KissMeData/014160/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185800	61582601	972	972	972	972	1701
3	20241120	185700	61582601	972	972	972	972	0
4	20241120	185600	61582601	972	972	972	972	0
5	20241120	185500	61582601	972	972	972	972	0
6	20241120	185400	61582601	972	972	972	972	0
7	20241120	185300	61582601	972	972	972	972	0
8	20241120	185200	61582601	972	972	972	972	0
9	20241120	185100	61582601	972	972	972	972	0
10	20241120	185000	61582601	972	972	972	972	0
11	20241120	184900	61582601	972	972	972	972	0
12	20241120	184800	61582601	972	972	972	972	0
13	20241120	184700	61582601	972	972	972	972	0
14	20241120	184600	61582601	972	972	972	972	0
15	20241120	184500	61582601	972	972	972	972	0
16	20241120	184400	61582601	972	972	972	972	0
17	20241120	184300	61582601	972	972	972	972	0
18	20241120	184200	61582601	972	972	972	972	0
19	20241120	184100	61582601	972	972	972	972	0
20	20241120	184000	61582601	972	972	972	972	0
21	20241120	183900	61582601	972	972	972	972	0
22	20241120	183800	61582601	972	972	972	972	0
23	20241120	183700	61582601	972	972	972	972	0
24	20241120	183600	61582601	972	972	972	972	0
25	20241120	183500	61582601	972	972	972	972	0
26	20241120	183400	61582601	972	972	972	972	0
27	20241120	183300	61582601	972	972	972	972	0
28	20241120	183200	61582601	972	972	972	972	0
29	20241120	183100	61582601	972	972	972	972	0
30	20241120	183000	61582601	972	972	972	972	0
31	20241120	182900	61582601	972	972	972	972	0
32	20241120	182800	61582601	972	972	972	972	1701
33	20241120	182700	61582601	972	972	972	972	0
34	20241120	182600	61582601	972	972	972	972	0
35	20241120	182500	61582601	972	972	972	972	0
36	20241120	182400	61582601	972	972	972	972	0
37	20241120	182300	61582601	972	972	972	972	0
38	20241120	182200	61582601	972	972	972	972	0
39	20241120	182100	61582601	972	972	972	972	0
40	20241120	182000	61582601	972	972	972	972	0
41	20241120	181900	61582601	972	972	972	972	0
42	20241120	181800	61582601	972	972	972	972	0
43	20241120	181700	61582601	972	972	972	972	0
44	20241120	181600	61582601	972	972	972	972	0
45	20241120	181500	61582601	972	972	972	972	0
46	20241120	181400	61582601	972	972	972	972	0
47	20241120	181300	61582601	972	972	972	972	0
48	20241120	181200	61582601	972	972	972	972	0
49	20241120	181100	61582601	972	972	972	972	0
50	20241120	181000	61582601	972	972	972	972	0
51	20241120	180900	61582601	972	972	972	972	0
52	20241120	180800	61582601	972	972	972	972	0
53	20241120	180700	61582601	972	972	972	972	0
54	20241120	180600	61582601	972	972	972	972	0
55	20241120	180500	61582601	972	972	972	972	0
56	20241120	180400	61582601	972	972	972	972	0
57	20241120	180300	61582601	972	972	972	972	0
58	20241120	180200	61582601	972	972	972	972	0
59	20241120	180100	61582601	972	972	972	972	0
60	20241120	180000	61582601	972	972	972	972	0
61	20241120	175900	61582601	972	972	972	972	0
62	20241120	175800	61582601	972	972	972	972	1701
63	20241120	175700	61582601	972	972	972	972	0
64	20241120	175600	61582601	972	972	972	972	0
65	20241120	175500	61582601	972	972	972	972	0
66	20241120	175400	61582601	972	972	972	972	0
67	20241120	175300	61582601	972	972	972	972	0
68	20241120	175200	61582601	972	972	972	972	0
69	20241120	175100	61582601	972	972	972	972	0
70	20241120	175000	61582601	972	972	972	972	0
71	20241120	174900	61582601	972	972	972	972	0
72	20241120	174800	61582601	972	972	972	972	0
73	20241120	174700	61582601	972	972	972	972	0
74	20241120	174600	61582601	972	972	972	972	0
75	20241120	174500	61582601	972	972	972	972	0
76	20241120	174400	61582601	972	972	972	972	0
