KissMeData/303030/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	210000	93505200	962	962	962	962	1245
3	20241118	205900	93505200	962	962	962	962	0
4	20241118	205800	93505200	962	962	962	962	0
5	20241118	205700	93505200	962	962	962	962	0
6	20241118	205600	93505200	962	962	962	962	0
7	20241118	205500	93505200	962	962	962	962	0
8	20241118	205400	93505200	962	962	962	962	0
9	20241118	205300	93505200	962	962	962	962	0
10	20241118	205200	93505200	962	962	962	962	0
11	20241118	205100	93505200	962	962	962	962	0
12	20241118	205000	93505200	962	962	962	962	0
13	20241118	204900	93505200	962	962	962	962	0
14	20241118	204800	93505200	962	962	962	962	0
15	20241118	204700	93505200	962	962	962	962	0
16	20241118	204600	93505200	962	962	962	962	0
17	20241118	204500	93505200	962	962	962	962	0
18	20241118	204400	93505200	962	962	962	962	0
19	20241118	204300	93505200	962	962	962	962	0
20	20241118	204200	93505200	962	962	962	962	0
21	20241118	204100	93505200	962	962	962	962	0
22	20241118	204000	93505200	962	962	962	962	0
23	20241118	203900	93505200	962	962	962	962	0
24	20241118	203800	93505200	962	962	962	962	0
25	20241118	203700	93505200	962	962	962	962	0
26	20241118	203600	93505200	962	962	962	962	0
27	20241118	203500	93505200	962	962	962	962	0
28	20241118	203400	93505200	962	962	962	962	0
29	20241118	203300	93505200	962	962	962	962	0
30	20241118	203200	93505200	962	962	962	962	0
31	20241118	203100	93505200	962	962	962	962	0
32	20241118	203000	93505200	962	962	962	962	1245
33	20241118	202900	93505200	962	962	962	962	0
34	20241118	202800	93505200	962	962	962	962	0
35	20241118	202700	93505200	962	962	962	962	0
36	20241118	202600	93505200	962	962	962	962	0
37	20241118	202500	93505200	962	962	962	962	0
38	20241118	202400	93505200	962	962	962	962	0
39	20241118	202300	93505200	962	962	962	962	0
40	20241118	202200	93505200	962	962	962	962	0
41	20241118	202100	93505200	962	962	962	962	0
42	20241118	202000	93505200	962	962	962	962	0
43	20241118	201900	93505200	962	962	962	962	0
44	20241118	201800	93505200	962	962	962	962	0
45	20241118	201700	93505200	962	962	962	962	0
46	20241118	201600	93505200	962	962	962	962	0
47	20241118	201500	93505200	962	962	962	962	0
48	20241118	201400	93505200	962	962	962	962	0
49	20241118	201300	93505200	962	962	962	962	0
50	20241118	201200	93505200	962	962	962	962	0
51	20241118	201100	93505200	962	962	962	962	0
52	20241118	201000	93505200	962	962	962	962	0
53	20241118	200900	93505200	962	962	962	962	0
54	20241118	200800	93505200	962	962	962	962	0
55	20241118	200700	93505200	962	962	962	962	0
56	20241118	200600	93505200	962	962	962	962	0
57	20241118	200500	93505200	962	962	962	962	0
58	20241118	200400	93505200	962	962	962	962	0
59	20241118	200300	93505200	962	962	962	962	0
60	20241118	200200	93505200	962	962	962	962	0
61	20241118	200100	93505200	962	962	962	962	0
62	20241118	200000	93505200	962	962	962	962	1245
63	20241118	195900	93505200	962	962	962	962	0
64	20241118	195800	93505200	962	962	962	962	0
65	20241118	195700	93505200	962	962	962	962	0
66	20241118	195600	93505200	962	962	962	962	0
67	20241118	195500	93505200	962	962	962	962	0
68	20241118	195400	93505200	962	962	962	962	0
69	20241118	195300	93505200	962	962	962	962	0
70	20241118	195200	93505200	962	962	962	962	0
71	20241118	195100	93505200	962	962	962	962	0
72	20241118	195000	93505200	962	962	962	962	0
73	20241118	194900	93505200	962	962	962	962	0
74	20241118	194800	93505200	962	962	962	962	0
75	20241118	194700	93505200	962	962	962	962	0
76	20241118	194600	93505200	962	962	962	962	0
77	20241118	194500	93505200	962	962	962	962	0
78	20241118	194400	93505200	962	962	962	962	0
79	20241118	194300	93505200	962	962	962	962	0
80	20241118	194200	93505200	962	962	962	962	0
81	20241118	194100	93505200	962	962	962	962	0
82	20241118	194000	93505200	962	962	962	962	0
83	20241118	193900	93505200	962	962	962	962	0
84	20241118	193800	93505200	962	962	962	962	0
85	20241118	193700	93505200	962	962	962	962	0
86	20241118	193600	93505200	962	962	962	962	0
87	20241118	193500	93505200	962	962	962	962	0
88	20241118	193400	93505200	962	962	962	962	0
89	20241118	193300	93505200	962	962	962	962	0
90	20241118	193200	93505200	962	962	962	962	0
91	20241118	193100	93505200	962	962	962	962	0
92	20241118	193000	93505200	962	962	962	962	1245
