KissMeData/025560/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190800	432156977	976	976	976	976	8234
3	20241122	190700	432156977	976	976	976	976	0
4	20241122	190600	432156977	976	976	976	976	0
5	20241122	190500	432156977	976	976	976	976	0
6	20241122	190400	432156977	976	976	976	976	0
7	20241122	190300	432156977	976	976	976	976	0
8	20241122	190200	432156977	976	976	976	976	0
9	20241122	190100	432156977	976	976	976	976	0
10	20241122	190000	432156977	976	976	976	976	0
11	20241122	185900	432156977	976	976	976	976	0
12	20241122	185800	432156977	976	976	976	976	0
13	20241122	185700	432156977	976	976	976	976	0
14	20241122	185600	432156977	976	976	976	976	0
15	20241122	185500	432156977	976	976	976	976	0
16	20241122	185400	432156977	976	976	976	976	0
17	20241122	185300	432156977	976	976	976	976	0
18	20241122	185200	432156977	976	976	976	976	0
19	20241122	185100	432156977	976	976	976	976	0
20	20241122	185000	432156977	976	976	976	976	0
21	20241122	184900	432156977	976	976	976	976	0
22	20241122	184800	432156977	976	976	976	976	0
23	20241122	184700	432156977	976	976	976	976	0
24	20241122	184600	432156977	976	976	976	976	0
25	20241122	184500	432156977	976	976	976	976	0
26	20241122	184400	432156977	976	976	976	976	0
27	20241122	184300	432156977	976	976	976	976	0
28	20241122	184200	432156977	976	976	976	976	0
29	20241122	184100	432156977	976	976	976	976	0
30	20241122	184000	432156977	976	976	976	976	0
31	20241122	183900	432156977	976	976	976	976	0
32	20241122	183800	432156977	976	976	976	976	8234
33	20241122	183700	432156977	976	976	976	976	0
34	20241122	183600	432156977	976	976	976	976	0
35	20241122	183500	432156977	976	976	976	976	0
36	20241122	183400	432156977	976	976	976	976	0
37	20241122	183300	432156977	976	976	976	976	0
38	20241122	183200	432156977	976	976	976	976	0
39	20241122	183100	432156977	976	976	976	976	0
40	20241122	183000	432156977	976	976	976	976	0
41	20241122	182900	432156977	976	976	976	976	0
42	20241122	182800	432156977	976	976	976	976	0
43	20241122	182700	432156977	976	976	976	976	0
44	20241122	182600	432156977	976	976	976	976	0
45	20241122	182500	432156977	976	976	976	976	0
46	20241122	182400	432156977	976	976	976	976	0
47	20241122	182300	432156977	976	976	976	976	0
48	20241122	182200	432156977	976	976	976	976	0
49	20241122	182100	432156977	976	976	976	976	0
50	20241122	182000	432156977	976	976	976	976	0
51	20241122	181900	432156977	976	976	976	976	0
52	20241122	181800	432156977	976	976	976	976	0
53	20241122	181700	432156977	976	976	976	976	0
54	20241122	181600	432156977	976	976	976	976	0
55	20241122	181500	432156977	976	976	976	976	0
56	20241122	181400	432156977	976	976	976	976	0
57	20241122	181300	432156977	976	976	976	976	0
58	20241122	181200	432156977	976	976	976	976	0
59	20241122	181100	432156977	976	976	976	976	0
60	20241122	181000	432156977	976	976	976	976	0
61	20241122	180900	432156977	976	976	976	976	0
62	20241122	180800	432156977	976	976	976	976	8234
63	20241122	180700	432156977	976	976	976	976	0
64	20241122	180600	432156977	976	976	976	976	0
65	20241122	180500	432156977	976	976	976	976	0
66	20241122	180400	432156977	976	976	976	976	0
67	20241122	180300	432156977	976	976	976	976	0
68	20241122	180200	432156977	976	976	976	976	0
69	20241122	180100	432156977	976	976	976	976	0
70	20241122	180000	432156977	976	976	976	976	0
71	20241122	175900	432156977	976	976	976	976	0
72	20241122	175800	432156977	976	976	976	976	0
73	20241122	175700	432156977	976	976	976	976	0
74	20241122	175600	432156977	976	976	976	976	0
75	20241122	175500	432156977	976	976	976	976	0
76	20241122	175400	432156977	976	976	976	976	0
77	20241122	175300	432156977	976	976	976	976	0
78	20241122	175200	432156977	976	976	976	976	0
79	20241122	175100	432156977	976	976	976	976	0