77	20241120	174300	61582601	972	972	972	972	0
78	20241120	174200	61582601	972	972	972	972	0
79	20241120	174100	61582601	972	972	972	972	0
80	20241120	174000	61582601	972	972	972	972	0
81	20241120	173900	61582601	972	972	972	972	0
82	20241120	173800	61582601	972	972	972	972	0
83	20241120	173700	61582601	972	972	972	972	0
84	20241120	173600	61582601	972	972	972	972	0
85	20241120	173500	61582601	972	972	972	972	0
86	20241120	173400	61582601	972	972	972	972	0
87	20241120	173300	61582601	972	972	972	972	0
88	20241120	173200	61582601	972	972	972	972	0
89	20241120	173100	61582601	972	972	972	972	0
90	20241120	173000	61582601	972	972	972	972	0
91	20241120	172900	61582601	972	972	972	972	0
92	20241120	172800	61582601	972	972	972	972	1701
93	20241120	172700	61582601	972	972	972	972	0
94	20241120	172600	61582601	972	972	972	972	0
95	20241120	172500	61582601	972	972	972	972	0
96	20241120	172400	61582601	972	972	972	972	0
97	20241120	172300	61582601	972	972	972	972	0
98	20241120	172200	61582601	972	972	972	972	0
99	20241120	172100	61582601	972	972	972	972	0
100	20241120	172000	61582601	972	972	972	972	0
101	20241120	171900	61582601	972	972	972	972	0
102	20241120	171800	61582601	972	972	972	972	0
103	20241120	171700	61582601	972	972	972	972	0
104	20241120	171600	61582601	972	972	972	972	0
105	20241120	171500	61582601	972	972	972	972	0
106	20241120	171400	61582601	972	972	972	972	0
107	20241120	171300	61582601	972	972	972	972	0
108	20241120	171200	61582601	972	972	972	972	0
109	20241120	171100	61582601	972	972	972	972	0
110	20241120	171000	61582601	972	972	972	972	0
111	20241120	170900	61582601	972	972	972	972	0
112	20241120	170800	61582601	972	972	972	972	0
113	20241120	170700	61582601	972	972	972	972	0
114	20241120	170600	61582601	972	972	972	972	0
115	20241120	170500	61582601	972	972	972	972	0
116	20241120	170400	61582601	972	972	972	972	0
117	20241120	170300	61582601	972	972	972	972	0
118	20241120	170200	61582601	972	972	972	972	0
119	20241120	170100	61582601	972	972	972	972	0
120	20241120	170000	61582601	972	972	972	972	0
121	20241120	165900	61582601	972	972	972	972	0
122	20241120	165800	61582601	972	972	972	972	1701
123	20241120	165700	61582601	972	972	972	972	0
124	20241120	165600	61582601	972	972	972	972	0
125	20241120	165500	61582601	972	972	972	972	0
126	20241120	165400	61582601	972	972	972	972	0
127	20241120	165300	61582601	972	972	972	972	0
128	20241120	165200	61582601	972	972	972	972	0
129	20241120	165100	61582601	972	972	972	972	0
130	20241120	165000	61582601	972	972	972	972	0
131	20241120	164900	61582601	972	972	972	972	0
132	20241120	164800	61582601	972	972	972	972	0
133	20241120	164700	61582601	972	972	972	972	0
134	20241120	164600	61582601	972	972	972	972	0
135	20241120	164500	61582601	972	972	972	972	0
136	20241120	164400	61582601	972	972	972	972	0
137	20241120	164300	61582601	972	972	972	972	0
138	20241120	164200	61582601	972	972	972	972	0
139	20241120	164100	61582601	972	972	972	972	0
140	20241120	164000	61582601	972	972	972	972	0
141	20241120	163900	61582601	972	972	972	972	0
142	20241120	163800	61582601	972	972	972	972	0
143	20241120	163700	61582601	972	972	972	972	0
144	20241120	163600	61582601	972	972	972	972	0
145	20241120	163500	61582601	972	972	972	972	0
146	20241120	163400	61582601	972	972	972	972	0
147	20241120	163300	61582601	972	972	972	972	0
148	20241120	163200	61582601	972	972	972	972	0
149	20241120	163100	61582601	972	972	972	972	0
150	20241120	163000	61582601	972	972	972	972	0
151	20241120	162900	61582601	972	972	972	972	0
152	20241120	162800	61582601	972	972	972	972	1701
