KissMeData/014160/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	185800	162110499	966	966	966	966	1231
3	20241122	185700	162110499	966	966	966	966	0
4	20241122	185600	162110499	966	966	966	966	0
5	20241122	185500	162110499	966	966	966	966	0
6	20241122	185400	162110499	966	966	966	966	0
7	20241122	185300	162110499	966	966	966	966	0
8	20241122	185200	162110499	966	966	966	966	0
9	20241122	185100	162110499	966	966	966	966	0
10	20241122	185000	162110499	966	966	966	966	0
11	20241122	184900	162110499	966	966	966	966	0
12	20241122	184800	162110499	966	966	966	966	0
13	20241122	184700	162110499	966	966	966	966	0
14	20241122	184600	162110499	966	966	966	966	0
15	20241122	184500	162110499	966	966	966	966	0
16	20241122	184400	162110499	966	966	966	966	0
17	20241122	184300	162110499	966	966	966	966	0
18	20241122	184200	162110499	966	966	966	966	0
19	20241122	184100	162110499	966	966	966	966	0
20	20241122	184000	162110499	966	966	966	966	0
21	20241122	183900	162110499	966	966	966	966	0
22	20241122	183800	162110499	966	966	966	966	0
23	20241122	183700	162110499	966	966	966	966	0
24	20241122	183600	162110499	966	966	966	966	0
25	20241122	183500	162110499	966	966	966	966	0
26	20241122	183400	162110499	966	966	966	966	0
27	20241122	183300	162110499	966	966	966	966	0
28	20241122	183200	162110499	966	966	966	966	0
29	20241122	183100	162110499	966	966	966	966	0
30	20241122	183000	162110499	966	966	966	966	0
31	20241122	182900	162110499	966	966	966	966	0
32	20241122	182800	162110499	966	966	966	966	1231
33	20241122	182700	162110499	966	966	966	966	0
34	20241122	182600	162110499	966	966	966	966	0
35	20241122	182500	162110499	966	966	966	966	0
36	20241122	182400	162110499	966	966	966	966	0
37	20241122	182300	162110499	966	966	966	966	0
38	20241122	182200	162110499	966	966	966	966	0
39	20241122	182100	162110499	966	966	966	966	0
40	20241122	182000	162110499	966	966	966	966	0
41	20241122	181900	162110499	966	966	966	966	0
42	20241122	181800	162110499	966	966	966	966	0
43	20241122	181700	162110499	966	966	966	966	0
44	20241122	181600	162110499	966	966	966	966	0
45	20241122	181500	162110499	966	966	966	966	0
46	20241122	181400	162110499	966	966	966	966	0
47	20241122	181300	162110499	966	966	966	966	0
48	20241122	181200	162110499	966	966	966	966	0
49	20241122	181100	162110499	966	966	966	966	0
50	20241122	181000	162110499	966	966	966	966	0
51	20241122	180900	162110499	966	966	966	966	0
52	20241122	180800	162110499	966	966	966	966	0
53	20241122	180700	162110499	966	966	966	966	0
54	20241122	180600	162110499	966	966	966	966	0
55	20241122	180500	162110499	966	966	966	966	0
56	20241122	180400	162110499	966	966	966	966	0
57	20241122	180300	162110499	966	966	966	966	0
58	20241122	180200	162110499	966	966	966	966	0
59	20241122	180100	162110499	966	966	966	966	0
60	20241122	180000	162110499	966	966	966	966	0
61	20241122	175900	162110499	966	966	966	966	0
62	20241122	175800	162110499	966	966	966	966	1231
63	20241122	175700	162110499	966	966	966	966	0
64	20241122	175600	162110499	966	966	966	966	0
65	20241122	175500	162110499	966	966	966	966	0
66	20241122	175400	162110499	966	966	966	966	0
67	20241122	175300	162110499	966	966	966	966	0
68	20241122	175200	162110499	966	966	966	966	0
69	20241122	175100	162110499	966	966	966	966	0
70	20241122	175000	162110499	966	966	966	966	0
71	20241122	174900	162110499	966	966	966	966	0
72	20241122	174800	162110499	966	966	966	966	0
73	20241122	174700	162110499	966	966	966	966	0
74	20241122	174600	162110499	966	966	966	966	0
75	20241122	174500	162110499	966	966	966	966	0
76	20241122	174400	162110499	966	966	966	966	0