93	20241118	192900	93505200	962	962	962	962	0
94	20241118	192800	93505200	962	962	962	962	0
95	20241118	192700	93505200	962	962	962	962	0
96	20241118	192600	93505200	962	962	962	962	0
97	20241118	192500	93505200	962	962	962	962	0
98	20241118	192400	93505200	962	962	962	962	0
99	20241118	192300	93505200	962	962	962	962	0
100	20241118	192200	93505200	962	962	962	962	0
101	20241118	192100	93505200	962	962	962	962	0
102	20241118	192000	93505200	962	962	962	962	0
103	20241118	191900	93505200	962	962	962	962	0
104	20241118	191800	93505200	962	962	962	962	0
105	20241118	191700	93505200	962	962	962	962	0
106	20241118	191600	93505200	962	962	962	962	0
107	20241118	191500	93505200	962	962	962	962	0
108	20241118	191400	93505200	962	962	962	962	0
109	20241118	191300	93505200	962	962	962	962	0
110	20241118	191200	93505200	962	962	962	962	0
111	20241118	191100	93505200	962	962	962	962	0
112	20241118	191000	93505200	962	962	962	962	0
113	20241118	190900	93505200	962	962	962	962	0
114	20241118	190800	93505200	962	962	962	962	0
115	20241118	190700	93505200	962	962	962	962	0
116	20241118	190600	93505200	962	962	962	962	0
117	20241118	190500	93505200	962	962	962	962	0
118	20241118	190400	93505200	962	962	962	962	0
119	20241118	190300	93505200	962	962	962	962	0
120	20241118	190200	93505200	962	962	962	962	0
121	20241118	190100	93505200	962	962	962	962	0
122	20241118	190000	93505200	962	962	962	962	1245
123	20241118	185900	93505200	962	962	962	962	0
124	20241118	185800	93505200	962	962	962	962	0
125	20241118	185700	93505200	962	962	962	962	0
126	20241118	185600	93505200	962	962	962	962	0
127	20241118	185500	93505200	962	962	962	962	0
128	20241118	185400	93505200	962	962	962	962	0
129	20241118	185300	93505200	962	962	962	962	0
130	20241118	185200	93505200	962	962	962	962	0
131	20241118	185100	93505200	962	962	962	962	0
132	20241118	185000	93505200	962	962	962	962	0
133	20241118	184900	93505200	962	962	962	962	0
134	20241118	184800	93505200	962	962	962	962	0
135	20241118	184700	93505200	962	962	962	962	0
136	20241118	184600	93505200	962	962	962	962	0
137	20241118	184500	93505200	962	962	962	962	0
138	20241118	184400	93505200	962	962	962	962	0
139	20241118	184300	93505200	962	962	962	962	0
140	20241118	184200	93505200	962	962	962	962	0
141	20241118	184100	93505200	962	962	962	962	0
142	20241118	184000	93505200	962	962	962	962	0
143	20241118	183900	93505200	962	962	962	962	0
144	20241118	183800	93505200	962	962	962	962	0
145	20241118	183700	93505200	962	962	962	962	0
146	20241118	183600	93505200	962	962	962	962	0
147	20241118	183500	93505200	962	962	962	962	0
148	20241118	183400	93505200	962	962	962	962	0
149	20241118	183300	93505200	962	962	962	962	0
150	20241118	183200	93505200	962	962	962	962	0
151	20241118	183100	93505200	962	962	962	962	0
152	20241118	183000	93505200	962	962	962	962	1245
153	20241118	182900	93505200	962	962	962	962	0
154	20241118	182800	93505200	962	962	962	962	0
155	20241118	182700	93505200	962	962	962	962	0
156	20241118	182600	93505200	962	962	962	962	0
157	20241118	182500	93505200	962	962	962	962	0
158	20241118	182400	93505200	962	962	962	962	0
159	20241118	182300	93505200	962	962	962	962	0
160	20241118	182200	93505200	962	962	962	962	0
161	20241118	182100	93505200	962	962	962	962	0
162	20241118	182000	93505200	962	962	962	962	0
163	20241118	181900	93505200	962	962	962	962	0
164	20241118	181800	93505200	962	962	962	962	0
165	20241118	181700	93505200	962	962	962	962	0
166	20241118	181600	93505200	962	962	962	962	0
167	20241118	181500	93505200	962	962	962	962	0
168	20241118	181400	93505200	962	962	962	962	0
169	20241118	181300	93505200	962	962	962	962	0
170	20241118	181200	93505200	962	962	962	962	0
171	20241118	181100	93505200	962	962	962	962	0
172	20241118	181000	93505200	962	962	962	962	0
173	20241118	180900	93505200	962	962	962	962	0
174	20241118	180800	93505200	962	962	962	962	0
175	20241118	180700	93505200	962	962	962	962	0
176	20241118	180600	93505200	962	962	962	962	0
177	20241118	180500	93505200	962	962	962	962	0
178	20241118	180400	93505200	962	962	962	962	0
179	20241118	180300	93505200	962	962	962	962	0
180	20241118	180200	93505200	962	962	962	962	0
181	20241118	180100	93505200	962	962	962	962	0
182	20241118	180000	93505200	962	962	962	962	1245
183	20241118	175900	93505200	962	962	962	962	0