153	20241120	162700	61582601	972	972	972	972	0
154	20241120	162600	61582601	972	972	972	972	0
155	20241120	162500	61582601	972	972	972	972	0
156	20241120	162400	61582601	972	972	972	972	0
157	20241120	162300	61582601	972	972	972	972	0
158	20241120	162200	61582601	972	972	972	972	0
159	20241120	162100	61582601	972	972	972	972	0
160	20241120	162000	61582601	972	972	972	972	0
161	20241120	161900	61582601	972	972	972	972	0
162	20241120	161800	61582601	972	972	972	972	0
163	20241120	161700	61582601	972	972	972	972	0
164	20241120	161600	61582601	972	972	972	972	0
165	20241120	161500	61582601	972	972	972	972	0
166	20241120	161400	61582601	972	972	972	972	0
167	20241120	161300	61582601	972	972	972	972	0
168	20241120	161200	61582601	972	972	972	972	0
169	20241120	161100	61582601	972	972	972	972	0
170	20241120	161000	61582601	972	972	972	972	0
171	20241120	160900	61582601	972	972	972	972	0
172	20241120	160800	61582601	972	972	972	972	0
173	20241120	160700	61582601	972	972	972	972	0
174	20241120	160600	61582601	972	972	972	972	0
175	20241120	160500	61582601	972	972	972	972	0
176	20241120	160400	61582601	972	972	972	972	0
177	20241120	160300	61582601	972	972	972	972	0
178	20241120	160200	61582601	972	972	972	972	0
179	20241120	160100	61582601	972	972	972	972	0
180	20241120	160000	61582601	972	972	972	972	0
181	20241120	155900	61582601	972	972	972	972	0
182	20241120	155800	61582601	972	972	972	972	1701
183	20241120	155700	61582601	972	972	972	972	0
184	20241120	155600	61582601	972	972	972	972	0
185	20241120	155500	61582601	972	972	972	972	0
186	20241120	155400	61582601	972	972	972	972	0
187	20241120	155300	61582601	972	972	972	972	0
188	20241120	155200	61582601	972	972	972	972	0
189	20241120	155100	61582601	972	972	972	972	0
190	20241120	155000	61582601	972	972	972	972	0
191	20241120	154900	61582601	972	972	972	972	0
192	20241120	154800	61582601	972	972	972	972	0
193	20241120	154700	61582601	972	972	972	972	0
194	20241120	154600	61582601	972	972	972	972	0
195	20241120	154500	61582601	972	972	972	972	0
196	20241120	154400	61582601	972	972	972	972	0
197	20241120	154300	61582601	972	972	972	972	0
198	20241120	154200	61582601	972	972	972	972	0
199	20241120	154100	61582601	972	972	972	972	0
200	20241120	154000	61582601	972	972	972	972	0
201	20241120	153900	61582601	972	972	972	972	0
202	20241120	153800	61582601	972	972	972	972	0
203	20241120	153700	61582601	972	972	972	972	0
204	20241120	153600	61582601	972	972	972	972	0
205	20241120	153500	61582601	972	972	972	972	0
206	20241120	153400	61582601	972	972	972	972	0
207	20241120	153300	61582601	972	972	972	972	0
208	20241120	153200	61582601	972	972	972	972	0
209	20241120	153100	61582601	972	972	972	972	0
210	20241120	153000	61582601	972	972	972	972	1701
211	20241120	152900	59929229	972	972	972	972	0
212	20241120	152800	59929229	972	972	972	972	0
213	20241120	152700	59929229	972	972	972	972	0
214	20241120	152600	59929229	972	972	972	972	0
215	20241120	152500	59929229	972	972	972	972	0
216	20241120	152400	59929229	972	972	972	972	0
217	20241120	152300	59929229	972	972	972	972	0
218	20241120	152200	59929229	972	972	972	972	0
219	20241120	152100	59929229	972	972	972	972	0
220	20241120	152000	59929229	972	972	972	972	0
221	20241120	151900	59929229	972	966	972	966	5018
222	20241120	151800	55065868	966	966	966	966	42
223	20241120	151700	55025296	966	966	966	966	2
224	20241120	151600	55023364	966	966	966	966	1002
225	20241120	151500	54055432	966	966	966	966	0
226	20241120	151400	54055432	966	966	966	966	0
227	20241120	151300	54055432	966	966	966	966	1