80	20241122	175000	432156977	976	976	976	976	0
81	20241122	174900	432156977	976	976	976	976	0
82	20241122	174800	432156977	976	976	976	976	0
83	20241122	174700	432156977	976	976	976	976	0
84	20241122	174600	432156977	976	976	976	976	0
85	20241122	174500	432156977	976	976	976	976	0
86	20241122	174400	432156977	976	976	976	976	0
87	20241122	174300	432156977	976	976	976	976	0
88	20241122	174200	432156977	976	976	976	976	0
89	20241122	174100	432156977	976	976	976	976	0
90	20241122	174000	432156977	976	976	976	976	0
91	20241122	173900	432156977	976	976	976	976	0
92	20241122	173800	432156977	976	976	976	976	8234
93	20241122	173700	432156977	976	976	976	976	0
94	20241122	173600	432156977	976	976	976	976	0
95	20241122	173500	432156977	976	976	976	976	0
96	20241122	173400	432156977	976	976	976	976	0
97	20241122	173300	432156977	976	976	976	976	0
98	20241122	173200	432156977	976	976	976	976	0
99	20241122	173100	432156977	976	976	976	976	0
100	20241122	173000	432156977	976	976	976	976	0
101	20241122	172900	432156977	976	976	976	976	0
102	20241122	172800	432156977	976	976	976	976	0
103	20241122	172700	432156977	976	976	976	976	0
104	20241122	172600	432156977	976	976	976	976	0
105	20241122	172500	432156977	976	976	976	976	0
106	20241122	172400	432156977	976	976	976	976	0
107	20241122	172300	432156977	976	976	976	976	0
108	20241122	172200	432156977	976	976	976	976	0
109	20241122	172100	432156977	976	976	976	976	0
110	20241122	172000	432156977	976	976	976	976	0
111	20241122	171900	432156977	976	976	976	976	0
112	20241122	171800	432156977	976	976	976	976	0
113	20241122	171700	432156977	976	976	976	976	0
114	20241122	171600	432156977	976	976	976	976	0
115	20241122	171500	432156977	976	976	976	976	0
116	20241122	171400	432156977	976	976	976	976	0
117	20241122	171300	432156977	976	976	976	976	0
118	20241122	171200	432156977	976	976	976	976	0
119	20241122	171100	432156977	976	976	976	976	0
120	20241122	171000	432156977	976	976	976	976	0
121	20241122	170900	432156977	976	976	976	976	0
122	20241122	170800	432156977	976	976	976	976	8234
123	20241122	170700	432156977	976	976	976	976	0
124	20241122	170600	432156977	976	976	976	976	0
125	20241122	170500	432156977	976	976	976	976	0
126	20241122	170400	432156977	976	976	976	976	0
127	20241122	170300	432156977	976	976	976	976	0
128	20241122	170200	432156977	976	976	976	976	0
129	20241122	170100	432156977	976	976	976	976	0
130	20241122	170000	432156977	976	976	976	976	0
131	20241122	165900	432156977	976	976	976	976	0
132	20241122	165800	432156977	976	976	976	976	0
133	20241122	165700	432156977	976	976	976	976	0
134	20241122	165600	432156977	976	976	976	976	0
135	20241122	165500	432156977	976	976	976	976	0
136	20241122	165400	432156977	976	976	976	976	0
137	20241122	165300	432156977	976	976	976	976	0
138	20241122	165200	432156977	976	976	976	976	0
139	20241122	165100	432156977	976	976	976	976	0
140	20241122	165000	432156977	976	976	976	976	0
141	20241122	164900	432156977	976	976	976	976	0
142	20241122	164800	432156977	976	976	976	976	0
143	20241122	164700	432156977	976	976	976	976	0
144	20241122	164600	432156977	976	976	976	976	0
145	20241122	164500	432156977	976	976	976	976	0
146	20241122	164400	432156977	976	976	976	976	0
147	20241122	164300	432156977	976	976	976	976	0
148	20241122	164200	432156977	976	976	976	976	0
149	20241122	164100	432156977	976	976	976	976	0
150	20241122	164000	432156977	976	976	976	976	0
151	20241122	163900	432156977	976	976	976	976	0
152	20241122	163800	432156977	976	976	976	976	8234
153	20241122	163700	432156977	976	976	976	976	0
154	20241122	163600	432156977	976	976	976	976	0
155	20241122	163500	432156977	976	976	976	976	0
156	20241122	163400	432156977	976	976	976	976	0
157	20241122	163300	432156977	976	976	976	976	0