184	20241118	175800	93505200	962	962	962	962	0
185	20241118	175700	93505200	962	962	962	962	0
186	20241118	175600	93505200	962	962	962	962	0
187	20241118	175500	93505200	962	962	962	962	0
188	20241118	175400	93505200	962	962	962	962	0
189	20241118	175300	93505200	962	962	962	962	0
190	20241118	175200	93505200	962	962	962	962	0
191	20241118	175100	93505200	962	962	962	962	0
192	20241118	175000	93505200	962	962	962	962	0
193	20241118	174900	93505200	962	962	962	962	0
194	20241118	174800	93505200	962	962	962	962	0
195	20241118	174700	93505200	962	962	962	962	0
196	20241118	174600	93505200	962	962	962	962	0
197	20241118	174500	93505200	962	962	962	962	0
198	20241118	174400	93505200	962	962	962	962	0
199	20241118	174300	93505200	962	962	962	962	0
200	20241118	174200	93505200	962	962	962	962	0
201	20241118	174100	93505200	962	962	962	962	0
202	20241118	174000	93505200	962	962	962	962	0
203	20241118	173900	93505200	962	962	962	962	0
204	20241118	173800	93505200	962	962	962	962	0
205	20241118	173700	93505200	962	962	962	962	0
206	20241118	173600	93505200	962	962	962	962	0
207	20241118	173500	93505200	962	962	962	962	0
208	20241118	173400	93505200	962	962	962	962	0
209	20241118	173300	93505200	962	962	962	962	0
210	20241118	173200	93505200	962	962	962	962	0
211	20241118	173100	93505200	962	962	962	962	0
212	20241118	173000	93505200	962	962	962	962	1245
213	20241118	172900	93505200	962	962	962	962	0
214	20241118	172800	93505200	962	962	962	962	0
215	20241118	172700	93505200	962	962	962	962	0
216	20241118	172600	93505200	962	962	962	962	0
217	20241118	172500	93505200	962	962	962	962	0
218	20241118	172400	93505200	962	962	962	962	0
219	20241118	172300	93505200	962	962	962	962	0
220	20241118	172200	93505200	962	962	962	962	0
221	20241118	172100	93505200	962	962	962	962	0
222	20241118	172000	93505200	962	962	962	962	0
223	20241118	171900	93505200	962	962	962	962	0
224	20241118	171800	93505200	962	962	962	962	0
225	20241118	171700	93505200	962	962	962	962	0
226	20241118	171600	93505200	962	962	962	962	0
227	20241118	171500	93505200	962	962	962	962	0
228	20241118	171400	93505200	962	962	962	962	0
229	20241118	171300	93505200	962	962	962	962	0
230	20241118	171200	93505200	962	962	962	962	0
231	20241118	171100	93505200	962	962	962	962	0
232	20241118	171000	93505200	962	962	962	962	0
233	20241118	170900	93505200	962	962	962	962	0
234	20241118	170800	93505200	962	962	962	962	0
235	20241118	170700	93505200	962	962	962	962	0
236	20241118	170600	93505200	962	962	962	962	0
237	20241118	170500	93505200	962	962	962	962	0
238	20241118	170400	93505200	962	962	962	962	0
239	20241118	170300	93505200	962	962	962	962	0
240	20241118	170200	93505200	962	962	962	962	0
241	20241118	170100	93505200	962	962	962	962	0
242	20241118	170000	93505200	962	962	962	962	1245
243	20241118	165900	93505200	962	962	962	962	0
244	20241118	165800	93505200	962	962	962	962	0
245	20241118	165700	93505200	962	962	962	962	0
246	20241118	165600	93505200	962	962	962	962	0
247	20241118	165500	93505200	962	962	962	962	0
248	20241118	165400	93505200	962	962	962	962	0
249	20241118	165300	93505200	962	962	962	962	0
250	20241118	165200	93505200	962	962	962	962	0
251	20241118	165100	93505200	962	962	962	962	0
252	20241118	165000	93505200	962	962	962	962	0
253	20241118	164900	93505200	962	962	962	962	0
254	20241118	164800	93505200	962	962	962	962	0
255	20241118	164700	93505200	962	962	962	962	0
256	20241118	164600	93505200	962	962	962	962	0
257	20241118	164500	93505200	962	962	962	962	0
258	20241118	164400	93505200	962	962	962	962	0
259	20241118	164300	93505200	962	962	962	962	0
260	20241118	164200	93505200	962	962	962	962	0
261	20241118	164100	93505200	962	962	962	962	0
262	20241118	164000	93505200	962	962	962	962	0
263	20241118	163900	93505200	962	962	962	962	0
264	20241118	163800	93505200	962	962	962	962	0
265	20241118	163700	93505200	962	962	962	962	0
266	20241118	163600	93505200	962	962	962	962	0
267	20241118	163500	93505200	962	962	962	962	0
268	20241118	163400	93505200	962	962	962	962	0
269	20241118	163300	93505200	962	962	962	962	0
270	20241118	163200	93505200	962	962	962	962	0
271	20241118	163100	93505200	962	962	962	962	0
272	20241118	163000	93505200	962	962	962	962	1245
273	20241118	162900	93505200	962	962	962	962	0
274	20241118	162800	93505200	962	962	962	962	0