77	20241122	174300	162110499	966	966	966	966	0
78	20241122	174200	162110499	966	966	966	966	0
79	20241122	174100	162110499	966	966	966	966	0
80	20241122	174000	162110499	966	966	966	966	0
81	20241122	173900	162110499	966	966	966	966	0
82	20241122	173800	162110499	966	966	966	966	0
83	20241122	173700	162110499	966	966	966	966	0
84	20241122	173600	162110499	966	966	966	966	0
85	20241122	173500	162110499	966	966	966	966	0
86	20241122	173400	162110499	966	966	966	966	0
87	20241122	173300	162110499	966	966	966	966	0
88	20241122	173200	162110499	966	966	966	966	0
89	20241122	173100	162110499	966	966	966	966	0
90	20241122	173000	162110499	966	966	966	966	0
91	20241122	172900	162110499	966	966	966	966	0
92	20241122	172800	162110499	966	966	966	966	1231
93	20241122	172700	162110499	966	966	966	966	0
94	20241122	172600	162110499	966	966	966	966	0
95	20241122	172500	162110499	966	966	966	966	0
96	20241122	172400	162110499	966	966	966	966	0
97	20241122	172300	162110499	966	966	966	966	0
98	20241122	172200	162110499	966	966	966	966	0
99	20241122	172100	162110499	966	966	966	966	0
100	20241122	172000	162110499	966	966	966	966	0
101	20241122	171900	162110499	966	966	966	966	0
102	20241122	171800	162110499	966	966	966	966	0
103	20241122	171700	162110499	966	966	966	966	0
104	20241122	171600	162110499	966	966	966	966	0
105	20241122	171500	162110499	966	966	966	966	0
106	20241122	171400	162110499	966	966	966	966	0
107	20241122	171300	162110499	966	966	966	966	0
108	20241122	171200	162110499	966	966	966	966	0
109	20241122	171100	162110499	966	966	966	966	0
110	20241122	171000	162110499	966	966	966	966	0
111	20241122	170900	162110499	966	966	966	966	0
112	20241122	170800	162110499	966	966	966	966	0
113	20241122	170700	162110499	966	966	966	966	0
114	20241122	170600	162110499	966	966	966	966	0
115	20241122	170500	162110499	966	966	966	966	0
116	20241122	170400	162110499	966	966	966	966	0
117	20241122	170300	162110499	966	966	966	966	0
118	20241122	170200	162110499	966	966	966	966	0
119	20241122	170100	162110499	966	966	966	966	0
120	20241122	170000	162110499	966	966	966	966	0
121	20241122	165900	162110499	966	966	966	966	0
122	20241122	165800	162110499	966	966	966	966	1231
123	20241122	165700	162110499	966	966	966	966	0
124	20241122	165600	162110499	966	966	966	966	0
125	20241122	165500	162110499	966	966	966	966	0
126	20241122	165400	162110499	966	966	966	966	0
127	20241122	165300	162110499	966	966	966	966	0
128	20241122	165200	162110499	966	966	966	966	0
129	20241122	165100	162110499	966	966	966	966	0
130	20241122	165000	162110499	966	966	966	966	0
131	20241122	164900	162110499	966	966	966	966	0
132	20241122	164800	162110499	966	966	966	966	0
133	20241122	164700	162110499	966	966	966	966	0
134	20241122	164600	162110499	966	966	966	966	0
135	20241122	164500	162110499	966	966	966	966	0
136	20241122	164400	162110499	966	966	966	966	0
137	20241122	164300	162110499	966	966	966	966	0
138	20241122	164200	162110499	966	966	966	966	0
139	20241122	164100	162110499	966	966	966	966	0
140	20241122	164000	162110499	966	966	966	966	0
141	20241122	163900	162110499	966	966	966	966	0
142	20241122	163800	162110499	966	966	966	966	0
143	20241122	163700	162110499	966	966	966	966	0
144	20241122	163600	162110499	966	966	966	966	0
145	20241122	163500	162110499	966	966	966	966	0
146	20241122	163400	162110499	966	966	966	966	0
147	20241122	163300	162110499	966	966	966	966	0
148	20241122	163200	162110499	966	966	966	966	0
149	20241122	163100	162110499	966	966	966	966	0
150	20241122	163000	162110499	966	966	966	966	0
151	20241122	162900	162110499	966	966	966	966	0
152	20241122	162800	162110499	966	966	966	966	1231
