KissMeData/303030/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	211400	104590824	961	961	961	961	3406
3	20241128	211300	104590824	961	961	961	961	0
4	20241128	211200	104590824	961	961	961	961	0
5	20241128	211100	104590824	961	961	961	961	0
6	20241128	211000	104590824	961	961	961	961	0
7	20241128	210900	104590824	961	961	961	961	0
8	20241128	210800	104590824	961	961	961	961	0
9	20241128	210700	104590824	961	961	961	961	0
10	20241128	210600	104590824	961	961	961	961	0
11	20241128	210500	104590824	961	961	961	961	0
12	20241128	210400	104590824	961	961	961	961	0
13	20241128	210300	104590824	961	961	961	961	0
14	20241128	210200	104590824	961	961	961	961	0
15	20241128	210100	104590824	961	961	961	961	0
16	20241128	210000	104590824	961	961	961	961	0
17	20241128	205900	104590824	961	961	961	961	0
18	20241128	205800	104590824	961	961	961	961	0
19	20241128	205700	104590824	961	961	961	961	0
20	20241128	205600	104590824	961	961	961	961	0
21	20241128	205500	104590824	961	961	961	961	0
22	20241128	205400	104590824	961	961	961	961	0
23	20241128	205300	104590824	961	961	961	961	0
24	20241128	205200	104590824	961	961	961	961	0
25	20241128	205100	104590824	961	961	961	961	0
26	20241128	205000	104590824	961	961	961	961	0
27	20241128	204900	104590824	961	961	961	961	0
28	20241128	204800	104590824	961	961	961	961	0
29	20241128	204700	104590824	961	961	961	961	0
30	20241128	204600	104590824	961	961	961	961	0
31	20241128	204500	104590824	961	961	961	961	0
32	20241128	204400	104590824	961	961	961	961	3406
33	20241128	204300	104590824	961	961	961	961	0
34	20241128	204200	104590824	961	961	961	961	0
35	20241128	204100	104590824	961	961	961	961	0
36	20241128	204000	104590824	961	961	961	961	0
37	20241128	203900	104590824	961	961	961	961	0
38	20241128	203800	104590824	961	961	961	961	0
39	20241128	203700	104590824	961	961	961	961	0
40	20241128	203600	104590824	961	961	961	961	0
41	20241128	203500	104590824	961	961	961	961	0
42	20241128	203400	104590824	961	961	961	961	0
43	20241128	203300	104590824	961	961	961	961	0
44	20241128	203200	104590824	961	961	961	961	0
45	20241128	203100	104590824	961	961	961	961	0
46	20241128	203000	104590824	961	961	961	961	0
47	20241128	202900	104590824	961	961	961	961	0
48	20241128	202800	104590824	961	961	961	961	0
49	20241128	202700	104590824	961	961	961	961	0
50	20241128	202600	104590824	961	961	961	961	0
51	20241128	202500	104590824	961	961	961	961	0
52	20241128	202400	104590824	961	961	961	961	0
53	20241128	202300	104590824	961	961	961	961	0
54	20241128	202200	104590824	961	961	961	961	0
55	20241128	202100	104590824	961	961	961	961	0
56	20241128	202000	104590824	961	961	961	961	0
57	20241128	201900	104590824	961	961	961	961	0
58	20241128	201800	104590824	961	961	961	961	0
59	20241128	201700	104590824	961	961	961	961	0
60	20241128	201600	104590824	961	961	961	961	0
61	20241128	201500	104590824	961	961	961	961	0
62	20241128	201400	104590824	961	961	961	961	3406
63	20241128	201300	104590824	961	961	961	961	0
64	20241128	201200	104590824	961	961	961	961	0
65	20241128	201100	104590824	961	961	961	961	0
66	20241128	201000	104590824	961	961	961	961	0
67	20241128	200900	104590824	961	961	961	961	0
68	20241128	200800	104590824	961	961	961	961	0
69	20241128	200700	104590824	961	961	961	961	0
70	20241128	200600	104590824	961	961	961	961	0
71	20241128	200500	104590824	961	961	961	961	0
72	20241128	200400	104590824	961	961	961	961	0
73	20241128	200300	104590824	961	961	961	961	0
74	20241128	200200	104590824	961	961	961	961	0
75	20241128	200100	104590824	961	961	961	961	0
76	20241128	200000	104590824	961	961	961	961	0
77	20241128	195900	104590824	961	961	961	961	0
78	20241128	195800	104590824	961	961	961	961	0
79	20241128	195700	104590824	961	961	961	961	0
80	20241128	195600	104590824	961	961	961	961	0
81	20241128	195500	104590824	961	961	961	961	0
82	20241128	195400	104590824	961	961	961	961	0
83	20241128	195300	104590824	961	961	961	961	0
84	20241128	195200	104590824	961	961	961	961	0
85	20241128	195100	104590824	961	961	961	961	0
86	20241128	195000	104590824	961	961	961	961	0
87	20241128	194900	104590824	961	961	961	961	0
88	20241128	194800	104590824	961	961	961	961	0
89	20241128	194700	104590824	961	961	961	961	0
90	20241128	194600	104590824	961	961	961	961	0
91	20241128	194500	104590824	961	961	961	961	0
92	20241128	194400	104590824	961	961	961	961	3406
93	20241128	194300	104590824	961	961	961	961	0
94	20241128	194200	104590824	961	961	961	961	0
95	20241128	194100	104590824	961	961	961	961	0
96	20241128	194000	104590824	961	961	961	961	0
97	20241128	193900	104590824	961	961	961	961	0
98	20241128	193800	104590824	961	961	961	961	0
99	20241128	193700	104590824	961	961	961	961	0
100	20241128	193600	104590824	961	961	961	961	0
101	20241128	193500	104590824	961	961	961	961	0
