KissMeData/014160/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	185900	68385037	968	968	968	968	1705
3	20241121	185800	68385037	968	968	968	968	0
4	20241121	185700	68385037	968	968	968	968	0
5	20241121	185600	68385037	968	968	968	968	0
6	20241121	185500	68385037	968	968	968	968	0
7	20241121	185400	68385037	968	968	968	968	0
8	20241121	185300	68385037	968	968	968	968	0
9	20241121	185200	68385037	968	968	968	968	0
10	20241121	185100	68385037	968	968	968	968	0
11	20241121	185000	68385037	968	968	968	968	0
12	20241121	184900	68385037	968	968	968	968	0
13	20241121	184800	68385037	968	968	968	968	0
14	20241121	184700	68385037	968	968	968	968	0
15	20241121	184600	68385037	968	968	968	968	0
16	20241121	184500	68385037	968	968	968	968	0
17	20241121	184400	68385037	968	968	968	968	0
18	20241121	184300	68385037	968	968	968	968	0
19	20241121	184200	68385037	968	968	968	968	0
20	20241121	184100	68385037	968	968	968	968	0
21	20241121	184000	68385037	968	968	968	968	0
22	20241121	183900	68385037	968	968	968	968	0
23	20241121	183800	68385037	968	968	968	968	0
24	20241121	183700	68385037	968	968	968	968	0
25	20241121	183600	68385037	968	968	968	968	0
26	20241121	183500	68385037	968	968	968	968	0
27	20241121	183400	68385037	968	968	968	968	0
28	20241121	183300	68385037	968	968	968	968	0
29	20241121	183200	68385037	968	968	968	968	0
30	20241121	183100	68385037	968	968	968	968	0
31	20241121	183000	68385037	968	968	968	968	0
32	20241121	182900	68385037	968	968	968	968	1705
33	20241121	182800	68385037	968	968	968	968	0
34	20241121	182700	68385037	968	968	968	968	0
35	20241121	182600	68385037	968	968	968	968	0
36	20241121	182500	68385037	968	968	968	968	0
37	20241121	182400	68385037	968	968	968	968	0
38	20241121	182300	68385037	968	968	968	968	0
39	20241121	182200	68385037	968	968	968	968	0
40	20241121	182100	68385037	968	968	968	968	0
41	20241121	182000	68385037	968	968	968	968	0
42	20241121	181900	68385037	968	968	968	968	0
43	20241121	181800	68385037	968	968	968	968	0
44	20241121	181700	68385037	968	968	968	968	0
45	20241121	181600	68385037	968	968	968	968	0
46	20241121	181500	68385037	968	968	968	968	0
47	20241121	181400	68385037	968	968	968	968	0
48	20241121	181300	68385037	968	968	968	968	0
49	20241121	181200	68385037	968	968	968	968	0
50	20241121	181100	68385037	968	968	968	968	0
51	20241121	181000	68385037	968	968	968	968	0
52	20241121	180900	68385037	968	968	968	968	0
53	20241121	180800	68385037	968	968	968	968	0
54	20241121	180700	68385037	968	968	968	968	0
55	20241121	180600	68385037	968	968	968	968	0
56	20241121	180500	68385037	968	968	968	968	0
57	20241121	180400	68385037	968	968	968	968	0
58	20241121	180300	68385037	968	968	968	968	0
59	20241121	180200	68385037	968	968	968	968	0
60	20241121	180100	68385037	968	968	968	968	0
61	20241121	180000	68385037	968	968	968	968	0
62	20241121	175900	68385037	968	968	968	968	1705
63	20241121	175800	68385037	968	968	968	968	0
64	20241121	175700	68385037	968	968	968	968	0
65	20241121	175600	68385037	968	968	968	968	0
66	20241121	175500	68385037	968	968	968	968	0
67	20241121	175400	68385037	968	968	968	968	0
68	20241121	175300	68385037	968	968	968	968	0
69	20241121	175200	68385037	968	968	968	968	0
70	20241121	175100	68385037	968	968	968	968	0
71	20241121	175000	68385037	968	968	968	968	0
72	20241121	174900	68385037	968	968	968	968	0
73	20241121	174800	68385037	968	968	968	968	0
74	20241121	174700	68385037	968	968	968	968	0
75	20241121	174600	68385037	968	968	968	968	0
76	20241121	174500	68385037	968	968	968	968	0
77	20241121	174400	68385037	968	968	968	968	0