153	20241122	162700	162110499	966	966	966	966	0
154	20241122	162600	162110499	966	966	966	966	0
155	20241122	162500	162110499	966	966	966	966	0
156	20241122	162400	162110499	966	966	966	966	0
157	20241122	162300	162110499	966	966	966	966	0
158	20241122	162200	162110499	966	966	966	966	0
159	20241122	162100	162110499	966	966	966	966	0
160	20241122	162000	162110499	966	966	966	966	0
161	20241122	161900	162110499	966	966	966	966	0
162	20241122	161800	162110499	966	966	966	966	0
163	20241122	161700	162110499	966	966	966	966	0
164	20241122	161600	162110499	966	966	966	966	0
165	20241122	161500	162110499	966	966	966	966	0
166	20241122	161400	162110499	966	966	966	966	0
167	20241122	161300	162110499	966	966	966	966	0
168	20241122	161200	162110499	966	966	966	966	0
169	20241122	161100	162110499	966	966	966	966	0
170	20241122	161000	162110499	966	966	966	966	0
171	20241122	160900	162110499	966	966	966	966	0
172	20241122	160800	162110499	966	966	966	966	0
173	20241122	160700	162110499	966	966	966	966	0
174	20241122	160600	162110499	966	966	966	966	0
175	20241122	160500	162110499	966	966	966	966	0
176	20241122	160400	162110499	966	966	966	966	0
177	20241122	160300	162110499	966	966	966	966	0
178	20241122	160200	162110499	966	966	966	966	0
179	20241122	160100	162110499	966	966	966	966	0
180	20241122	160000	162110499	966	966	966	966	0
181	20241122	155900	162110499	966	966	966	966	0
182	20241122	155800	162110499	966	966	966	966	1231
183	20241122	155700	162110499	966	966	966	966	0
184	20241122	155600	162110499	966	966	966	966	0
185	20241122	155500	162110499	966	966	966	966	0
186	20241122	155400	162110499	966	966	966	966	0
187	20241122	155300	162110499	966	966	966	966	0
188	20241122	155200	162110499	966	966	966	966	0
189	20241122	155100	162110499	966	966	966	966	0
190	20241122	155000	162110499	966	966	966	966	0
191	20241122	154900	162110499	966	966	966	966	0
192	20241122	154800	162110499	966	966	966	966	0
193	20241122	154700	162110499	966	966	966	966	0
194	20241122	154600	162110499	966	966	966	966	0
195	20241122	154500	162110499	966	966	966	966	0
196	20241122	154400	162110499	966	966	966	966	0
197	20241122	154300	162110499	966	966	966	966	0
198	20241122	154200	162110499	966	966	966	966	0
199	20241122	154100	162110499	966	966	966	966	0
200	20241122	154000	162110499	966	966	966	966	0
201	20241122	153900	162110499	966	966	966	966	0
202	20241122	153800	162110499	966	966	966	966	0
203	20241122	153700	162110499	966	966	966	966	0
204	20241122	153600	162110499	966	966	966	966	0
205	20241122	153500	162110499	966	966	966	966	0
206	20241122	153400	162110499	966	966	966	966	0
207	20241122	153300	162110499	966	966	966	966	0
208	20241122	153200	162110499	966	966	966	966	0
209	20241122	153100	162110499	966	966	966	966	0
210	20241122	153000	162110499	966	966	966	966	1231
211	20241122	152900	160921353	966	966	966	966	0
212	20241122	152800	160921353	966	966	966	966	0
213	20241122	152700	160921353	966	966	966	966	0
214	20241122	152600	160921353	966	966	966	966	0
215	20241122	152500	160921353	966	966	966	966	0
216	20241122	152400	160921353	966	966	966	966	0
217	20241122	152300	160921353	966	966	966	966	0
218	20241122	152200	160921353	966	966	966	966	0
219	20241122	152100	160921353	966	966	966	966	0
220	20241122	152000	160921353	966	966	966	966	0
221	20241122	151900	160921353	966	966	966	966	1
222	20241122	151800	160920387	964	966	966	964	21
223	20241122	151700	160900134	965	965	965	965	512
224	20241122	151600	160406054	965	966	966	965	90
225	20241122	151500	160319179	965	966	966	965	60
226	20241122	151400	160261269	964	964	964	964	15