228	20241120	151200	54054466	966	966	966	966	5
229	20241120	151100	54049636	966	966	966	966	521
230	20241120	151000	53546350	966	966	966	966	10
231	20241120	150900	53536690	966	966	966	966	1324
232	20241120	150800	52257706	966	966	966	966	6
233	20241120	150700	52251910	965	965	965	965	0
234	20241120	150600	52251910	965	965	965	965	0
235	20241120	150500	52251910	965	965	965	965	0
236	20241120	150400	52251910	965	965	965	965	0
237	20241120	150300	52251910	965	965	965	965	0
238	20241120	150200	52251910	965	965	966	965	4264
239	20241120	150100	48134149	965	966	966	965	17
240	20241120	150000	48117743	966	966	966	966	0
241	20241120	145900	48117743	966	966	966	966	1
242	20241120	145800	48116777	966	966	966	966	0
243	20241120	145700	48116777	966	966	966	966	0
244	20241120	145600	48116777	966	966	966	966	0
245	20241120	145500	48116777	966	966	966	966	0
246	20241120	145400	48116777	966	966	966	966	0
247	20241120	145300	48116777	966	966	966	966	0
248	20241120	145200	48116777	966	966	966	966	0
249	20241120	145100	48116777	966	965	966	965	636
250	20241120	145000	47503036	966	966	966	966	3389
251	20241120	144900	44229262	968	966	968	966	852
252	20241120	144800	43406228	968	968	968	968	0
253	20241120	144700	43406228	968	968	968	968	0
254	20241120	144600	43406228	968	968	968	968	0
255	20241120	144500	43406228	968	968	968	968	0
256	20241120	144400	43406228	968	968	968	968	0
257	20241120	144300	43406228	968	968	968	968	0
258	20241120	144200	43406228	968	968	968	968	15
259	20241120	144100	43391708	969	969	969	969	0
260	20241120	144000	43391708	969	969	969	969	0
261	20241120	143900	43391708	969	969	969	969	1
262	20241120	143800	43390739	966	966	966	966	0
263	20241120	143700	43390739	966	966	966	966	0
264	20241120	143600	43390739	966	969	969	966	34
265	20241120	143500	43357883	969	969	969	969	0
266	20241120	143400	43357883	969	969	969	969	0
267	20241120	143300	43357883	969	969	969	969	4
268	20241120	143200	43354007	969	968	969	968	11
269	20241120	143100	43343358	966	967	967	966	370
270	20241120	143000	42985872	967	968	968	967	372
271	20241120	142900	42625976	968	968	968	968	0
272	20241120	142800	42625976	968	968	968	968	0
273	20241120	142700	42625976	968	968	968	968	0
274	20241120	142600	42625976	968	968	968	968	0
275	20241120	142500	42625976	968	968	968	968	0
276	20241120	142400	42625976	968	968	968	968	0
277	20241120	142300	42625976	968	968	968	968	0
278	20241120	142200	42625976	968	968	968	968	0
279	20241120	142100	42625976	968	968	968	968	0
280	20241120	142000	42625976	968	968	968	968	0
281	20241120	141900	42625976	968	968	968	968	0
282	20241120	141800	42625976	968	968	968	968	1
283	20241120	141700	42625008	967	967	967	967	0
284	20241120	141600	42625008	967	967	967	967	0
285	20241120	141500	42625008	967	968	968	967	898
286	20241120	141400	41756641	967	967	967	967	610
287	20241120	141300	41166771	968	968	968	968	0
288	20241120	141200	41166771	968	968	968	968	0
289	20241120	141100	41166771	968	968	968	968	0
290	20241120	141000	41166771	968	968	968	968	4
291	20241120	140900	41162899	968	968	968	968	10
292	20241120	140800	41153219	968	968	968	968	0
293	20241120	140700	41153219	968	968	968	968	0
294	20241120	140600	41153219	968	968	968	968	0
295	20241120	140500	41153219	968	968	968	968	1
296	20241120	140400	41152251	968	968	968	968	0
297	20241120	140300	41152251	968	968	968	968	0
298	20241120	140200	41152251	968	968	968	968	0
299	20241120	140100	41152251	968	968	968	968	0
300	20241120	140000	41152251	968	968	968	968	0
301	20241120	135900	41152251	968	968	968	968	0