78	20241121	174300	68385037	968	968	968	968	0
79	20241121	174200	68385037	968	968	968	968	0
80	20241121	174100	68385037	968	968	968	968	0
81	20241121	174000	68385037	968	968	968	968	0
82	20241121	173900	68385037	968	968	968	968	0
83	20241121	173800	68385037	968	968	968	968	0
84	20241121	173700	68385037	968	968	968	968	0
85	20241121	173600	68385037	968	968	968	968	0
86	20241121	173500	68385037	968	968	968	968	0
87	20241121	173400	68385037	968	968	968	968	0
88	20241121	173300	68385037	968	968	968	968	0
89	20241121	173200	68385037	968	968	968	968	0
90	20241121	173100	68385037	968	968	968	968	0
91	20241121	173000	68385037	968	968	968	968	0
92	20241121	172900	68385037	968	968	968	968	1705
93	20241121	172800	68385037	968	968	968	968	0
94	20241121	172700	68385037	968	968	968	968	0
95	20241121	172600	68385037	968	968	968	968	0
96	20241121	172500	68385037	968	968	968	968	0
97	20241121	172400	68385037	968	968	968	968	0
98	20241121	172300	68385037	968	968	968	968	0
99	20241121	172200	68385037	968	968	968	968	0
100	20241121	172100	68385037	968	968	968	968	0
101	20241121	172000	68385037	968	968	968	968	0
102	20241121	171900	68385037	968	968	968	968	0
103	20241121	171800	68385037	968	968	968	968	0
104	20241121	171700	68385037	968	968	968	968	0
105	20241121	171600	68385037	968	968	968	968	0
106	20241121	171500	68385037	968	968	968	968	0
107	20241121	171400	68385037	968	968	968	968	0
108	20241121	171300	68385037	968	968	968	968	0
109	20241121	171200	68385037	968	968	968	968	0
110	20241121	171100	68385037	968	968	968	968	0
111	20241121	171000	68385037	968	968	968	968	0
112	20241121	170900	68385037	968	968	968	968	0
113	20241121	170800	68385037	968	968	968	968	0
114	20241121	170700	68385037	968	968	968	968	0
115	20241121	170600	68385037	968	968	968	968	0
116	20241121	170500	68385037	968	968	968	968	0
117	20241121	170400	68385037	968	968	968	968	0
118	20241121	170300	68385037	968	968	968	968	0
119	20241121	170200	68385037	968	968	968	968	0
120	20241121	170100	68385037	968	968	968	968	0
121	20241121	170000	68385037	968	968	968	968	0
122	20241121	165900	68385037	968	968	968	968	1705
123	20241121	165800	68385037	968	968	968	968	0
124	20241121	165700	68385037	968	968	968	968	0
125	20241121	165600	68385037	968	968	968	968	0
126	20241121	165500	68385037	968	968	968	968	0
127	20241121	165400	68385037	968	968	968	968	0
128	20241121	165300	68385037	968	968	968	968	0
129	20241121	165200	68385037	968	968	968	968	0
130	20241121	165100	68385037	968	968	968	968	0
131	20241121	165000	68385037	968	968	968	968	0
132	20241121	164900	68385037	968	968	968	968	0
133	20241121	164800	68385037	968	968	968	968	0
134	20241121	164700	68385037	968	968	968	968	0
135	20241121	164600	68385037	968	968	968	968	0
136	20241121	164500	68385037	968	968	968	968	0
137	20241121	164400	68385037	968	968	968	968	0
138	20241121	164300	68385037	968	968	968	968	0
139	20241121	164200	68385037	968	968	968	968	0
140	20241121	164100	68385037	968	968	968	968	0
141	20241121	164000	68385037	968	968	968	968	0
142	20241121	163900	68385037	968	968	968	968	0
143	20241121	163800	68385037	968	968	968	968	0
144	20241121	163700	68385037	968	968	968	968	0
145	20241121	163600	68385037	968	968	968	968	0
146	20241121	163500	68385037	968	968	968	968	0
147	20241121	163400	68385037	968	968	968	968	0
148	20241121	163300	68385037	968	968	968	968	0
149	20241121	163200	68385037	968	968	968	968	0
150	20241121	163100	68385037	968	968	968	968	0
151	20241121	163000	68385037	968	968	968	968	0
152	20241121	162900	68385037	968	968	968	968	1705