227	20241122	151300	160246809	966	966	966	966	0
228	20241122	151200	160246809	966	966	966	966	0
229	20241122	151100	160246809	966	966	966	966	0
230	20241122	151000	160246809	966	966	966	966	0
231	20241122	150900	160246809	966	966	966	966	5
232	20241122	150800	160241979	963	963	963	963	47
233	20241122	150700	160196718	964	965	965	963	8952
234	20241122	150600	151568978	965	965	965	965	0
235	20241122	150500	151568978	965	964	965	964	1012
236	20241122	150400	150593398	967	965	967	964	1624
237	20241122	150300	149027735	967	967	967	967	0
238	20241122	150200	149027735	967	966	967	965	13
239	20241122	150100	149015178	968	968	968	968	0
240	20241122	150000	149015178	968	968	968	968	0
241	20241122	145900	149015178	968	968	968	968	1
242	20241122	145800	149014210	965	966	966	965	3128
243	20241122	145700	145995277	968	968	968	968	0
244	20241122	145600	145995277	968	968	968	968	0
245	20241122	145500	145995277	968	968	968	968	0
246	20241122	145400	145995277	968	968	968	968	0
247	20241122	145300	145995277	968	968	968	968	0
248	20241122	145200	145995277	968	968	968	968	0
249	20241122	145100	145995277	968	968	968	968	0
250	20241122	145000	145995277	968	968	968	968	0
251	20241122	144900	145995277	968	968	968	968	80
252	20241122	144800	145917837	968	968	968	968	0
253	20241122	144700	145917837	968	965	968	965	1260
254	20241122	144600	144701934	966	967	967	966	24
255	20241122	144500	144678749	967	968	968	967	2
256	20241122	144400	144676814	968	968	968	968	1
257	20241122	144300	144675846	968	968	968	968	0
258	20241122	144200	144675846	968	968	968	968	0
259	20241122	144100	144675846	968	968	968	968	0
260	20241122	144000	144675846	968	968	968	968	0
261	20241122	143900	144675846	968	968	968	968	0
262	20241122	143800	144675846	968	968	968	968	0
263	20241122	143700	144675846	968	968	968	968	0
264	20241122	143600	144675846	968	968	968	968	1
265	20241122	143500	144674878	966	966	966	966	0
266	20241122	143400	144674878	966	966	966	966	0
267	20241122	143300	144674878	966	966	966	966	0
268	20241122	143200	144674878	966	966	966	966	31
269	20241122	143100	144644932	968	968	968	968	0
270	20241122	143000	144644932	968	968	968	968	0
271	20241122	142900	144644932	968	968	968	968	0
272	20241122	142800	144644932	968	968	968	968	10
273	20241122	142700	144635252	968	968	968	968	0
274	20241122	142600	144635252	968	968	968	968	0
275	20241122	142500	144635252	968	968	968	968	2
276	20241122	142400	144633316	965	965	965	965	6
277	20241122	142300	144627526	968	968	968	968	0
278	20241122	142200	144627526	968	968	968	968	0
279	20241122	142100	144627526	968	968	968	968	0
280	20241122	142000	144627526	968	968	968	968	1
281	20241122	141900	144626558	964	964	964	964	0
282	20241122	141800	144626558	964	964	964	964	0
283	20241122	141700	144626558	964	964	964	964	0
284	20241122	141600	144626558	964	964	964	964	0
285	20241122	141500	144626558	964	964	964	964	2
286	20241122	141400	144624630	968	968	968	968	0
287	20241122	141300	144624630	968	964	968	964	181
288	20241122	141200	144450142	964	964	964	964	0
289	20241122	141100	144450142	964	964	964	964	0
290	20241122	141000	144450142	964	964	964	964	1
291	20241122	140900	144449178	964	966	966	964	5000
292	20241122	140800	139628580	968	968	968	968	0
293	20241122	140700	139628580	968	968	968	968	0
294	20241122	140600	139628580	968	968	968	968	200
295	20241122	140500	139434980	968	967	968	966	67
296	20241122	140400	139370157	968	968	968	968	0
297	20241122	140300	139370157	968	968	968	968	0
298	20241122	140200	139370157	968	968	968	968	0
299	20241122	140100	139370157	968	968	968	968	0
300	20241122	140000	139370157	968	968	968	968	0
301	20241122	135900	139370157	968	968	968	968	0
