300	4714527	994	994	994	994	0
712	20241122	091200	4714527	994	965	994	965	516
713	20241122	091100	4216442	994	994	994	994	0
714	20241122	091000	4216442	994	994	994	994	34
715	20241122	090900	4182646	994	994	994	994	1
716	20241122	090800	4181652	979	979	979	979	510
717	20241122	090700	3682362	979	979	979	979	0
718	20241122	090600	3682362	979	978	979	978	5
719	20241122	090500	3677469	962	962	962	962	1
720	20241122	090400	3676507	961	961	961	961	1
721	20241122	090300	3675546	979	960	979	960	1593
722	20241122	090200	2146247	940	940	940	940	0
723	20241122	090100	2146247	940	979	995	940	991
724	20241122	090000	1174880	980	975	980	975	1205