275	20241118	162700	93505200	962	962	962	962	0
276	20241118	162600	93505200	962	962	962	962	0
277	20241118	162500	93505200	962	962	962	962	0
278	20241118	162400	93505200	962	962	962	962	0
279	20241118	162300	93505200	962	962	962	962	0
280	20241118	162200	93505200	962	962	962	962	0
281	20241118	162100	93505200	962	962	962	962	0
282	20241118	162000	93505200	962	962	962	962	0
283	20241118	161900	93505200	962	962	962	962	0
284	20241118	161800	93505200	962	962	962	962	0
285	20241118	161700	93505200	962	962	962	962	0
286	20241118	161600	93505200	962	962	962	962	0
287	20241118	161500	93505200	962	962	962	962	0
288	20241118	161400	93505200	962	962	962	962	0
289	20241118	161300	93505200	962	962	962	962	0
290	20241118	161200	93505200	962	962	962	962	0
291	20241118	161100	93505200	962	962	962	962	0
292	20241118	161000	93505200	962	962	962	962	0
293	20241118	160900	93505200	962	962	962	962	0
294	20241118	160800	93505200	962	962	962	962	0
295	20241118	160700	93505200	962	962	962	962	0
296	20241118	160600	93505200	962	962	962	962	0
297	20241118	160500	93505200	962	962	962	962	0
298	20241118	160400	93505200	962	962	962	962	0
299	20241118	160300	93505200	962	962	962	962	0
300	20241118	160200	93505200	962	962	962	962	0
301	20241118	160100	93505200	962	962	962	962	0
302	20241118	160000	93505200	962	962	962	962	1245
303	20241118	155900	93505200	962	962	962	962	0
304	20241118	155800	93505200	962	962	962	962	0
305	20241118	155700	93505200	962	962	962	962	0
306	20241118	155600	93505200	962	962	962	962	0
307	20241118	155500	93505200	962	962	962	962	0
308	20241118	155400	93505200	962	962	962	962	0
309	20241118	155300	93505200	962	962	962	962	0
310	20241118	155200	93505200	962	962	962	962	0
311	20241118	155100	93505200	962	962	962	962	0
312	20241118	155000	93505200	962	962	962	962	0
313	20241118	154900	93505200	962	962	962	962	0
314	20241118	154800	93505200	962	962	962	962	0
315	20241118	154700	93505200	962	962	962	962	0
316	20241118	154600	93505200	962	962	962	962	0
317	20241118	154500	93505200	962	962	962	962	0
318	20241118	154400	93505200	962	962	962	962	0
319	20241118	154300	93505200	962	962	962	962	0
320	20241118	154200	93505200	962	962	962	962	0
321	20241118	154100	93505200	962	962	962	962	0
322	20241118	154000	93505200	962	962	962	962	0
323	20241118	153900	93505200	962	962	962	962	0
324	20241118	153800	93505200	962	962	962	962	0
325	20241118	153700	93505200	962	962	962	962	0
326	20241118	153600	93505200	962	962	962	962	0
327	20241118	153500	93505200	962	962	962	962	0
328	20241118	153400	93505200	962	962	962	962	0
329	20241118	153300	93505200	962	962	962	962	0
330	20241118	153200	93505200	962	962	962	962	0
331	20241118	153100	93505200	962	962	962	962	0
332	20241118	153000	93505200	962	962	962	962	2490
333	20241118	152900	92307510	955	955	955	955	0
334	20241118	152800	92307510	955	955	955	955	0
335	20241118	152700	92307510	955	955	955	955	0
336	20241118	152600	92307510	955	955	955	955	0
337	20241118	152500	92307510	955	955	955	955	0
338	20241118	152400	92307510	955	955	955	955	0
339	20241118	152300	92307510	955	955	955	955	0
340	20241118	152200	92307510	955	955	955	955	0
341	20241118	152100	92307510	955	955	955	955	0
342	20241118	152000	92307510	955	955	955	955	0
343	20241118	151900	92307510	955	954	955	954	4
344	20241118	151800	92303692	955	960	960	955	1903
345	20241118	151700	90484849	960	960	960	960	5
346	20241118	151600	90480049	963	963	963	963	140
347	20241118	151500	90345229	962	963	964	962	772
348	20241118	151400	89601810	963	962	963	962	3
349	20241118	151300	89598922	963	963	963	963	0
350	20241118	151200	89598922	963	963	963	963	0
351	20241118	151100	89598922	963	963	963	963	0
352	20241118	151000	89598922	963	963	963	962	248
353	20241118	150900	89360099	964	964	964	964	0
354	20241118	150800	89360099	964	964	964	964	0
355	20241118	150700	89360099	964	964	964	964	0
356	20241118	150600	89360099	964	964	964	964	0
357	20241118	150500	89360099	964	964	964	964	8
358	20241118	150400	89352387	963	963	963	963	4
359	20241118	150300	89348535	964	964	964	964	0
360	20241118	150200	89348535	964	964	964	964	0
361	20241118	150100	89348535	964	964	964	964	0
362	20241118	150000	89348535	964	964	964	964	0
363	20241118	145900	89348535	964	964	964	964	0
364	20241118	145800	89348535	964	964	964	964	0