302	20241122	135800	139370157	968	968	968	968	15
303	20241122	135700	139355637	968	968	968	968	0
304	20241122	135600	139355637	968	968	968	968	0
305	20241122	135500	139355637	968	968	968	968	0
306	20241122	135400	139355637	968	968	968	968	0
307	20241122	135300	139355637	968	968	968	968	0
308	20241122	135200	139355637	968	968	968	968	0
309	20241122	135100	139355637	968	968	968	968	0
310	20241122	135000	139355637	968	968	968	968	1
311	20241122	134900	139354669	968	967	968	965	105
312	20241122	134800	139253267	968	968	968	968	0
313	20241122	134700	139253267	968	968	968	968	1103
314	20241122	134600	138185563	968	968	968	968	0
315	20241122	134500	138185563	968	968	968	968	0
316	20241122	134400	138185563	968	968	968	968	0
317	20241122	134300	138185563	968	968	968	968	0
318	20241122	134200	138185563	968	968	968	968	0
319	20241122	134100	138185563	968	968	968	968	0
320	20241122	134000	138185563	968	968	968	968	1
321	20241122	133900	138184595	965	965	965	965	1000
322	20241122	133800	137219595	968	968	968	968	0
323	20241122	133700	137219595	968	966	968	965	301
324	20241122	133600	136929117	966	966	966	966	0
325	20241122	133500	136929117	966	966	966	966	24
326	20241122	133400	136905933	966	966	966	966	1
327	20241122	133300	136904967	968	968	968	968	0
328	20241122	133200	136904967	968	968	968	968	0
329	20241122	133100	136904967	968	968	968	968	0
330	20241122	133000	136904967	968	968	968	968	0
331	20241122	132900	136904967	968	968	968	968	0
332	20241122	132800	136904967	968	968	968	968	0
333	20241122	132700	136904967	968	968	968	968	0
334	20241122	132600	136904967	968	968	968	968	0
335	20241122	132500	136904967	968	968	968	968	1
336	20241122	132400	136903999	965	965	965	965	0
337	20241122	132300	136903999	965	965	965	965	21
338	20241122	132200	136883734	968	968	968	968	0
339	20241122	132100	136883734	968	968	968	968	0
340	20241122	132000	136883734	968	968	968	968	0
341	20241122	131900	136883734	968	968	968	968	1
342	20241122	131800	136882766	964	964	964	964	0
343	20241122	131700	136882766	964	964	964	964	0
344	20241122	131600	136882766	964	964	964	964	0
345	20241122	131500	136882766	964	967	967	964	10357
346	20241122	131400	126890700	967	967	967	967	9
347	20241122	131300	126881997	967	967	967	967	1
348	20241122	131200	126881030	966	966	966	966	0
349	20241122	131100	126881030	966	966	966	966	0
350	20241122	131000	126881030	966	966	966	966	0
351	20241122	130900	126881030	966	966	966	966	0
352	20241122	130800	126881030	966	967	967	966	105
353	20241122	130700	126779496	968	968	968	968	0
354	20241122	130600	126779496	968	968	968	968	0
355	20241122	130500	126779496	968	968	968	968	99
356	20241122	130400	126683664	968	968	968	968	2000
357	20241122	130300	124747664	968	968	968	968	0
358	20241122	130200	124747664	968	968	968	968	0
359	20241122	130100	124747664	968	968	968	968	0
360	20241122	130000	124747664	968	968	968	968	0
361	20241122	125900	124747664	968	968	968	968	0
362	20241122	125800	124747664	968	968	968	968	0
363	20241122	125700	124747664	968	968	968	968	50
364	20241122	125600	124699264	968	968	968	968	200
365	20241122	125500	124505664	968	968	968	968	0
366	20241122	125400	124505664	968	968	968	968	0
367	20241122	125300	124505664	968	968	968	968	0
368	20241122	125200	124505664	968	968	968	968	0
369	20241122	125100	124505664	968	968	968	968	0
370	20241122	125000	124505664	968	968	968	968	0
371	20241122	124900	124505664	968	968	968	968	123
372	20241122	124800	124386600	968	968	968	968	50
373	20241122	124700	124338200	969	969	969	969	0
374	20241122	124600	124338200	969	969	969	969	0
375	20241122	124500	124338200	969	969	969	969	0