153	20241121	162800	68385037	968	968	968	968	0
154	20241121	162700	68385037	968	968	968	968	0
155	20241121	162600	68385037	968	968	968	968	0
156	20241121	162500	68385037	968	968	968	968	0
157	20241121	162400	68385037	968	968	968	968	0
158	20241121	162300	68385037	968	968	968	968	0
159	20241121	162200	68385037	968	968	968	968	0
160	20241121	162100	68385037	968	968	968	968	0
161	20241121	162000	68385037	968	968	968	968	0
162	20241121	161900	68385037	968	968	968	968	0
163	20241121	161800	68385037	968	968	968	968	0
164	20241121	161700	68385037	968	968	968	968	0
165	20241121	161600	68385037	968	968	968	968	0
166	20241121	161500	68385037	968	968	968	968	0
167	20241121	161400	68385037	968	968	968	968	0
168	20241121	161300	68385037	968	968	968	968	0
169	20241121	161200	68385037	968	968	968	968	0
170	20241121	161100	68385037	968	968	968	968	0
171	20241121	161000	68385037	968	968	968	968	0
172	20241121	160900	68385037	968	968	968	968	0
173	20241121	160800	68385037	968	968	968	968	0
174	20241121	160700	68385037	968	968	968	968	0
175	20241121	160600	68385037	968	968	968	968	0
176	20241121	160500	68385037	968	968	968	968	0
177	20241121	160400	68385037	968	968	968	968	0
178	20241121	160300	68385037	968	968	968	968	0
179	20241121	160200	68385037	968	968	968	968	0
180	20241121	160100	68385037	968	968	968	968	0
181	20241121	160000	68385037	968	968	968	968	0
182	20241121	155900	68385037	968	968	968	968	1705
183	20241121	155800	68385037	968	968	968	968	0
184	20241121	155700	68385037	968	968	968	968	0
185	20241121	155600	68385037	968	968	968	968	0
186	20241121	155500	68385037	968	968	968	968	0
187	20241121	155400	68385037	968	968	968	968	0
188	20241121	155300	68385037	968	968	968	968	0
189	20241121	155200	68385037	968	968	968	968	0
190	20241121	155100	68385037	968	968	968	968	0
191	20241121	155000	68385037	968	968	968	968	0
192	20241121	154900	68385037	968	968	968	968	0
193	20241121	154800	68385037	968	968	968	968	0
194	20241121	154700	68385037	968	968	968	968	0
195	20241121	154600	68385037	968	968	968	968	0
196	20241121	154500	68385037	968	968	968	968	0
197	20241121	154400	68385037	968	968	968	968	0
198	20241121	154300	68385037	968	968	968	968	0
199	20241121	154200	68385037	968	968	968	968	0
200	20241121	154100	68385037	968	968	968	968	0
201	20241121	154000	68385037	968	968	968	968	0
202	20241121	153900	68385037	968	968	968	968	0
203	20241121	153800	68385037	968	968	968	968	0
204	20241121	153700	68385037	968	968	968	968	0
205	20241121	153600	68385037	968	968	968	968	0
206	20241121	153500	68385037	968	968	968	968	0
207	20241121	153400	68385037	968	968	968	968	0
208	20241121	153300	68385037	968	968	968	968	0
209	20241121	153200	68385037	968	968	968	968	0
210	20241121	153100	68385037	968	968	968	968	0
211	20241121	153000	68385037	968	968	968	968	1705
212	20241121	152900	66734597	970	970	970	970	0
213	20241121	152800	66734597	970	970	970	970	0
214	20241121	152700	66734597	970	970	970	970	0
215	20241121	152600	66734597	970	970	970	970	0
216	20241121	152500	66734597	970	970	970	970	0
217	20241121	152400	66734597	970	970	970	970	0
218	20241121	152300	66734597	970	970	970	970	0
219	20241121	152200	66734597	970	970	970	970	0
220	20241121	152100	66734597	970	970	970	970	0
221	20241121	152000	66734597	970	970	970	970	0
222	20241121	151900	66734597	970	970	970	970	0
223	20241121	151800	66734597	970	970	970	970	0
224	20241121	151700	66734597	970	971	971	970	201
225	20241121	151600	66539626	970	970	970	970	100
226	20241121	151500	66442626	970	970	970	970	0
227	20241121	151400	66442626	970	969	970	969	35
228	20241121	151300	66408703	967	967	967	967	70