158	20241122	163200	432156977	976	976	976	976	0
159	20241122	163100	432156977	976	976	976	976	0
160	20241122	163000	432156977	976	976	976	976	0
161	20241122	162900	432156977	976	976	976	976	0
162	20241122	162800	432156977	976	976	976	976	0
163	20241122	162700	432156977	976	976	976	976	0
164	20241122	162600	432156977	976	976	976	976	0
165	20241122	162500	432156977	976	976	976	976	0
166	20241122	162400	432156977	976	976	976	976	0
167	20241122	162300	432156977	976	976	976	976	0
168	20241122	162200	432156977	976	976	976	976	0
169	20241122	162100	432156977	976	976	976	976	0
170	20241122	162000	432156977	976	976	976	976	0
171	20241122	161900	432156977	976	976	976	976	0
172	20241122	161800	432156977	976	976	976	976	0
173	20241122	161700	432156977	976	976	976	976	0
174	20241122	161600	432156977	976	976	976	976	0
175	20241122	161500	432156977	976	976	976	976	0
176	20241122	161400	432156977	976	976	976	976	0
177	20241122	161300	432156977	976	976	976	976	0
178	20241122	161200	432156977	976	976	976	976	0
179	20241122	161100	432156977	976	976	976	976	0
180	20241122	161000	432156977	976	976	976	976	0
181	20241122	160900	432156977	976	976	976	976	0
182	20241122	160800	432156977	976	976	976	976	8234
183	20241122	160700	432156977	976	976	976	976	0
184	20241122	160600	432156977	976	976	976	976	0
185	20241122	160500	432156977	976	976	976	976	0
186	20241122	160400	432156977	976	976	976	976	0
187	20241122	160300	432156977	976	976	976	976	0
188	20241122	160200	432156977	976	976	976	976	0
189	20241122	160100	432156977	976	976	976	976	0
190	20241122	160000	432156977	976	976	976	976	0
191	20241122	155900	432156977	976	976	976	976	0
192	20241122	155800	432156977	976	976	976	976	0
193	20241122	155700	432156977	976	976	976	976	0
194	20241122	155600	432156977	976	976	976	976	0
195	20241122	155500	432156977	976	976	976	976	0
196	20241122	155400	432156977	976	976	976	976	0
197	20241122	155300	432156977	976	976	976	976	0
198	20241122	155200	432156977	976	976	976	976	0
199	20241122	155100	432156977	976	976	976	976	0
200	20241122	155000	432156977	976	976	976	976	0
201	20241122	154900	432156977	976	976	976	976	0
202	20241122	154800	432156977	976	976	976	976	0
203	20241122	154700	432156977	976	976	976	976	0
204	20241122	154600	432156977	976	976	976	976	0
205	20241122	154500	432156977	976	976	976	976	0
206	20241122	154400	432156977	976	976	976	976	0
207	20241122	154300	432156977	976	976	976	976	0
208	20241122	154200	432156977	976	976	976	976	0
209	20241122	154100	432156977	976	976	976	976	0
210	20241122	154000	432156977	976	976	976	976	0
211	20241122	153900	432156977	976	976	976	976	0
212	20241122	153800	432156977	976	976	976	976	8234
213	20241122	153700	432156977	976	976	976	976	0
214	20241122	153600	432156977	976	976	976	976	0
215	20241122	153500	432156977	976	976	976	976	0
216	20241122	153400	432156977	976	976	976	976	0
217	20241122	153300	432156977	976	976	976	976	0
218	20241122	153200	432156977	976	976	976	976	0
219	20241122	153100	432156977	976	976	976	976	0
220	20241122	153000	432156977	976	976	976	976	8234
221	20241122	152900	424120593	976	976	976	976	0
222	20241122	152800	424120593	976	976	976	976	0
223	20241122	152700	424120593	976	976	976	976	0
224	20241122	152600	424120593	976	976	976	976	0
225	20241122	152500	424120593	976	976	976	976	0
226	20241122	152400	424120593	976	976	976	976	0
227	20241122	152300	424120593	976	976	976	976	0
228	20241122	152200	424120593	976	976	976	976	0
229	20241122	152100	424120593	976	976	976	976	0
230	20241122	152000	424120593	976	976	976	976	0
231	20241122	151900	424120593	976	976	976	976	440
232	20241122	151800	423691153	976	975	976	973	1626
233	20241122	151700	422106906	975	973	975	972	5174
234	20241122	151600	417072262	973	973	973	973	9960