376	20241122	124400	124338200	969	969	969	969	0
377	20241122	124300	124338200	969	969	969	969	0
378	20241122	124200	124338200	969	969	969	969	0
379	20241122	124100	124338200	969	969	969	969	0
380	20241122	124000	124338200	969	969	969	969	6
381	20241122	123900	124332386	969	969	969	969	20
382	20241122	123800	124313006	969	966	969	964	6319
383	20241122	123700	118219339	969	969	969	969	10
384	20241122	123600	118209649	969	969	969	969	0
385	20241122	123500	118209649	969	969	969	969	1
386	20241122	123400	118208680	966	966	966	966	0
387	20241122	123300	118208680	966	966	966	966	0
388	20241122	123200	118208680	966	969	969	966	91
389	20241122	123100	118120771	966	966	966	966	0
390	20241122	123000	118120771	966	966	966	966	0
391	20241122	122900	118120771	966	966	966	966	5
392	20241122	122800	118115941	965	967	967	965	1000
393	20241122	122700	117149992	967	967	967	967	1
394	20241122	122600	117149025	970	970	970	970	0
395	20241122	122500	117149025	970	970	970	970	0
396	20241122	122400	117149025	970	970	970	970	0
397	20241122	122300	117149025	970	970	970	970	0
398	20241122	122200	117149025	970	970	970	970	0
399	20241122	122100	117149025	970	970	970	970	25
400	20241122	122000	117124775	970	970	970	970	180
401	20241122	121900	116950175	970	970	970	970	10
402	20241122	121800	116940475	969	969	969	969	783
403	20241122	121700	116181748	969	969	969	969	0
404	20241122	121600	116181748	969	969	969	969	0
405	20241122	121500	116181748	969	969	969	969	0
406	20241122	121400	116181748	969	969	969	969	0
407	20241122	121300	116181748	969	969	969	969	0
408	20241122	121200	116181748	969	969	969	969	0
409	20241122	121100	116181748	969	969	969	969	1
410	20241122	121000	116180779	967	967	967	967	0
411	20241122	120900	116180779	967	967	967	967	1000
412	20241122	120800	115213779	969	969	969	969	0
413	20241122	120700	115213779	969	969	969	969	30
414	20241122	120600	115184709	969	969	969	969	108
415	20241122	120500	115080057	969	969	969	969	0
416	20241122	120400	115080057	969	969	969	969	0
417	20241122	120300	115080057	969	969	969	969	0
418	20241122	120200	115080057	969	969	969	969	0
419	20241122	120100	115080057	969	969	969	969	0
420	20241122	120000	115080057	969	969	969	969	0
421	20241122	115900	115080057	969	969	969	969	0
422	20241122	115800	115080057	969	969	969	969	100
423	20241122	115700	114983157	969	969	969	969	0
424	20241122	115600	114983157	969	969	969	969	0
425	20241122	115500	114983157	969	969	969	969	1
426	20241122	115400	114982188	965	965	965	965	0
427	20241122	115300	114982188	965	965	965	965	1
428	20241122	115200	114981223	969	969	969	969	0
429	20241122	115100	114981223	969	967	969	963	7001
430	20241122	115000	108222445	969	969	969	969	1
431	20241122	114900	108221476	967	969	969	967	1211
432	20241122	114800	107050437	967	967	967	967	225
433	20241122	114700	106832862	967	968	968	967	5451
434	20241122	114600	101561441	969	969	969	969	0
435	20241122	114500	101561441	969	969	969	969	25
436	20241122	114400	101537216	969	969	969	969	0
437	20241122	114300	101537216	969	969	969	969	0
438	20241122	114200	101537216	969	969	969	969	0
439	20241122	114100	101537216	969	969	969	969	0
440	20241122	114000	101537216	969	969	969	969	0
441	20241122	113900	101537216	969	969	969	969	0
442	20241122	113800	101537216	969	969	969	969	595
443	20241122	113700	100960661	969	969	969	969	0
444	20241122	113600	100960661	969	969	969	969	0
445	20241122	113500	100960661	969	967	969	967	30
446	20241122	113400	100931649	968	968	968	968	0
447	20241122	113300	100931649	968	968	968	968	500
448	20241122	113200	100447649	968	968	968	968	0
449	20241122	113100	100447649	968	968	968	968	0