229	20241121	151200	66341013	967	967	967	967	4
230	20241121	151100	66337145	969	969	969	969	0
231	20241121	151000	66337145	969	969	969	969	0
232	20241121	150900	66337145	969	969	969	969	0
233	20241121	150800	66337145	969	969	969	969	0
234	20241121	150700	66337145	969	969	969	969	0
235	20241121	150600	66337145	969	969	969	969	0
236	20241121	150500	66337145	969	969	969	969	0
237	20241121	150400	66337145	969	969	969	969	0
238	20241121	150300	66337145	969	969	969	969	0
239	20241121	150200	66337145	969	969	969	969	996
240	20241121	150100	65372021	969	969	969	969	0
241	20241121	150000	65372021	969	969	969	969	15
242	20241121	145900	65357486	969	969	969	969	19
243	20241121	145800	65339075	967	967	967	967	0
244	20241121	145700	65339075	967	967	967	967	0
245	20241121	145600	65339075	967	967	967	967	0
246	20241121	145500	65339075	967	967	967	967	6
247	20241121	145400	65333273	967	966	967	966	41
248	20241121	145300	65293666	967	967	967	967	4
249	20241121	145200	65289798	966	966	966	966	49
250	20241121	145100	65242464	966	967	967	966	106
251	20241121	145000	65139964	967	967	967	967	413
252	20241121	144900	64740593	967	967	967	967	5
253	20241121	144800	64735758	967	967	967	967	0
254	20241121	144700	64735758	967	967	967	967	0
255	20241121	144600	64735758	967	967	967	967	4
256	20241121	144500	64731890	967	967	967	967	60
257	20241121	144400	64673870	967	967	967	967	0
258	20241121	144300	64673870	967	969	969	967	910
259	20241121	144200	63792158	969	969	969	969	0
260	20241121	144100	63792158	969	969	969	969	0
261	20241121	144000	63792158	969	969	969	969	4
262	20241121	143900	63788282	969	969	969	969	1998
263	20241121	143800	61852220	969	970	970	969	621
264	20241121	143700	61250421	970	970	970	970	5
265	20241121	143600	61245571	970	970	970	970	80
266	20241121	143500	61167971	970	970	970	970	0
267	20241121	143400	61167971	970	970	970	970	0
268	20241121	143300	61167971	970	970	970	970	4
269	20241121	143200	61164091	970	970	970	970	0
270	20241121	143100	61164091	970	970	970	970	0
271	20241121	143000	61164091	970	970	970	970	5
272	20241121	142900	61159241	970	970	970	970	0
273	20241121	142800	61159241	970	970	970	970	0
274	20241121	142700	61159241	970	970	970	970	4
275	20241121	142600	61155361	970	972	972	970	210
276	20241121	142500	60951256	972	972	972	972	0
277	20241121	142400	60951256	972	972	972	972	5
278	20241121	142300	60946396	972	972	972	972	0
279	20241121	142200	60946396	972	972	972	972	0
280	20241121	142100	60946396	972	972	972	972	6
281	20241121	142000	60940564	972	972	972	972	0
282	20241121	141900	60940564	972	972	972	972	1
283	20241121	141800	60939592	972	972	972	972	0
284	20241121	141700	60939592	972	972	972	972	510
285	20241121	141600	60443872	972	972	972	972	0
286	20241121	141500	60443872	972	972	972	972	0
287	20241121	141400	60443872	972	972	972	972	0
288	20241121	141300	60443872	972	971	972	971	15
289	20241121	141200	60429306	971	971	971	971	1
290	20241121	141100	60428335	971	971	971	971	4
291	20241121	141000	60424451	971	971	971	971	0
292	20241121	140900	60424451	971	971	971	971	0
293	20241121	140800	60424451	971	971	971	971	9
294	20241121	140700	60415712	971	971	971	971	0
295	20241121	140600	60415712	971	971	971	971	0
296	20241121	140500	60415712	971	971	971	971	1
297	20241121	140400	60414741	971	971	971	971	0
298	20241121	140300	60414741	971	970	971	969	74
299	20241121	140200	60342978	971	971	971	971	108
300	20241121	140100	60238110	971	971	971	971	0
301	20241121	140000	60238110	971	971	971	971	0
302	20241121	135900	60238110	971	971	971	971	1
303	20241121	135800	60237139	971	971	971	971	4