235	20241122	151500	407381182	973	974	974	973	797
236	20241122	151400	406605584	975	975	975	975	1012
237	20241122	151300	405618884	976	976	976	976	111
238	20241122	151200	405510548	976	976	976	976	0
239	20241122	151100	405510548	976	975	976	975	2261
240	20241122	151000	403306053	979	979	979	979	1
241	20241122	150900	403305074	973	975	975	973	3468
242	20241122	150800	399925826	975	975	975	975	42
243	20241122	150700	399884876	976	977	977	976	3370
244	20241122	150600	396595048	978	978	978	978	501
245	20241122	150500	396105070	978	978	978	978	8
246	20241122	150400	396097246	976	976	976	976	250
247	20241122	150300	395853246	976	976	976	976	61
248	20241122	150200	395793710	977	977	977	977	0
249	20241122	150100	395793710	977	977	980	977	8
250	20241122	150000	395785889	976	976	976	976	0
251	20241122	145900	395785889	976	976	976	976	0
252	20241122	145800	395785889	976	976	976	976	6
253	20241122	145700	395780033	976	978	978	976	2479
254	20241122	145600	393358199	979	979	979	979	364
255	20241122	145500	393001843	981	981	981	981	0
256	20241122	145400	393001843	981	981	981	981	0
257	20241122	145300	393001843	981	981	981	981	1
258	20241122	145200	393000862	980	980	980	980	0
259	20241122	145100	393000862	980	981	981	980	1054
260	20241122	145000	391967200	981	978	981	978	4500
261	20241122	144900	387564700	980	980	980	980	5516
262	20241122	144800	382159020	980	981	981	980	11
263	20241122	144700	382148239	981	981	981	981	0
264	20241122	144600	382148239	981	981	981	981	0
265	20241122	144500	382148239	981	981	981	981	2
266	20241122	144400	382146277	981	981	981	981	0
267	20241122	144300	382146277	981	981	981	981	717
268	20241122	144200	381442900	981	981	981	981	941
269	20241122	144100	380519779	982	982	982	982	145
270	20241122	144000	380377389	981	981	981	981	0
271	20241122	143900	380377389	981	981	981	981	0
272	20241122	143800	380377389	981	981	981	981	8
273	20241122	143700	380369541	983	983	983	983	0
274	20241122	143600	380369541	983	983	983	983	3
275	20241122	143500	380366592	981	981	981	981	1344
276	20241122	143400	379048128	981	981	981	981	0
277	20241122	143300	379048128	981	982	982	981	2256
278	20241122	143200	376834991	982	982	982	982	1
279	20241122	143100	376834009	984	984	984	984	30
280	20241122	143000	376804489	981	981	981	981	2
281	20241122	142900	376802527	982	982	982	982	0
282	20241122	142800	376802527	982	982	982	982	0
283	20241122	142700	376802527	982	983	983	982	2
284	20241122	142600	376800562	985	985	985	985	0
285	20241122	142500	376800562	985	984	985	984	646
286	20241122	142400	376164667	984	984	984	984	0
287	20241122	142300	376164667	984	982	984	982	5456
288	20241122	142200	370801533	981	981	981	981	801
289	20241122	142100	370015752	980	980	980	980	0
290	20241122	142000	370015752	980	980	980	980	0
291	20241122	141900	370015752	980	980	980	980	0
292	20241122	141800	370015752	980	979	980	978	237
293	20241122	141700	369783763	980	980	980	980	0
294	20241122	141600	369783763	980	980	980	980	399
295	20241122	141500	369392743	980	980	980	980	0
296	20241122	141400	369392743	980	980	980	980	0
297	20241122	141300	369392743	980	977	980	977	267
298	20241122	141200	369131449	977	977	977	977	0
299	20241122	141100	369131449	977	977	977	977	0
300	20241122	141000	369131449	977	977	977	977	2846
301	20241122	140900	366350907	980	980	980	980	0
302	20241122	140800	366350907	980	980	980	980	145
303	20241122	140700	366208807	980	978	980	978	120
304	20241122	140600	366091247	977	977	977	977	0
305	20241122	140500	366091247	977	977	977	977	0
306	20241122	140400	366091247	977	977	977	977	0
307	20241122	140300	366091247	977	977	977	977	0
308	20241122	140200	366091247	977	978	978	977	7206
309	20241122	140100	359046247	978	979	981	978	1004