302	20241120	135800	41152251	968	968	968	968	0
303	20241120	135700	41152251	968	968	968	968	0
304	20241120	135600	41152251	968	968	968	968	201
305	20241120	135500	40957683	969	969	969	969	0
306	20241120	135400	40957683	969	969	969	969	0
307	20241120	135300	40957683	969	969	969	969	0
308	20241120	135200	40957683	969	969	969	969	0
309	20241120	135100	40957683	969	969	969	969	0
310	20241120	135000	40957683	969	969	969	969	0
311	20241120	134900	40957683	969	969	969	969	0
312	20241120	134800	40957683	969	969	969	969	0
313	20241120	134700	40957683	969	969	969	969	0
314	20241120	134600	40957683	969	969	969	969	0
315	20241120	134500	40957683	969	969	969	969	0
316	20241120	134400	40957683	969	969	969	969	0
317	20241120	134300	40957683	969	969	969	969	0
318	20241120	134200	40957683	969	969	969	969	0
319	20241120	134100	40957683	969	969	969	969	10
320	20241120	134000	40947993	969	969	969	969	0
321	20241120	133900	40947993	969	969	969	969	0
322	20241120	133800	40947993	969	969	969	969	0
323	20241120	133700	40947993	969	969	969	969	0
324	20241120	133600	40947993	969	969	969	969	1
325	20241120	133500	40947024	967	968	968	967	843
326	20241120	133400	40131823	969	969	969	969	21
327	20241120	133300	40111474	969	969	969	969	0
328	20241120	133200	40111474	969	969	969	969	0
329	20241120	133100	40111474	969	969	969	969	0
330	20241120	133000	40111474	969	969	969	969	0
331	20241120	132900	40111474	969	969	969	969	1
332	20241120	132800	40110505	968	968	968	968	0
333	20241120	132700	40110505	968	968	968	968	0
334	20241120	132600	40110505	968	969	969	968	3
335	20241120	132500	40107600	968	968	968	968	300
336	20241120	132400	39817200	969	969	969	969	4
337	20241120	132300	39813324	972	972	972	972	0
338	20241120	132200	39813324	972	972	972	972	0
339	20241120	132100	39813324	972	972	972	972	1
340	20241120	132000	39812352	972	972	972	972	0
341	20241120	131900	39812352	972	972	972	972	0
342	20241120	131800	39812352	972	972	972	972	0
343	20241120	131700	39812352	972	972	972	972	0
344	20241120	131600	39812352	972	972	972	972	0
345	20241120	131500	39812352	972	972	972	972	0
346	20241120	131400	39812352	972	972	972	972	0
347	20241120	131300	39812352	972	972	972	972	0
348	20241120	131200	39812352	972	972	972	972	0
349	20241120	131100	39812352	972	972	972	972	0
350	20241120	131000	39812352	972	972	972	972	0
351	20241120	130900	39812352	972	972	972	972	0
352	20241120	130800	39812352	972	972	972	969	12
353	20241120	130700	39800700	972	972	972	972	0
354	20241120	130600	39800700	972	972	972	972	0
355	20241120	130500	39800700	972	972	972	972	0
356	20241120	130400	39800700	972	972	972	972	0
357	20241120	130300	39800700	972	972	972	972	0
358	20241120	130200	39800700	972	972	972	972	0
359	20241120	130100	39800700	972	972	972	972	0
360	20241120	130000	39800700	972	972	972	972	0
361	20241120	125900	39800700	972	972	972	972	0
362	20241120	125800	39800700	972	972	972	972	0
363	20241120	125700	39800700	972	972	972	972	0
364	20241120	125600	39800700	972	972	972	972	0
365	20241120	125500	39800700	972	972	972	972	2
366	20241120	125400	39798756	972	972	972	972	0
367	20241120	125300	39798756	972	972	972	972	1
368	20241120	125200	39797784	968	969	969	968	2
369	20241120	125100	39795847	971	971	971	971	21
370	20241120	125000	39775456	972	972	972	972	0
371	20241120	124900	39775456	972	972	972	972	0
372	20241120	124800	39775456	972	972	972	972	0
373	20241120	124700	39775456	972	971	972	971	2
374	20241120	124600	39773513	971	971	971	971	1
375	20241120	124500	39772542	967	967	967	967	0
376	20241120	124400	39772542	967	969	969	967	106