365	20241118	145700	89348535	964	964	964	964	0
366	20241118	145600	89348535	964	964	964	964	66
367	20241118	145500	89284911	964	964	964	964	0
368	20241118	145400	89284911	964	964	964	964	0
369	20241118	145300	89284911	964	964	964	964	0
370	20241118	145200	89284911	964	964	964	964	0
371	20241118	145100	89284911	964	964	964	964	0
372	20241118	145000	89284911	964	964	964	964	0
373	20241118	144900	89284911	964	964	964	964	0
374	20241118	144800	89284911	964	963	964	963	23
375	20241118	144700	89262743	964	964	964	964	0
376	20241118	144600	89262743	964	964	964	964	0
377	20241118	144500	89262743	964	964	964	964	0
378	20241118	144400	89262743	964	964	964	964	0
379	20241118	144300	89262743	964	964	964	964	0
380	20241118	144200	89262743	964	964	964	964	208
381	20241118	144100	89062231	964	964	964	964	0
382	20241118	144000	89062231	964	964	964	964	14
383	20241118	143900	89048735	964	964	964	964	0
384	20241118	143800	89048735	964	965	965	963	3591
385	20241118	143700	85586999	965	965	965	965	1
386	20241118	143600	85586034	966	964	966	964	2
387	20241118	143500	85584104	966	964	966	964	27
388	20241118	143400	85558074	963	963	963	963	0
389	20241118	143300	85558074	963	964	964	963	22
390	20241118	143200	85536867	964	964	964	964	0
391	20241118	143100	85536867	964	966	966	964	2
392	20241118	143000	85534937	966	964	966	964	6
393	20241118	142900	85529143	967	967	967	967	2
394	20241118	142800	85527209	964	967	967	964	2
395	20241118	142700	85525278	963	963	963	963	0
396	20241118	142600	85525278	963	963	963	963	1
397	20241118	142500	85524315	968	963	968	963	2
398	20241118	142400	85522384	968	963	968	963	55
399	20241118	142300	85469154	968	968	968	968	1
400	20241118	142200	85468186	963	963	963	963	0
401	20241118	142100	85468186	963	963	963	963	0
402	20241118	142000	85468186	963	963	963	963	1
403	20241118	141900	85467223	969	969	969	969	1
404	20241118	141800	85466254	963	963	963	963	1
405	20241118	141700	85465291	969	969	969	969	0
406	20241118	141600	85465291	969	969	969	969	1
407	20241118	141500	85464322	963	965	969	963	7
408	20241118	141400	85457553	963	963	969	963	5
409	20241118	141300	85452720	969	967	970	962	15
410	20241118	141200	85438210	962	963	963	962	2
411	20241118	141100	85436285	967	967	967	967	1
412	20241118	141000	85435318	963	963	963	963	1
413	20241118	140900	85434355	970	970	970	963	26
414	20241118	140800	85409162	964	961	970	961	4
415	20241118	140700	85405303	969	969	969	969	0
416	20241118	140600	85405303	969	969	969	969	0
417	20241118	140500	85405303	969	969	969	969	0
418	20241118	140400	85405303	969	969	969	969	0
419	20241118	140300	85405303	969	969	969	969	0
420	20241118	140200	85405303	969	969	969	969	0
421	20241118	140100	85405303	969	969	969	969	0
422	20241118	140000	85405303	969	969	969	969	0
423	20241118	135900	85405303	969	969	969	969	0
424	20241118	135800	85405303	969	969	969	969	0
425	20241118	135700	85405303	969	969	969	969	0
426	20241118	135600	85405303	969	969	969	969	0
427	20241118	135500	85405303	969	966	969	960	1201
428	20241118	135400	84248800	970	969	970	969	2
429	20241118	135300	84246861	970	970	970	970	0
430	20241118	135200	84246861	970	970	970	970	0
431	20241118	135100	84246861	970	970	970	970	0
432	20241118	135000	84246861	970	967	970	967	130
433	20241118	134900	84120990	967	967	967	967	0
434	20241118	134800	84120990	967	962	967	962	4
435	20241118	134700	84117132	967	961	967	961	2
436	20241118	134600	84115204	967	963	967	963	2
437	20241118	134500	84113274	967	967	967	962	3
438	20241118	134400	84110378	962	967	967	962	2
439	20241118	134300	84108449	961	961	961	961	1
440	20241118	134200	84107488	967	967	967	967	1
441	20241118	134100	84106521	960	960	960	960	0
442	20241118	134000	84106521	960	960	960	960	0
443	20241118	133900	84106521	960	960	960	960	1
444	20241118	133800	84105561	968	968	968	968	5
445	20241118	133700	84100721	965	960	965	960	518
446	20241118	133600	83603436	960	964	964	960	1636
447	20241118	133500	82028900	964	965	965	964	199
448	20241118	133400	81836965	965	965	965	965	101
449	20241118	133300	81739500	966	966	966	966	238
450	20241118	133200	81509592	970	970	970	970	0
451	20241118	133100	81509592	970	970	970	970	0
452	20241118	133000	81509592	970	970	970	966	3
453	20241118	132900	81506686	966	973	973	966	7
454	20241118	132800	81499917	966	966	966	966	0