310	20241122	140000	358064326	978	979	979	978	1072
311	20241122	135900	357014888	978	978	978	978	0
312	20241122	135800	357014888	978	978	978	978	1
313	20241122	135700	357013910	982	979	982	979	104
314	20241122	135600	356911837	978	978	978	978	0
315	20241122	135500	356911837	978	978	978	978	0
316	20241122	135400	356911837	978	978	978	978	0
317	20241122	135300	356911837	978	978	978	978	1001
318	20241122	135200	355932859	979	979	979	979	0
319	20241122	135100	355932859	979	979	979	979	0
320	20241122	135000	355932859	979	979	979	979	1022
321	20241122	134900	354932321	978	978	978	978	0
322	20241122	134800	354932321	978	978	978	978	0
323	20241122	134700	354932321	978	978	978	978	0
324	20241122	134600	354932321	978	978	978	978	61
325	20241122	134500	354872663	978	979	979	978	3005
326	20241122	134400	351933191	979	979	979	979	1
327	20241122	134300	351932212	982	982	982	979	503
328	20241122	134200	351439766	979	979	979	979	0
329	20241122	134100	351439766	979	979	979	979	0
330	20241122	134000	351439766	979	979	979	979	555
331	20241122	133900	350896421	979	979	979	979	0
332	20241122	133800	350896421	979	980	980	979	1525
333	20241122	133700	349403334	978	978	978	978	0
334	20241122	133600	349403334	978	978	978	978	0
335	20241122	133500	349403334	978	978	978	978	0
336	20241122	133400	349403334	978	978	978	978	1
337	20241122	133300	349402356	978	978	978	978	0
338	20241122	133200	349402356	978	978	978	978	11
339	20241122	133100	349391598	982	981	982	981	14
340	20241122	133000	349377860	983	983	983	983	1
341	20241122	132900	349376877	977	978	978	977	580
342	20241122	132800	348809698	980	983	983	980	37
343	20241122	132700	348773420	985	985	985	985	121
344	20241122	132600	348654235	985	985	985	985	4
345	20241122	132500	348650295	986	980	986	980	972
346	20241122	132400	347697723	978	978	978	978	206
347	20241122	132300	347496255	978	978	978	978	447
348	20241122	132200	347059089	980	980	980	980	0
349	20241122	132100	347059089	980	980	980	980	0
350	20241122	132000	347059089	980	978	980	978	971
351	20241122	131900	346108809	979	979	979	979	1000
352	20241122	131800	345129809	980	980	980	980	100
353	20241122	131700	345031809	980	980	980	980	184
354	20241122	131600	344851489	980	980	980	980	0
355	20241122	131500	344851489	980	980	980	980	2576
356	20241122	131400	342327009	980	981	981	980	1185
357	20241122	131300	341164638	982	982	982	982	2
358	20241122	131200	341162674	982	982	982	982	2432
359	20241122	131100	338774450	982	982	982	982	0
360	20241122	131000	338774450	982	983	983	982	810
361	20241122	130900	337978235	983	986	987	983	120
362	20241122	130800	337859907	987	987	987	987	0
363	20241122	130700	337859907	987	986	987	986	388
364	20241122	130600	337477194	985	982	985	982	180
365	20241122	130500	337300194	981	981	981	981	254
366	20241122	130400	337051020	981	983	983	981	1950
367	20241122	130300	335138050	981	983	983	981	3704
368	20241122	130200	331499203	986	986	986	986	1
369	20241122	130100	331498217	986	986	986	986	209
370	20241122	130000	331292143	987	986	987	986	379
371	20241122	125900	330918080	987	986	987	986	561
372	20241122	125800	330364878	986	982	986	982	69
373	20241122	125700	330296915	985	985	985	985	555
374	20241122	125600	329750240	986	986	986	986	0
375	20241122	125500	329750240	986	986	986	986	0
376	20241122	125400	329750240	986	986	986	986	0
377	20241122	125300	329750240	986	986	986	986	1
378	20241122	125200	329749254	986	986	986	986	0
379	20241122	125100	329749254	986	986	986	986	0
380	20241122	125000	329749254	986	986	986	986	1
381	20241122	124900	329748268	986	986	986	986	1
382	20241122	124800	329747282	986	986	986	986	662
383	20241122	124700	329094550	986	986	986	986	1082
384	20241122	124600	328027698	986	986	986	986	2241
385	20241122	124500	325818072	986	986	986	986	0