304	20241121	135700	60233255	971	971	971	971	0
305	20241121	135600	60233255	971	971	971	971	0
306	20241121	135500	60233255	971	971	971	971	5
307	20241121	135400	60228400	971	971	971	971	10
308	20241121	135300	60218690	972	972	972	972	11
309	20241121	135200	60207998	972	972	972	972	4
310	20241121	135100	60204110	972	972	972	972	0
311	20241121	135000	60204110	972	972	972	972	0
312	20241121	134900	60204110	972	972	972	972	5
313	20241121	134800	60199250	972	972	972	972	0
314	20241121	134700	60199250	972	971	972	971	808
315	20241121	134600	59413876	972	972	972	972	9
316	20241121	134500	59405128	972	972	972	972	0
317	20241121	134400	59405128	972	972	972	972	0
318	20241121	134300	59405128	972	972	972	972	0
319	20241121	134200	59405128	972	972	972	972	0
320	20241121	134100	59405128	972	972	972	972	0
321	20241121	134000	59405128	972	972	972	972	0
322	20241121	133900	59405128	972	972	972	972	9
323	20241121	133800	59396380	972	972	972	972	0
324	20241121	133700	59396380	972	972	972	972	10
325	20241121	133600	59386660	972	972	972	972	4
326	20241121	133500	59382772	972	972	972	972	0
327	20241121	133400	59382772	972	972	972	972	0
328	20241121	133300	59382772	972	972	972	972	0
329	20241121	133200	59382772	972	972	972	972	0
330	20241121	133100	59382772	972	972	972	972	0
331	20241121	133000	59382772	972	972	972	972	8
332	20241121	132900	59374996	972	972	972	972	0
333	20241121	132800	59374996	972	971	972	971	2
334	20241121	132700	59373053	972	972	972	972	0
335	20241121	132600	59373053	972	972	972	972	5
336	20241121	132500	59368193	972	972	972	972	0
337	20241121	132400	59368193	972	972	972	972	0
338	20241121	132300	59368193	972	972	972	972	0
339	20241121	132200	59368193	972	972	972	972	0
340	20241121	132100	59368193	972	972	972	972	0
341	20241121	132000	59368193	972	972	972	972	9
342	20241121	131900	59359445	972	972	972	972	0
343	20241121	131800	59359445	972	972	972	972	0
344	20241121	131700	59359445	972	972	972	972	4
345	20241121	131600	59355557	972	972	972	972	0
346	20241121	131500	59355557	972	972	972	972	0
347	20241121	131400	59355557	972	972	972	972	5
348	20241121	131300	59350697	972	972	972	972	0
349	20241121	131200	59350697	972	972	972	972	0
350	20241121	131100	59350697	972	972	972	972	0
351	20241121	131000	59350697	972	972	972	972	4
352	20241121	130900	59346809	972	969	972	969	800
353	20241121	130800	58570018	969	969	969	969	0
354	20241121	130700	58570018	969	968	969	968	2345
355	20241121	130600	56300053	968	968	968	968	0
356	20241121	130500	56300053	968	968	968	968	30
357	20241121	130400	56271013	968	968	968	968	4
358	20241121	130300	56267141	968	968	968	968	0
359	20241121	130200	56267141	968	968	968	968	0
360	20241121	130100	56267141	968	968	968	968	0
361	20241121	130000	56267141	968	968	968	968	1
362	20241121	125900	56266173	965	965	965	965	0
363	20241121	125800	56266173	965	968	968	965	1006
364	20241121	125700	55294622	968	968	968	968	1
365	20241121	125600	55293654	967	967	967	967	0
366	20241121	125500	55293654	967	967	967	967	2
367	20241121	125400	55291720	968	968	968	968	1006
368	20241121	125300	54317912	968	968	968	968	0
369	20241121	125200	54317912	968	968	968	968	0
370	20241121	125100	54317912	968	968	968	968	4
371	20241121	125000	54314040	968	968	968	968	200
372	20241121	124900	54120440	968	968	968	968	100
373	20241121	124800	54023640	968	968	968	968	126
374	20241121	124700	53901672	967	967	967	967	1
375	20241121	124600	53900705	968	968	968	968	0
376	20241121	124500	53900705	968	968	968	968	4
377	20241121	124400	53896833	968	968	968	968	0