377	20241120	124300	39670018	972	972	972	972	1
378	20241120	124200	39669046	972	970	972	969	8
379	20241120	124100	39661287	972	972	972	972	0
380	20241120	124000	39661287	972	971	972	969	11
381	20241120	123900	39650617	972	972	972	972	1
382	20241120	123800	39649645	971	971	971	971	4
383	20241120	123700	39645761	972	972	972	972	1
384	20241120	123600	39644789	970	970	970	970	0
385	20241120	123500	39644789	970	970	970	970	0
386	20241120	123400	39644789	970	972	972	970	9
387	20241120	123300	39636043	972	972	972	972	0
388	20241120	123200	39636043	972	972	972	972	0
389	20241120	123100	39636043	972	972	972	972	1
390	20241120	123000	39635071	970	970	970	970	10
391	20241120	122900	39625371	972	972	972	972	0
392	20241120	122800	39625371	972	972	972	972	0
393	20241120	122700	39625371	972	972	972	972	0
394	20241120	122600	39625371	972	972	972	972	0
395	20241120	122500	39625371	972	972	972	972	0
396	20241120	122400	39625371	972	972	972	972	0
397	20241120	122300	39625371	972	972	972	972	0
398	20241120	122200	39625371	972	972	972	972	0
399	20241120	122100	39625371	972	972	972	972	0
400	20241120	122000	39625371	972	972	972	972	0
401	20241120	121900	39625371	972	972	972	972	0
402	20241120	121800	39625371	972	972	972	972	0
403	20241120	121700	39625371	972	972	972	972	0
404	20241120	121600	39625371	972	972	972	972	0
405	20241120	121500	39625371	972	972	972	972	0
406	20241120	121400	39625371	972	972	972	972	0
407	20241120	121300	39625371	972	971	972	971	208
408	20241120	121200	39423203	972	972	972	972	0
409	20241120	121100	39423203	972	972	972	972	0
410	20241120	121000	39423203	972	972	972	972	0
411	20241120	120900	39423203	972	972	972	972	0
412	20241120	120800	39423203	972	972	972	972	0
413	20241120	120700	39423203	972	972	972	972	0
414	20241120	120600	39423203	972	972	972	972	0
415	20241120	120500	39423203	972	971	972	971	3
416	20241120	120400	39420289	972	972	972	972	3
417	20241120	120300	39417373	972	971	972	971	1287
418	20241120	120200	38167299	970	970	970	970	0
419	20241120	120100	38167299	970	970	970	970	0
420	20241120	120000	38167299	970	969	970	969	921
421	20241120	115900	37274753	969	969	969	969	0
422	20241120	115800	37274753	969	969	969	969	64
423	20241120	115700	37212737	969	969	969	969	0
424	20241120	115600	37212737	969	969	969	969	0
425	20241120	115500	37212737	969	969	969	969	107
426	20241120	115400	37109054	970	970	970	969	4
427	20241120	115300	37105175	971	971	971	971	0
428	20241120	115200	37105175	971	971	971	971	0
429	20241120	115100	37105175	971	971	971	971	50
430	20241120	115000	37056625	971	971	971	971	0
431	20241120	114900	37056625	971	971	971	971	0
432	20241120	114800	37056625	971	971	971	971	1010
433	20241120	114700	36075915	971	971	971	971	1000
434	20241120	114600	35104915	971	971	971	971	0
435	20241120	114500	35104915	971	971	971	971	0
436	20241120	114400	35104915	971	971	971	971	0
437	20241120	114300	35104915	971	971	971	971	0
438	20241120	114200	35104915	971	969	971	969	1000
439	20241120	114100	34135015	970	970	970	970	0
440	20241120	114000	34135015	970	970	970	970	101
441	20241120	113900	34037045	970	970	970	970	142
442	20241120	113800	33899305	970	969	970	969	301
443	20241120	113700	33607535	969	967	969	967	1124
444	20241120	113600	32519115	965	966	966	965	500
445	20241120	113500	32036614	967	967	967	967	0
446	20241120	113400	32036614	967	967	967	967	0
447	20241120	113300	32036614	967	967	967	967	1
448	20241120	113200	32035647	967	967	967	967	0
449	20241120	113100	32035647	967	967	967	967	0
450	20241120	113000	32035647	967	967	967	967	0
451	20241120	112900	32035647	967	967	967	967	0