386	20241122	124400	325818072	986	986	986	986	11
387	20241122	124300	325807226	986	985	986	985	3114
388	20241122	124200	322739900	985	985	985	985	0
389	20241122	124100	322739900	985	983	985	983	1600
390	20241122	124000	321163908	983	983	983	983	1
391	20241122	123900	321162925	983	982	983	981	11483
392	20241122	123800	309893854	985	985	985	985	126
393	20241122	123700	309769744	985	984	985	984	100
394	20241122	123600	309671338	982	982	982	982	0
395	20241122	123500	309671338	982	982	982	982	4105
396	20241122	123400	305640228	982	982	982	982	630
397	20241122	123300	305021568	985	983	985	983	429
398	20241122	123200	304599455	982	982	982	982	1171
399	20241122	123100	303449533	981	981	981	981	0
400	20241122	123000	303449533	981	981	981	981	52
401	20241122	122900	303398521	981	981	981	981	902
402	20241122	122800	302513659	981	981	981	981	2420
403	20241122	122700	300139639	981	981	981	981	1458
404	20241122	122600	298709341	981	981	981	981	176
405	20241122	122500	298536685	981	981	981	981	1427
406	20241122	122400	297136798	981	977	981	977	1139
407	20241122	122300	296020239	977	977	977	977	2020
408	20241122	122200	294046699	977	980	980	977	1125
409	20241122	122100	292947173	981	981	981	981	31
410	20241122	122000	292916762	981	981	981	981	1
411	20241122	121900	292915781	980	980	980	980	983
412	20241122	121800	291952441	980	980	980	980	1
413	20241122	121700	291951461	980	980	980	980	37
414	20241122	121600	291915201	980	980	980	980	0
415	20241122	121500	291915201	980	980	980	980	50
416	20241122	121400	291866201	980	980	980	980	3
417	20241122	121300	291863261	977	977	977	977	0
418	20241122	121200	291863261	977	977	977	977	0
419	20241122	121100	291863261	977	977	977	977	0
420	20241122	121000	291863261	977	977	977	977	0
421	20241122	120900	291863261	977	978	978	977	1840
422	20241122	120800	290065527	978	978	978	978	0
423	20241122	120700	290065527	978	978	978	978	142
424	20241122	120600	289926651	977	977	977	977	700
425	20241122	120500	289242751	977	978	978	977	2000
426	20241122	120400	287288735	979	979	980	979	451
427	20241122	120300	286847205	979	979	979	979	306
428	20241122	120200	286547631	979	979	979	979	641
429	20241122	120100	285920092	978	978	978	978	2697
430	20241122	120000	283282426	977	977	977	977	160
431	20241122	115900	283126106	977	977	977	977	0
432	20241122	115800	283126106	977	977	977	977	370
433	20241122	115700	282764616	977	977	977	977	1349
434	20241122	115600	281446643	978	978	978	978	0
435	20241122	115500	281446643	978	978	978	978	26
436	20241122	115400	281421215	978	978	978	978	91
437	20241122	115300	281332217	978	978	978	977	1208
438	20241122	115200	280151793	977	977	977	977	129
439	20241122	115100	280025760	977	976	977	975	108
440	20241122	115000	279920440	977	977	977	977	0
441	20241122	114900	279920440	977	977	977	977	4
442	20241122	114800	279916532	977	977	977	977	1
443	20241122	114700	279915555	978	978	978	978	0
444	20241122	114600	279915555	978	978	978	978	50
445	20241122	114500	279866655	977	976	977	976	274
446	20241122	114400	279599128	976	977	977	976	1576
447	20241122	114300	278060947	977	977	977	977	11
448	20241122	114200	278050200	977	977	977	977	1749
449	20241122	114100	276341427	978	979	979	978	3133
450	20241122	114000	273275871	980	980	980	980	0
451	20241122	113900	273275871	980	980	980	980	3
452	20241122	113800	273272931	982	982	982	982	0
453	20241122	113700	273272931	982	982	982	982	0
454	20241122	113600	273272931	982	982	982	982	9
455	20241122	113500	273264093	982	981	982	981	82
456	20241122	113400	273183640	980	980	980	980	200
457	20241122	113300	272987640	980	980	980	980	500
458	20241122	113200	272497640	982	982	982	982	0
459	20241122	113100	272497640	982	982	982	981	1807
460	20241122	113000	270724869	983	983	983	983	1