455	20241118	132700	81499917	966	966	966	966	0
456	20241118	132600	81499917	966	969	973	966	236
457	20241118	132500	81271189	964	964	964	964	0
458	20241118	132400	81271189	964	964	964	964	0
459	20241118	132300	81271189	964	964	964	964	1
460	20241118	132200	81270225	969	969	969	969	1
461	20241118	132100	81269256	964	969	969	964	2
462	20241118	132000	81267323	969	969	969	969	1
463	20241118	131900	81266354	964	964	964	964	1
464	20241118	131800	81265390	969	969	969	969	0
465	20241118	131700	81265390	969	969	969	969	1
466	20241118	131600	81264421	964	964	964	964	1
467	20241118	131500	81263457	969	969	969	969	0
468	20241118	131400	81263457	969	969	969	969	1
469	20241118	131300	81262488	963	963	963	963	0
470	20241118	131200	81262488	963	969	969	963	5
471	20241118	131100	81257667	963	964	964	963	15
472	20241118	131000	81243212	968	968	968	968	201
473	20241118	130900	81048644	963	963	963	963	0
474	20241118	130800	81048644	963	968	968	963	3
475	20241118	130700	81045750	962	965	968	962	7
476	20241118	130600	81038998	963	963	963	963	0
477	20241118	130500	81038998	963	963	963	963	0
478	20241118	130400	81038998	963	963	963	963	0
479	20241118	130300	81038998	963	963	963	963	0
480	20241118	130200	81038998	963	964	974	963	6
481	20241118	130100	81033208	964	962	974	962	113
482	20241118	130000	80924484	962	963	963	962	763
483	20241118	125900	80189716	963	963	973	963	8
484	20241118	125800	80181988	963	967	967	963	348
485	20241118	125700	79845484	969	969	969	969	230
486	20241118	125600	79622614	969	969	969	969	100
487	20241118	125500	79525714	969	969	969	969	0
488	20241118	125400	79525714	969	969	974	969	5
489	20241118	125300	79520864	970	970	970	970	0
490	20241118	125200	79520864	970	970	970	970	352
491	20241118	125100	79179424	970	970	970	970	0
492	20241118	125000	79179424	970	970	970	970	4
493	20241118	124900	79175544	975	975	975	970	6
494	20241118	124800	79169714	970	970	974	970	4
495	20241118	124700	79165830	971	975	975	971	94
496	20241118	124600	79074552	971	971	975	971	3
497	20241118	124500	79071635	975	973	975	971	5
498	20241118	124400	79066772	973	973	973	973	1
499	20241118	124300	79065799	975	975	975	971	3
500	20241118	124200	79062878	971	971	971	969	2916
501	20241118	124100	76231448	971	974	974	971	4
502	20241118	124000	76227557	976	978	978	974	1053
503	20241118	123900	75201146	976	976	976	976	1
504	20241118	123800	75200170	986	986	986	986	1
505	20241118	123700	75199184	976	984	987	976	53
506	20241118	123600	75147003	974	974	974	974	2
507	20241118	123500	75145055	971	971	971	971	0
508	20241118	123400	75145055	971	983	984	971	12
509	20241118	123300	75133270	970	976	976	970	1226
510	20241118	123200	73936709	973	978	978	973	222
511	20241118	123100	73720698	973	974	978	973	5
512	20241118	123000	73715825	978	974	978	974	3
513	20241118	122900	73712899	978	978	978	978	83
514	20241118	122800	73631725	978	978	978	978	305
515	20241118	122700	73333435	978	978	978	978	5
516	20241118	122600	73328545	978	973	978	973	7
517	20241118	122500	73321705	978	972	978	972	1034
518	20241118	122400	72316350	968	970	970	968	3
519	20241118	122300	72313444	968	968	968	968	0
520	20241118	122200	72313444	968	968	968	968	1
521	20241118	122100	72312476	972	972	972	968	17
522	20241118	122000	72295956	972	968	972	968	101
523	20241118	121900	72198184	967	968	968	967	5
524	20241118	121800	72193345	967	968	968	967	6
525	20241118	121700	72187539	968	968	968	968	0
526	20241118	121600	72187539	968	968	968	968	32
527	20241118	121500	72156563	967	967	967	967	0
528	20241118	121400	72156563	967	967	967	967	1
529	20241118	121300	72155596	968	968	968	968	11
530	20241118	121200	72144948	967	967	968	967	11
531	20241118	121100	72134303	968	968	968	967	248
532	20241118	121000	71894445	968	968	971	968	5
533	20241118	120900	71889599	971	971	971	971	1
534	20241118	120800	71888628	968	972	972	968	2
535	20241118	120700	71886688	968	968	968	968	0
536	20241118	120600	71886688	968	971	971	968	3
537	20241118	120500	71883781	968	970	971	968	8
538	20241118	120400	71876029	973	973	973	973	0
539	20241118	120300	71876029	973	973	973	973	1
540	20241118	120200	71875056	968	968	968	968	0
541	20241118	120100	71875056	968	973	973	968	2
542	20241118	120000	71873115	968	967	973	965	10
543	20241118	115900	71863441	968	978	978	968	3
544	20241118	115800	71860527	965	966	978	965	11