452	20241120	112800	32035647	967	967	967	967	0
453	20241120	112700	32035647	967	967	967	967	0
454	20241120	112600	32035647	967	967	967	967	0
455	20241120	112500	32035647	967	967	967	967	0
456	20241120	112400	32035647	967	967	967	967	0
457	20241120	112300	32035647	967	967	967	967	18
458	20241120	112200	32018241	965	965	965	965	3
459	20241120	112100	32015346	967	967	967	967	1
460	20241120	112000	32014379	965	965	965	965	0
461	20241120	111900	32014379	965	965	965	965	2
462	20241120	111800	32012449	967	967	967	967	0
463	20241120	111700	32012449	967	967	967	967	0
464	20241120	111600	32012449	967	966	967	966	70
465	20241120	111500	31944828	967	967	967	967	0
466	20241120	111400	31944828	967	967	967	967	0
467	20241120	111300	31944828	967	967	967	967	0
468	20241120	111200	31944828	967	967	967	967	0
469	20241120	111100	31944828	967	967	967	967	0
470	20241120	111000	31944828	967	967	967	967	0
471	20241120	110900	31944828	967	967	967	967	0
472	20241120	110800	31944828	967	967	967	967	0
473	20241120	110700	31944828	967	967	967	967	0
474	20241120	110600	31944828	967	967	967	967	0
475	20241120	110500	31944828	967	967	967	967	10
476	20241120	110400	31935158	967	967	967	967	0
477	20241120	110300	31935158	967	967	967	967	0
478	20241120	110200	31935158	967	967	967	967	0
479	20241120	110100	31935158	967	967	967	967	0
480	20241120	110000	31935158	967	967	967	967	0
481	20241120	105900	31935158	967	967	967	967	0
482	20241120	105800	31935158	967	967	967	967	6
483	20241120	105700	31929356	967	967	967	967	202
484	20241120	105600	31734022	967	967	967	967	0
485	20241120	105500	31734022	967	967	967	967	0
486	20241120	105400	31734022	967	967	967	967	0
487	20241120	105300	31734022	967	967	967	967	0
488	20241120	105200	31734022	967	967	967	967	0
489	20241120	105100	31734022	967	967	967	967	0
490	20241120	105000	31734022	967	967	967	967	0
491	20241120	104900	31734022	967	967	967	967	0
492	20241120	104800	31734022	967	967	967	967	0
493	20241120	104700	31734022	967	967	967	967	30
494	20241120	104600	31705012	967	967	967	967	0
495	20241120	104500	31705012	967	967	967	967	10
496	20241120	104400	31695342	968	968	968	968	0
497	20241120	104300	31695342	968	964	968	964	175
498	20241120	104200	31526638	968	968	968	968	3
499	20241120	104100	31523734	968	968	968	968	1
500	20241120	104000	31522766	964	968	968	964	2
501	20241120	103900	31520834	964	966	966	964	189
502	20241120	103800	31338552	969	969	969	969	0
503	20241120	103700	31338552	969	969	969	969	0
504	20241120	103600	31338552	969	969	969	969	0
505	20241120	103500	31338552	969	969	969	969	0
506	20241120	103400	31338552	969	969	969	969	0
507	20241120	103300	31338552	969	969	969	969	1
508	20241120	103200	31337583	966	966	966	966	100
509	20241120	103100	31240983	969	969	969	969	0
510	20241120	103000	31240983	969	969	969	969	20
511	20241120	102900	31221603	969	969	969	969	0
512	20241120	102800	31221603	969	967	969	966	3
513	20241120	102700	31218701	969	969	969	969	0
514	20241120	102600	31218701	969	969	969	969	0
515	20241120	102500	31218701	969	969	969	969	1
516	20241120	102400	31217732	970	970	970	970	0
517	20241120	102300	31217732	970	970	970	970	0
518	20241120	102200	31217732	970	966	970	966	2
519	20241120	102100	31215796	970	970	970	970	0
520	20241120	102000	31215796	970	970	970	970	0
521	20241120	101900	31215796	970	970	970	970	0
522	20241120	101800	31215796	970	970	970	970	0
523	20241120	101700	31215796	970	970	970	970	0
524	20241120	101600	31215796	970	970	970	970	2
525	20241120	101500	31213856	970	970	970	970	0
526	20241120	101400	31213856	970	970	970	970	0