461	20241122	112900	270723886	984	984	984	984	30
462	20241122	112800	270694366	984	984	984	984	100
463	20241122	112700	270595966	984	981	984	981	424
464	20241122	112600	270179587	981	981	981	981	0
465	20241122	112500	270179587	981	983	984	981	213
466	20241122	112400	269970099	981	981	981	981	0
467	20241122	112300	269970099	981	981	981	981	0
468	20241122	112200	269970099	981	981	981	981	1
469	20241122	112100	269969118	979	982	982	979	2306
470	20241122	112000	267708869	985	982	985	982	366
471	20241122	111900	267349445	985	985	985	985	1051
472	20241122	111800	266314210	985	985	985	985	0
473	20241122	111700	266314210	985	985	985	985	0
474	20241122	111600	266314210	985	982	985	982	212
475	20241122	111500	266106023	985	982	985	982	2
476	20241122	111400	266104056	985	983	985	983	59
477	20241122	111300	266045951	983	985	985	983	4813
478	20241122	111200	261314506	984	984	984	984	810
479	20241122	111100	260517466	984	984	984	984	0
480	20241122	111000	260517466	984	984	984	984	0
481	20241122	110900	260517466	984	984	984	984	253
482	20241122	110800	260268514	982	982	982	982	0
483	20241122	110700	260268514	982	982	982	982	391
484	20241122	110600	259884552	982	981	982	981	1120
485	20241122	110500	258785712	982	982	982	982	354
486	20241122	110400	258438084	984	984	984	984	0
487	20241122	110300	258438084	984	984	984	984	50
488	20241122	110200	258388884	985	985	985	985	0
489	20241122	110100	258388884	985	985	985	985	0
490	20241122	110000	258388884	985	984	985	984	2
491	20241122	105900	258386915	981	981	981	981	238
492	20241122	105800	258153437	981	981	981	981	0
493	20241122	105700	258153437	981	981	981	981	0
494	20241122	105600	258153437	981	981	981	981	1
495	20241122	105500	258152456	985	985	985	985	3
496	20241122	105400	258149501	985	986	986	980	586
497	20241122	105300	257574854	986	986	986	986	0
498	20241122	105200	257574854	986	985	986	979	218
499	20241122	105100	257360669	986	985	986	984	378
500	20241122	105000	256988305	985	982	986	979	1181
501	20241122	104900	255830849	986	986	986	986	50
502	20241122	104800	255781549	986	986	986	986	100
503	20241122	104700	255682949	987	987	987	987	7
504	20241122	104600	255676040	988	988	988	988	0
505	20241122	104500	255676040	988	988	988	988	0
506	20241122	104400	255676040	988	988	988	988	1
507	20241122	104300	255675052	983	983	983	982	1335
508	20241122	104200	254362748	987	987	987	987	675
509	20241122	104100	253696523	985	985	985	985	0
510	20241122	104000	253696523	985	978	985	978	176
511	20241122	103900	253523423	978	979	979	978	2150
512	20241122	103800	251420482	979	979	979	979	31
513	20241122	103700	251390133	979	979	979	979	0
514	20241122	103600	251390133	979	980	980	979	469
515	20241122	103500	250930976	989	989	989	989	0
516	20241122	103400	250930976	989	989	989	989	0
517	20241122	103300	250930976	989	989	989	989	3
518	20241122	103200	250928009	988	988	988	988	446
519	20241122	103100	250487361	988	988	988	988	537
520	20241122	103000	249956805	986	986	986	986	598
521	20241122	102900	249367177	980	992	992	978	14472
522	20241122	102800	235148028	992	992	992	992	1347
523	20241122	102700	233811804	993	992	993	992	11
524	20241122	102600	233800882	993	992	993	992	2686
525	20241122	102500	231135870	994	994	994	994	0
526	20241122	102400	231135870	994	993	994	993	161
527	20241122	102300	230975936	994	987	994	987	2025
528	20241122	102200	228973333	987	987	987	987	1800
529	20241122	102100	227196733	987	987	987	987	0
530	20241122	102000	227196733	987	986	987	986	258
531	20241122	101900	226942245	994	990	994	990	5973
532	20241122	101800	221011595	983	992	992	983	3520
533	20241122	101700	217547642	992	991	992	991	1000
534	20241122	101600	216555712	992	992	992	992	20
535	20241122	101500	216535872	993	993	993	993	34
536	20241122	101400	216502110	993	993	994	993	3001