450	20241122	113000	100447649	968	968	968	968	0
451	20241122	112900	100447649	968	968	968	968	0
452	20241122	112800	100447649	968	968	968	968	0
453	20241122	112700	100447649	968	968	968	968	0
454	20241122	112600	100447649	968	968	968	968	0
455	20241122	112500	100447649	968	968	968	968	0
456	20241122	112400	100447649	968	968	968	968	1000
457	20241122	112300	99479649	968	968	968	968	28
458	20241122	112200	99452545	970	970	970	970	0
459	20241122	112100	99452545	970	970	970	970	0
460	20241122	112000	99452545	970	970	970	970	0
461	20241122	111900	99452545	970	970	970	970	681
462	20241122	111800	98791975	970	970	970	970	579
463	20241122	111700	98230345	970	970	970	970	0
464	20241122	111600	98230345	970	970	970	970	0
465	20241122	111500	98230345	970	970	970	970	1000
466	20241122	111400	97260345	970	970	970	970	0
467	20241122	111300	97260345	970	970	970	970	0
468	20241122	111200	97260345	970	970	970	970	0
469	20241122	111100	97260345	970	970	970	970	3373
470	20241122	111000	93988535	969	968	969	968	7036
471	20241122	110900	87175849	968	968	968	968	1
472	20241122	110800	87174881	963	970	970	963	12000
473	20241122	110700	75598096	975	975	975	975	0
474	20241122	110600	75598096	975	975	975	975	1
475	20241122	110500	75597121	975	975	975	975	0
476	20241122	110400	75597121	975	975	975	975	0
477	20241122	110300	75597121	975	975	975	975	1
478	20241122	110200	75596146	970	970	970	970	440
479	20241122	110100	75169346	968	968	968	968	100
480	20241122	110000	75072546	975	975	975	975	0
481	20241122	105900	75072546	975	970	975	968	3001
482	20241122	105800	72165765	975	975	975	975	0
483	20241122	105700	72165765	975	975	975	975	0
484	20241122	105600	72165765	975	975	975	975	0
485	20241122	105500	72165765	975	975	975	975	0
486	20241122	105400	72165765	975	975	975	975	0
487	20241122	105300	72165765	975	975	975	975	1
488	20241122	105200	72164790	968	968	968	968	0
489	20241122	105100	72164790	968	968	968	968	0
490	20241122	105000	72164790	968	968	968	968	0
491	20241122	104900	72164790	968	968	968	968	70
492	20241122	104800	72097030	968	968	968	968	0
493	20241122	104700	72097030	968	968	968	968	3003
494	20241122	104600	69190126	968	970	970	968	6200
495	20241122	104500	63186124	977	977	977	977	0
496	20241122	104400	63186124	977	977	977	977	0
497	20241122	104300	63186124	977	977	977	977	0
498	20241122	104200	63186124	977	972	977	968	7001
499	20241122	104100	56401991	972	973	973	972	1688
500	20241122	104000	54760110	973	976	976	973	3000
501	20241122	103900	51838396	977	977	977	977	0
502	20241122	103800	51838396	977	977	977	977	0
503	20241122	103700	51838396	977	977	977	977	0
504	20241122	103600	51838396	977	977	977	977	0
505	20241122	103500	51838396	977	977	977	977	0
506	20241122	103400	51838396	977	977	977	977	0
507	20241122	103300	51838396	977	975	977	975	31
508	20241122	103200	51808169	975	975	975	975	105
509	20241122	103100	51705794	975	975	975	975	0
510	20241122	103000	51705794	975	975	975	975	0
511	20241122	102900	51705794	975	975	975	975	1
512	20241122	102800	51704819	975	975	975	975	100
513	20241122	102700	51607319	976	976	976	976	0
514	20241122	102600	51607319	976	976	976	976	0
515	20241122	102500	51607319	976	976	976	976	0
516	20241122	102400	51607319	976	976	976	976	0
517	20241122	102300	51607319	976	976	976	976	0
518	20241122	102200	51607319	976	976	976	976	0
519	20241122	102100	51607319	976	976	976	976	0
520	20241122	102000	51607319	976	976	976	976	0
521	20241122	101900	51607319	976	976	976	976	0
522	20241122	101800	51607319	976	976	976	976	0
523	20241122	101700	51607319	976	976	976	976	1104
524	20241122	101600	50529815	977	977	977	977	0