527	20241120	101300	31213856	970	970	970	970	0
528	20241120	101200	31213856	970	970	970	970	0
529	20241120	101100	31213856	970	970	970	970	0
530	20241120	101000	31213856	970	970	970	970	0
531	20241120	100900	31213856	970	970	970	970	0
532	20241120	100800	31213856	970	970	970	970	1
533	20241120	100700	31212886	969	969	970	969	102
534	20241120	100600	31114047	969	969	969	969	1
535	20241120	100500	31113078	970	970	970	970	1
536	20241120	100400	31112108	970	970	970	970	1
537	20241120	100300	31111138	969	964	969	964	1194
538	20241120	100200	29954660	968	968	968	968	30
539	20241120	100100	29925620	968	968	968	968	0
540	20241120	100000	29925620	968	968	968	968	1
541	20241120	095900	29924652	967	967	967	967	0
542	20241120	095800	29924652	967	967	967	967	3934
543	20241120	095700	26120474	967	967	967	967	0
544	20241120	095600	26120474	967	967	967	967	10
545	20241120	095500	26110804	967	966	967	966	160
546	20241120	095400	25956241	966	966	966	966	0
547	20241120	095300	25956241	966	966	966	966	0
548	20241120	095200	25956241	966	966	966	966	334
549	20241120	095100	25633597	966	966	966	966	0
550	20241120	095000	25633597	966	961	966	961	530
551	20241120	094900	25123617	966	961	966	961	227
552	20241120	094800	24905465	960	961	961	960	1850
553	20241120	094700	23127847	967	967	967	967	0
554	20241120	094600	23127847	967	962	967	961	1851
555	20241120	094500	21348644	967	967	967	967	0
556	20241120	094400	21348644	967	967	967	967	0
557	20241120	094300	21348644	967	967	967	967	1
558	20241120	094200	21347677	964	964	964	964	19
559	20241120	094100	21329361	964	964	964	964	30
560	20241120	094000	21300441	964	964	964	964	0
561	20241120	093900	21300441	964	963	964	962	1904
562	20241120	093800	19468452	964	967	967	964	101
563	20241120	093700	19371085	964	964	964	964	20
564	20241120	093600	19351805	964	967	967	963	374
565	20241120	093500	18991520	968	968	968	968	40
566	20241120	093400	18952800	968	968	968	968	67
567	20241120	093300	18887944	968	968	968	968	11
568	20241120	093200	18877296	963	964	964	963	400
569	20241120	093100	18492095	963	963	963	963	1
570	20241120	093000	18491132	968	968	968	968	1
571	20241120	092900	18490164	962	965	968	962	8645
572	20241120	092800	10165387	968	968	968	968	0
573	20241120	092700	10165387	968	968	968	968	0
574	20241120	092600	10165387	968	968	968	968	0
575	20241120	092500	10165387	968	968	968	968	6
576	20241120	092400	10159579	963	968	968	963	42
577	20241120	092300	10119117	964	965	965	964	842
578	20241120	092200	9307147	971	971	971	971	0
579	20241120	092100	9307147	971	971	971	971	0
580	20241120	092000	9307147	971	970	971	970	4
581	20241120	091900	9303266	971	965	971	965	801
582	20241120	091800	8530295	966	967	967	966	410
583	20241120	091700	8133990	972	972	972	972	0
584	20241120	091600	8133990	972	967	972	967	1479
585	20241120	091500	6703792	967	972	972	967	391
586	20241120	091400	6325690	967	967	967	967	400
587	20241120	091300	5938890	972	972	972	972	0
588	20241120	091200	5938890	972	967	972	967	301
589	20241120	091100	5646461	970	967	970	967	3
590	20241120	091000	5643556	967	968	968	967	2
591	20241120	090900	5641621	969	969	969	969	1
592	20241120	090800	5640652	970	973	973	970	13
593	20241120	090700	5628038	972	972	972	972	0
594	20241120	090600	5628038	972	972	972	972	500
595	20241120	090500	5142038	972	972	972	972	9
596	20241120	090400	5133290	973	973	973	973	0
597	20241120	090300	5133290	973	973	973	973	0
598	20241120	090200	5133290	973	973	973	973	50
599	20241120	090100	5084640	963	963	963	963	0
600	20241120	090000	5084640	963	963	963	963	5280