545	20241118	115700	71849886	978	966	978	966	2
546	20241118	115600	71847942	978	978	978	978	0
547	20241118	115500	71847942	978	978	978	961	100
548	20241118	115400	71751490	970	972	978	970	208
549	20241118	115300	71549696	978	978	978	978	1
550	20241118	115200	71548718	972	978	978	971	10
551	20241118	115100	71538981	971	973	973	971	7
552	20241118	115000	71532176	978	973	978	970	12
553	20241118	114900	71520506	978	974	978	972	31
554	20241118	114800	71490346	973	973	973	973	2
555	20241118	114700	71488400	971	971	971	971	0
556	20241118	114600	71488400	971	968	978	968	7
557	20241118	114500	71481581	978	978	978	978	2
558	20241118	114400	71479625	968	978	978	968	4
559	20241118	114300	71475723	968	969	969	967	210
560	20241118	114200	71272561	970	973	973	970	785
561	20241118	114100	70508857	974	975	975	974	9
562	20241118	114000	70500087	975	988	988	975	11
563	20241118	113900	70489232	973	971	988	968	211
564	20241118	113800	70284329	971	977	977	971	19
565	20241118	113700	70265772	977	979	979	977	13
566	20241118	113600	70253051	979	980	980	979	2
567	20241118	113500	70251092	980	980	980	980	0
568	20241118	113400	70251092	980	982	983	980	742
569	20241118	113300	69522327	980	989	989	980	562
570	20241118	113200	68967241	989	989	989	989	8
571	20241118	113100	68959329	1001	992	1001	988	4643
572	20241118	113000	64326965	1004	988	1004	988	1526
573	20241118	112900	62812527	987	983	988	983	4
574	20241118	112800	62808582	987	987	987	987	1
575	20241118	112700	62807595	981	981	988	981	1168
576	20241118	112600	61661372	979	979	981	979	3
577	20241118	112500	61658433	981	977	981	977	2
578	20241118	112400	61656475	981	978	981	977	718
579	20241118	112300	60952694	978	978	978	978	0
580	20241118	112200	60952694	978	978	978	978	0
581	20241118	112100	60952694	978	978	978	978	0
582	20241118	112000	60952694	978	978	978	978	77
583	20241118	111900	60877388	975	975	975	975	1
584	20241118	111800	60876413	978	975	978	975	3
585	20241118	111700	60873485	974	974	978	974	347
586	20241118	111600	60535495	972	974	974	972	4
587	20241118	111500	60531603	972	972	972	972	1
588	20241118	111400	60530631	974	972	974	972	2
589	20241118	111300	60528685	974	974	974	972	3
590	20241118	111200	60525765	972	974	974	971	5
591	20241118	111100	60520902	972	971	977	971	263
592	20241118	111000	60264751	977	976	977	976	291
593	20241118	110900	59980728	968	968	968	968	2
594	20241118	110800	59978792	979	972	979	965	111
595	20241118	110700	59870394	962	981	981	962	590
596	20241118	110600	59302037	964	977	983	961	5107
597	20241118	110500	54332388	976	983	988	976	3881
598	20241118	110400	50534596	987	987	987	987	13
599	20241118	110300	50521765	987	987	987	987	1
600	20241118	110200	50520778	981	988	988	981	2
601	20241118	110100	50518809	979	989	989	979	119
602	20241118	110000	50402132	983	983	983	983	2
603	20241118	105900	50400166	983	982	992	982	25
604	20241118	105800	50375385	982	1000	1004	979	6474
605	20241118	105700	43960536	1004	1004	1004	996	209
606	20241118	105600	43750997	1004	1000	1004	993	990
607	20241118	105500	42760657	1000	990	1000	988	656
608	20241118	105400	42107307	1000	988	1004	988	8339
609	20241118	105300	33805213	988	987	988	987	351
610	20241118	105200	33458775	987	987	987	987	0
611	20241118	105100	33458775	987	987	987	987	51
612	20241118	105000	33408438	987	984	987	984	743
613	20241118	104900	32676889	984	983	984	983	511
614	20241118	104800	32174575	977	977	977	977	7
615	20241118	104700	32167736	983	983	983	983	0
616	20241118	104600	32167736	983	984	984	976	3
617	20241118	104500	32164793	980	980	980	980	200
618	20241118	104400	31968793	980	974	980	974	2
619	20241118	104300	31966839	980	980	980	980	0
620	20241118	104200	31966839	980	974	980	974	3
621	20241118	104100	31963911	980	979	980	979	230
622	20241118	104000	31738740	979	979	979	979	10
623	20241118	103900	31728950	979	979	980	973	309
624	20241118	103800	31426471	980	973	980	973	2160
625	20241118	103700	29319177	973	972	973	972	8
626	20241118	103600	29311400	964	973	973	964	8
627	20241118	103500	29303671	973	969	973	969	1265
628	20241118	103400	28077077	969	969	969	969	0
629	20241118	103300	28077077	969	969	969	969	0
630	20241118	103200	28077077	969	963	969	963	2355
631	20241118	103100	25802710	959	959	959	959	430
632	20241118	103000	25390340	963	959	963	959	3