525	20241122	101500	50529815	977	977	977	977	0
526	20241122	101400	50529815	977	977	977	977	0
527	20241122	101300	50529815	977	977	977	977	1
528	20241122	101200	50528838	977	977	977	977	0
529	20241122	101100	50528838	977	977	977	977	1000
530	20241122	101000	49551838	977	976	977	976	77
531	20241122	100900	49476685	976	976	976	976	1
532	20241122	100800	49475709	976	976	976	976	1
533	20241122	100700	49474733	978	978	978	978	3000
534	20241122	100600	46540733	979	977	979	976	2501
535	20241122	100500	44099571	979	979	979	979	1
536	20241122	100400	44098592	980	980	980	980	0
537	20241122	100300	44098592	980	980	980	980	16
538	20241122	100200	44082912	980	980	980	980	0
539	20241122	100100	44082912	980	977	982	977	16186
540	20241122	100000	28226137	977	977	977	977	587
541	20241122	095900	27652638	978	978	978	978	0
542	20241122	095800	27652638	978	978	978	978	1
543	20241122	095700	27651660	977	978	978	977	1001
544	20241122	095600	26673682	978	978	978	978	1
545	20241122	095500	26672704	977	977	977	977	0
546	20241122	095400	26672704	977	975	977	975	301
547	20241122	095300	26378629	978	975	978	975	1001
548	20241122	095200	25401011	976	975	976	975	101
549	20241122	095100	25302535	977	977	977	977	0
550	20241122	095000	25302535	977	977	977	977	351
551	20241122	094900	24959608	977	972	977	972	1558
552	20241122	094800	23444232	980	973	980	973	10945
553	20241122	094700	12741347	973	973	973	973	1
554	20241122	094600	12740374	970	970	970	970	758
555	20241122	094500	12005114	974	972	974	970	2447
556	20241122	094400	9629052	973	973	973	973	1
557	20241122	094300	9628079	974	974	974	974	0
558	20241122	094200	9628079	974	974	974	974	10
559	20241122	094100	9618339	974	974	974	974	1
560	20241122	094000	9617365	974	974	974	974	10
561	20241122	093900	9607625	974	974	974	974	0
562	20241122	093800	9607625	974	973	974	973	863
563	20241122	093700	8767925	972	972	972	972	1
564	20241122	093600	8766953	973	973	973	973	0
565	20241122	093500	8766953	973	973	973	973	0
566	20241122	093400	8766953	973	972	973	972	501
567	20241122	093300	8279980	973	973	973	973	30
568	20241122	093200	8250790	973	974	974	973	45
569	20241122	093100	8206970	974	974	974	974	10
570	20241122	093000	8197230	974	973	974	973	701
571	20241122	092900	7515156	973	973	973	973	100
572	20241122	092800	7417856	974	974	974	974	1
573	20241122	092700	7416882	973	973	973	973	4
574	20241122	092600	7412990	974	975	975	974	29
575	20241122	092500	7384743	974	974	974	974	703
576	20241122	092400	6700021	974	974	974	974	200
577	20241122	092300	6505221	974	973	974	973	200
578	20241122	092200	6310521	973	973	973	973	1317
579	20241122	092100	5029080	975	975	975	975	50
580	20241122	092000	4980330	975	975	975	975	11
581	20241122	091900	4969605	973	973	973	973	314
582	20241122	091800	4664083	973	973	973	973	0
583	20241122	091700	4664083	973	972	973	972	1021
584	20241122	091600	3671670	972	973	973	972	44
585	20241122	091500	3628859	976	973	976	973	11
586	20241122	091400	3618153	976	976	976	976	0
587	20241122	091300	3618153	976	976	976	976	50
588	20241122	091200	3569353	976	976	976	976	52
589	20241122	091100	3518601	977	977	977	977	0
590	20241122	091000	3518601	977	977	977	977	2
591	20241122	090900	3516647	977	978	978	977	2
592	20241122	090800	3514692	977	977	977	977	1000
593	20241122	090700	2537692	977	973	977	973	201
594	20241122	090600	2342115	977	977	977	977	0
595	20241122	090500	2342115	977	977	977	977	300
596	20241122	090400	2049015	977	974	977	973	101
597	20241122	090300	1950737	978	978	978	978	0
598	20241122	090200	1950737	978	977	978	975	89
599	20241122	090100	1863852	978	979	979	978	502
600	20241122	090000	1372894	979	970	979	970	1408