378	20241121	124300	53896833	968	968	968	968	0
379	20241121	124200	53896833	968	968	968	968	97
380	20241121	124100	53802937	968	968	968	968	0
381	20241121	124000	53802937	968	968	968	968	0
382	20241121	123900	53802937	968	968	968	968	0
383	20241121	123800	53802937	968	968	968	968	4
384	20241121	123700	53799065	968	968	968	968	0
385	20241121	123600	53799065	968	968	968	968	0
386	20241121	123500	53799065	968	968	968	968	10
387	20241121	123400	53789385	968	968	968	968	1
388	20241121	123300	53788417	968	968	968	968	0
389	20241121	123200	53788417	968	967	968	967	2
390	20241121	123100	53786482	968	968	968	968	0
391	20241121	123000	53786482	968	968	968	968	6
392	20241121	122900	53780674	968	968	968	968	9
393	20241121	122800	53771962	968	968	968	968	0
394	20241121	122700	53771962	968	968	968	968	0
395	20241121	122600	53771962	968	968	968	968	0
396	20241121	122500	53771962	968	968	968	968	1
397	20241121	122400	53770994	966	968	968	966	1392
398	20241121	122300	52423931	969	969	969	969	0
399	20241121	122200	52423931	969	969	969	969	5
400	20241121	122100	52419086	969	969	969	969	0
401	20241121	122000	52419086	969	969	969	969	0
402	20241121	121900	52419086	969	969	969	969	4
403	20241121	121800	52415210	969	969	969	969	0
404	20241121	121700	52415210	969	969	969	969	0
405	20241121	121600	52415210	969	969	969	969	6
406	20241121	121500	52409396	969	969	969	969	0
407	20241121	121400	52409396	969	969	969	969	4
408	20241121	121300	52405520	969	969	969	969	24
409	20241121	121200	52382264	969	969	969	969	0
410	20241121	121100	52382264	969	969	969	969	10
411	20241121	121000	52372574	969	969	969	969	5
412	20241121	120900	52367729	969	969	969	969	0
413	20241121	120800	52367729	969	969	969	969	0
414	20241121	120700	52367729	969	969	969	969	0
415	20241121	120600	52367729	969	969	969	969	5
416	20241121	120500	52362884	969	969	969	969	0
417	20241121	120400	52362884	969	969	969	969	0
418	20241121	120300	52362884	969	969	969	969	15
419	20241121	120200	52348349	968	968	968	968	178
420	20241121	120100	52176045	969	969	969	969	0
421	20241121	120000	52176045	969	969	969	969	4
422	20241121	115900	52172169	969	969	969	969	0
423	20241121	115800	52172169	969	969	969	969	0
424	20241121	115700	52172169	969	969	969	969	3894
425	20241121	115600	48398883	969	969	969	969	0
426	20241121	115500	48398883	969	969	969	969	401
427	20241121	115400	48010314	971	971	971	971	9
428	20241121	115300	48001575	971	971	971	971	0
429	20241121	115200	48001575	971	971	971	971	0
430	20241121	115100	48001575	971	971	971	971	0
431	20241121	115000	48001575	971	971	971	971	0
432	20241121	114900	48001575	971	971	971	971	0
433	20241121	114800	48001575	971	971	971	971	0
434	20241121	114700	48001575	971	971	971	971	7
435	20241121	114600	47994778	970	970	970	970	0
436	20241121	114500	47994778	970	970	970	970	0
437	20241121	114400	47994778	970	970	970	970	2
438	20241121	114300	47992838	970	970	970	970	0
439	20241121	114200	47992838	970	970	970	970	0
440	20241121	114100	47992838	970	970	970	970	55
441	20241121	114000	47939488	970	970	970	970	0
442	20241121	113900	47939488	970	970	970	970	0
443	20241121	113800	47939488	970	970	970	970	193
444	20241121	113700	47752278	971	971	971	971	1
445	20241121	113600	47751307	970	970	970	970	10
446	20241121	113500	47741607	970	971	971	970	25
447	20241121	113400	47717352	971	971	971	971	144
448	20241121	113300	47577528	971	971	971	971	0
449	20241121	113200	47577528	971	971	971	971	1
450	20241121	113100	47576557	972	972	972	972	4
451	20241121	113000	47572669	971	971	971	971	10
452	20241121	112900	47562959	972	972	972	972	0