633	20241118	102900	25387459	963	963	963	963	1
634	20241118	102800	25386496	962	963	963	962	11
635	20241118	102700	25375913	962	962	962	958	3
636	20241118	102600	25373031	958	962	962	958	2
637	20241118	102500	25371111	957	957	957	957	0
638	20241118	102400	25371111	957	962	962	957	3
639	20241118	102300	25368235	957	957	957	957	0
640	20241118	102200	25368235	957	957	957	957	0
641	20241118	102100	25368235	957	957	957	957	0
642	20241118	102000	25368235	957	962	962	957	8
643	20241118	101900	25360544	962	962	962	962	1
644	20241118	101800	25359582	957	961	962	957	7
645	20241118	101700	25352860	955	955	955	955	0
646	20241118	101600	25352860	955	961	961	955	2
647	20241118	101500	25350944	955	959	959	955	2145
648	20241118	101400	23293893	954	961	961	954	3
649	20241118	101300	23291023	954	959	959	954	3
650	20241118	101200	23288156	954	962	962	954	4
651	20241118	101100	23284332	953	953	953	953	1
652	20241118	101000	23283379	961	961	961	961	1
653	20241118	100900	23282418	952	952	952	952	1
654	20241118	100800	23281466	963	963	963	963	0
655	20241118	100700	23281466	963	961	963	961	110
656	20241118	100600	23175638	952	960	962	952	1125
657	20241118	100500	22095652	960	960	960	960	0
658	20241118	100400	22095652	960	960	960	960	1
659	20241118	100300	22094692	959	959	959	959	10
660	20241118	100200	22085102	956	953	956	953	1924
661	20241118	100100	20246250	945	949	949	944	516
662	20241118	100000	19756575	944	950	950	943	207
663	20241118	095900	19560027	943	949	950	943	199
664	20241118	095800	19371047	949	942	949	942	2
665	20241118	095700	19369156	949	949	949	949	1
666	20241118	095600	19368207	942	942	942	942	1
667	20241118	095500	19367265	949	942	949	942	2
668	20241118	095400	19365374	949	942	949	942	789
669	20241118	095300	18622122	948	948	948	948	150
670	20241118	095200	18479922	948	948	948	948	1
671	20241118	095100	18478974	940	941	950	939	715
672	20241118	095000	17807370	939	948	948	937	5
673	20241118	094900	17802650	934	934	934	934	1
674	20241118	094800	17801716	950	950	950	950	0
675	20241118	094700	17801716	950	945	950	945	3789
676	20241118	094600	14217607	945	940	945	940	442
677	20241118	094500	13801967	939	931	939	931	881
678	20241118	094400	12976281	930	930	931	930	1923
679	20241118	094300	11187890	930	930	930	930	121
680	20241118	094200	11075360	921	921	921	921	0
681	20241118	094100	11075360	921	929	930	921	131
682	20241118	094000	10953577	921	924	929	921	4
683	20241118	093900	10949882	929	923	929	923	3
684	20241118	093800	10947101	929	923	929	923	2
685	20241118	093700	10945249	929	929	929	923	59
686	20241118	093600	10890444	922	922	929	922	112
687	20241118	093500	10786410	929	927	929	921	31
688	20241118	093400	10757683	927	927	927	927	78
689	20241118	093300	10685377	920	927	927	920	6
690	20241118	093200	10679822	920	920	920	920	1
691	20241118	093100	10678902	927	920	927	919	4
692	20241118	093000	10675216	927	927	927	927	1
693	20241118	092900	10674289	919	919	919	919	1
694	20241118	092800	10673370	927	919	927	919	2
695	20241118	092700	10671524	927	927	927	927	1
696	20241118	092600	10670597	919	921	921	919	3
697	20241118	092500	10667837	927	919	927	919	3
698	20241118	092400	10665071	927	927	927	927	1
699	20241118	092300	10664144	919	927	927	919	2
700	20241118	092200	10662298	919	919	919	919	2
701	20241118	092100	10660460	927	927	927	919	3
702	20241118	092000	10657687	918	918	918	918	0
703	20241118	091900	10657687	918	927	927	918	4
704	20241118	091800	10653997	917	917	917	917	0
705	20241118	091700	10653997	917	917	917	917	0
706	20241118	091600	10653997	917	918	926	917	2691
707	20241118	091500	8183653	918	917	918	917	74
708	20241118	091400	8115791	917	918	918	917	42
709	20241118	091300	8077236	917	917	918	917	1864
710	20241118	091200	6366086	918	917	918	917	2
711	20241118	091100	6364251	918	918	918	918	70
712	20241118	091000	6299991	917	917	917	917	0
713	20241118	090900	6299991	917	917	926	917	220
714	20241118	090800	6098215	917	927	927	908	2921
715	20241118	090700	3417713	919	919	919	919	1
716	20241118	090600	3416794	927	919	927	919	34
717	20241118	090500	3385396	927	927	927	927	0
718	20241118	090400	3385396	927	922	927	919	3
719	20241118	090300	3382628	927	918	927	917	1653
720	20241118	090200	1866611	922	922	922	922	1
721	20241118	090100	1865689	918	918	918	918	1
722	20241118	090000	1864771	922	917	922	917	2033