537	20241122	101300	213519137	994	984	995	984	3961
538	20241122	101200	209587228	984	979	984	979	140
539	20241122	101100	209449968	979	979	979	979	50
540	20241122	101000	209401018	979	980	980	979	3770
541	20241122	100900	205706614	985	985	985	985	0
542	20241122	100800	205706614	985	982	985	980	11795
543	20241122	100700	194126251	982	986	992	982	2331
544	20241122	100600	191835052	993	993	993	993	44
545	20241122	100500	191791360	993	993	993	990	3
546	20241122	100400	191788384	985	980	987	980	1257
547	20241122	100300	190549536	980	983	986	980	1011
548	20241122	100200	189555418	996	996	996	996	0
549	20241122	100100	189555418	996	983	996	983	4061
550	20241122	100000	185523093	983	984	984	983	507
551	20241122	095900	185024706	984	984	984	984	87
552	20241122	095800	184939098	984	984	984	984	27
553	20241122	095700	184912530	979	979	979	979	0
554	20241122	095600	184912530	979	980	980	979	180
555	20241122	095500	184736180	985	985	985	985	0
556	20241122	095400	184736180	985	982	985	982	9981
557	20241122	095300	174924528	978	979	980	978	2479
558	20241122	095200	172497956	979	979	979	979	0
559	20241122	095100	172497956	979	979	979	979	1529
560	20241122	095000	171001065	979	979	979	979	50
561	20241122	094900	170952115	979	983	983	979	826
562	20241122	094800	170141317	984	984	984	978	618
563	20241122	094700	169536316	975	976	976	975	151
564	20241122	094600	169388962	975	985	985	975	5181
565	20241122	094500	164304335	986	987	987	985	363
566	20241122	094400	163946724	987	988	988	985	77
567	20241122	094300	163870807	986	988	988	986	14
568	20241122	094200	163856991	988	989	989	988	2871
569	20241122	094100	161019192	992	992	992	991	1382
570	20241122	094000	159649617	992	991	992	991	2
571	20241122	093900	159647634	991	995	995	991	1350
572	20241122	093800	158307594	997	998	998	996	2979
573	20241122	093700	155339633	998	997	998	997	964
574	20241122	093600	154378522	997	993	997	991	4294
575	20241122	093500	150105465	992	991	992	991	570
576	20241122	093400	149540095	991	988	991	988	862
577	20241122	093300	148687152	989	988	989	988	1551
578	20241122	093200	147154575	988	988	989	988	824
579	20241122	093100	146340461	988	982	989	982	1021
580	20241122	093000	145334364	985	987	987	980	410
581	20241122	092900	144931816	989	986	989	975	6795
582	20241122	092800	138262716	989	996	996	987	2495
583	20241122	092700	135795783	996	992	997	989	3398
584	20241122	092600	132427347	991	992	992	991	1204
585	20241122	092500	131233129	1000	993	1000	991	15853
586	20241122	092400	115486204	993	994	994	993	248
587	20241122	092300	115239708	990	995	995	990	42
588	20241122	092200	115198074	995	995	995	995	2338
589	20241122	092100	112871764	995	995	995	995	1058
590	20241122	092000	111819054	995	992	995	988	7269
591	20241122	091900	104614831	992	991	992	991	724
592	20241122	091800	103897284	991	990	992	990	783
593	20241122	091700	103122064	991	994	994	990	8742
594	20241122	091600	94450026	995	996	996	995	205
595	20241122	091500	94245949	994	994	994	994	1153
596	20241122	091400	93099867	994	997	997	994	5479
597	20241122	091300	87645070	997	1004	1005	997	5439
598	20241122	091200	82202732	1001	1006	1006	1001	896
599	20241122	091100	81304826	1007	1012	1012	1000	7533
600	20241122	091000	73759967	1012	1017	1017	1010	3787
601	20241122	090900	69922399	1017	985	1019	985	32818
602	20241122	090800	37080109	985	988	994	985	6708
603	20241122	090700	30425156	988	983	988	983	12461
604	20241122	090600	18162607	983	971	983	971	16711
605	20241122	090500	1831779	972	972	972	972	2
606	20241122	090400	1829835	973	972	973	972	235
607	20241122	090300	1601225	973	973	973	973	0
608	20241122	090200	1601225	973	974	974	973	827
609	20241122	090100	795728	974	966	974	966	726
610	20241122	090000	91580	964	964	964	964	95