453	20241121	112800	47562959	972	972	972	972	5
454	20241121	112700	47558099	971	971	971	971	147
455	20241121	112600	47415362	972	972	972	972	0
456	20241121	112500	47415362	972	972	972	972	9
457	20241121	112400	47406614	971	971	971	971	354
458	20241121	112300	47062880	971	971	971	971	0
459	20241121	112200	47062880	971	971	971	971	3
460	20241121	112100	47059967	969	969	969	969	0
461	20241121	112000	47059967	969	969	969	969	1
462	20241121	111900	47058998	971	971	971	971	1
463	20241121	111800	47058027	971	971	971	971	50
464	20241121	111700	47009477	971	971	971	971	0
465	20241121	111600	47009477	971	971	971	971	0
466	20241121	111500	47009477	971	971	971	971	14
467	20241121	111400	46995883	971	971	971	971	0
468	20241121	111300	46995883	971	971	971	971	0
469	20241121	111200	46995883	971	971	971	971	4
470	20241121	111100	46991999	971	971	971	971	0
471	20241121	111000	46991999	971	970	971	970	500
472	20241121	110900	46506646	970	969	970	969	2
473	20241121	110800	46504707	970	968	970	968	128
474	20241121	110700	46380801	969	969	969	969	1
475	20241121	110600	46379832	969	969	969	969	4
476	20241121	110500	46375956	969	969	969	968	546
477	20241121	110400	45846932	970	970	970	970	0
478	20241121	110300	45846932	970	970	970	970	5
479	20241121	110200	45842082	970	970	970	970	0
480	20241121	110100	45842082	970	970	970	970	0
481	20241121	110000	45842082	970	970	970	970	0
482	20241121	105900	45842082	970	970	970	970	9
483	20241121	105800	45833352	970	970	970	970	1
484	20241121	105700	45832382	969	969	969	969	33
485	20241121	105600	45800405	969	969	969	969	627
486	20241121	105500	45192842	969	969	969	969	341
487	20241121	105400	44862413	970	970	970	970	0
488	20241121	105300	44862413	970	970	970	970	4
489	20241121	105200	44858533	970	970	970	970	0
490	20241121	105100	44858533	970	970	970	970	0
491	20241121	105000	44858533	970	970	970	970	5
492	20241121	104900	44853683	970	970	970	970	0
493	20241121	104800	44853683	970	970	970	970	0
494	20241121	104700	44853683	970	970	970	970	4
495	20241121	104600	44849803	970	970	970	970	0
496	20241121	104500	44849803	970	970	970	970	0
497	20241121	104400	44849803	970	970	970	970	250
498	20241121	104300	44607303	970	969	970	969	672
499	20241121	104200	43956123	969	969	969	969	1
500	20241121	104100	43955154	969	969	969	969	0
501	20241121	104000	43955154	969	969	969	969	0
502	20241121	103900	43955154	969	968	969	965	2676
503	20241121	103800	41369796	968	967	968	967	966
504	20241121	103700	40434855	967	967	967	967	5
505	20241121	103600	40430020	967	967	967	967	100
506	20241121	103500	40333320	967	967	967	967	30
507	20241121	103400	40304310	967	967	967	967	9
508	20241121	103300	40295607	967	967	967	967	0
509	20241121	103200	40295607	967	967	967	967	0
510	20241121	103100	40295607	967	967	967	967	5
511	20241121	103000	40290772	967	967	967	967	0
512	20241121	102900	40290772	967	966	967	966	145
513	20241121	102800	40150657	967	967	967	967	1
514	20241121	102700	40149690	965	965	965	965	0
515	20241121	102600	40149690	965	967	967	965	47
516	20241121	102500	40104333	965	965	965	965	147
517	20241121	102400	39962478	965	967	967	965	217
518	20241121	102300	39752659	967	966	967	966	105
519	20241121	102200	39651129	967	967	967	967	0
520	20241121	102100	39651129	967	967	967	967	4
521	20241121	102000	39647261	967	967	967	967	0
522	20241121	101900	39647261	967	967	967	967	0
523	20241121	101800	39647261	967	967	967	967	0
524	20241121	101700	39647261	967	967	967	967	1
525	20241121	101600	39646294	966	964	967	964	5896
526	20241121	101500	33950027	968	968	968	968	0
527	20241121	101400	33950027	968	963	968	963	718
528	20241121	101300	33258588	963	965	965	963	99
529	20241121	101200	33163233	968	968	968	968	6
530	20241121	101100	33157425	968	968	968	968	0
531	20241121	101000	33157425	968	964	968	964	11
532	20241121	100900	33146817	968	963	968	962	501
533	20241121	100800	32664844	969	969	969	962	502
534	20241121	100700	32181906	962	969	969	962	9
535	20241121	100600	32173241	969	966	969	962	5001
536	20241121	100500	27359088	969	969	969	966	33
537	20241121	100400	27327185	969	969	969	969	0
538	20241121	100300	27327185	969	969	969	969	1
539	20241121	100200	27326216	969	968	969	968	509
540	20241121	100100	26833222	968	968	968	968	10
541	20241121	100000	26823542	968	968	968	968	0
542	20241121	095900	26823542	968	968	968	968	0
543	20241121	095800	26823542	968	968	968	968	0
544	20241121	095700	26823542	968	968	968	968	0
545	20241121	095600	26823542	968	968	968	965	26
546	20241121	095500	26798389	968	968	968	968	4
547	20241121	095400	26794517	968	968	968	968	0
548	20241121	095300	26794517	968	968	968	968	0
549	20241121	095200	26794517	968	968	968	968	1
550	20241121	095100	26793549	967	964	967	962	1774
551	20241121	095000	25085147	964	968	968	964	329
552	20241121	094900	24767525	969	969	969	969	2
553	20241121	094800	24765587	967	969	969	967	110
554	20241121	094700	24659209	969	969	969	969	0
555	20241121	094600	24659209	969	969	969	968	116
556	20241121	094500	24546809	967	967	967	967	2
557	20241121	094400	24544875	969	969	969	969	0
558	20241121	094300	24544875	969	969	969	969	0
559	20241121	094200	24544875	969	969	969	969	61
560	20241121	094100	24485766	969	969	969	969	0
561	20241121	094000	24485766	969	969	969	969	1100
562	20241121	093900	23419866	969	969	969	969	102
563	20241121	093800	23321028	969	969	969	969	2
564	20241121	093700	23319090	969	969	969	969	0
565	20241121	093600	23319090	969	969	969	969	0
566	20241121	093500	23319090	969	969	969	969	0
567	20241121	093400	23319090	969	969	969	969	0
568	20241121	093300	23319090	969	969	969	968	255
569	20241121	093200	23072086	969	969	969	969	14
570	20241121	093100	23058520	967	968	968	967	2
571	20241121	093000	23056585	969	969	969	963	152
572	20241121	092900	22909303	969	968	969	963	272
573	20241121	092800	22646840	968	969	969	968	113
574	20241121	092700	22537353	969	969	969	969	515
575	20241121	092600	22038318	969	969	969	969	0
576	20241121	092500	22038318	969	969	969	969	165
577	20241121	092400	21878433	969	969	969	969	1
578	20241121	092300	21877464	964	964	964	961	5024
579	20241121	092200	17046716	969	969	969	969	1
580	20241121	092100	17045747	963	963	963	963	50
581	20241121	092000	16997597	964	964	964	964	409
582	20241121	091900	16603321	970	970	970	970	0
583	20241121	091800	16603321	970	970	970	970	0
584	20241121	091700	16603321	970	970	970	970	0
585	20241121	091600	16603321	970	970	970	963	802
586	20241121	091500	15830981	970	964	970	964	401
587	20241121	091400	15444411	970	970	970	970	0
588	20241121	091300	15444411	970	970	970	970	0
589	20241121	091200	15444411	970	965	970	963	3541
590	20241121	091100	12032894	971	970	971	970	195
591	20241121	091000	11843559	971	971	971	971	0
592	20241121	090900	11843559	971	971	971	971	801
593	20241121	090800	11065788	971	971	971	971	0
594	20241121	090700	11065788	971	965	971	964	3204
595	20241121	090600	7974799	965	970	970	965	139
596	20241121	090500	7840628	970	970	970	970	0
597	20241121	090400	7840628	970	968	970	968	97
598	20241121	090300	7746726	968	968	968	968	1063
599	20241121	090200	6717742	968	972	972	963	5626
600	20241121	090100	1294858	971	972	972	971	11
601	20241121	090000	1284176	967	967	967	967	1328