102	20241128	193400	104590824	961	961	961	961	0
103	20241128	193300	104590824	961	961	961	961	0
104	20241128	193200	104590824	961	961	961	961	0
105	20241128	193100	104590824	961	961	961	961	0
106	20241128	193000	104590824	961	961	961	961	0
107	20241128	192900	104590824	961	961	961	961	0
108	20241128	192800	104590824	961	961	961	961	0
109	20241128	192700	104590824	961	961	961	961	0
110	20241128	192600	104590824	961	961	961	961	0
111	20241128	192500	104590824	961	961	961	961	0
112	20241128	192400	104590824	961	961	961	961	0
113	20241128	192300	104590824	961	961	961	961	0
114	20241128	192200	104590824	961	961	961	961	0
115	20241128	192100	104590824	961	961	961	961	0
116	20241128	192000	104590824	961	961	961	961	0
117	20241128	191900	104590824	961	961	961	961	0
118	20241128	191800	104590824	961	961	961	961	0
119	20241128	191700	104590824	961	961	961	961	0
120	20241128	191600	104590824	961	961	961	961	0
121	20241128	191500	104590824	961	961	961	961	0
122	20241128	191400	104590824	961	961	961	961	3406
123	20241128	191300	104590824	961	961	961	961	0
124	20241128	191200	104590824	961	961	961	961	0
125	20241128	191100	104590824	961	961	961	961	0
126	20241128	191000	104590824	961	961	961	961	0
127	20241128	190900	104590824	961	961	961	961	0
128	20241128	190800	104590824	961	961	961	961	0
129	20241128	190700	104590824	961	961	961	961	0
130	20241128	190600	104590824	961	961	961	961	0
131	20241128	190500	104590824	961	961	961	961	0
132	20241128	190400	104590824	961	961	961	961	0
133	20241128	190300	104590824	961	961	961	961	0
134	20241128	190200	104590824	961	961	961	961	0
135	20241128	190100	104590824	961	961	961	961	0
136	20241128	190000	104590824	961	961	961	961	0
137	20241128	185900	104590824	961	961	961	961	0
138	20241128	185800	104590824	961	961	961	961	0
139	20241128	185700	104590824	961	961	961	961	0
140	20241128	185600	104590824	961	961	961	961	0
141	20241128	185500	104590824	961	961	961	961	0
142	20241128	185400	104590824	961	961	961	961	0
143	20241128	185300	104590824	961	961	961	961	0
144	20241128	185200	104590824	961	961	961	961	0
145	20241128	185100	104590824	961	961	961	961	0
146	20241128	185000	104590824	961	961	961	961	0
147	20241128	184900	104590824	961	961	961	961	0
148	20241128	184800	104590824	961	961	961	961	0
149	20241128	184700	104590824	961	961	961	961	0
150	20241128	184600	104590824	961	961	961	961	0
151	20241128	184500	104590824	961	961	961	961	0
152	20241128	184400	104590824	961	961	961	961	3406
153	20241128	184300	104590824	961	961	961	961	0
154	20241128	184200	104590824	961	961	961	961	0
155	20241128	184100	104590824	961	961	961	961	0
156	20241128	184000	104590824	961	961	961	961	0
157	20241128	183900	104590824	961	961	961	961	0
158	20241128	183800	104590824	961	961	961	961	0
159	20241128	183700	104590824	961	961	961	961	0
160	20241128	183600	104590824	961	961	961	961	0
161	20241128	183500	104590824	961	961	961	961	0
162	20241128	183400	104590824	961	961	961	961	0
163	20241128	183300	104590824	961	961	961	961	0
164	20241128	183200	104590824	961	961	961	961	0
165	20241128	183100	104590824	961	961	961	961	0
166	20241128	183000	104590824	961	961	961	961	0
167	20241128	182900	104590824	961	961	961	961	0
168	20241128	182800	104590824	961	961	961	961	0
169	20241128	182700	104590824	961	961	961	961	0
170	20241128	182600	104590824	961	961	961	961	0
171	20241128	182500	104590824	961	961	961	961	0
172	20241128	182400	104590824	961	961	961	961	0
173	20241128	182300	104590824	961	961	961	961	0
174	20241128	182200	104590824	961	961	961	961	0
175	20241128	182100	104590824	961	961	961	961	0
176	20241128	182000	104590824	961	961	961	961	0
177	20241128	181900	104590824	961	961	961	961	0
178	20241128	181800	104590824	961	961	961	961	0
179	20241128	181700	104590824	961	961	961	961	0
180	20241128	181600	104590824	961	961	961	961	0
181	20241128	181500	104590824	961	961	961	961	0
182	20241128	181400	104590824	961	961	961	961	3406
183	20241128	181300	104590824	961	961	961	961	0
184	20241128	181200	104590824	961	961	961	961	0
185	20241128	181100	104590824	961	961	961	961	0
186	20241128	181000	104590824	961	961	961	961	0
187	20241128	180900	104590824	961	961	961	961	0
188	20241128	180800	104590824	961	961	961	961	0
189	20241128	180700	104590824	961	961	961	961	0
190	20241128	180600	104590824	961	961	961	961	0
191	20241128	180500	104590824	961	961	961	961	0
192	20241128	180400	104590824	961	961	961	961	0
193	20241128	180300	104590824	961	961	961	961	0
194	20241128	180200	104590824	961	961	961	961	0
195	20241128	180100	104590824	961	961	961	961	0
196	20241128	180000	104590824	961	961	961	961	0
197	20241128	175900	104590824	961	961	961	961	0
198	20241128	175800	104590824	961	961	961	961	0
199	20241128	175700	104590824	961	961	961	961	0
200	20241128	175600	104590824	961	961	961	961	0
201	20241128	175500	104590824	961	961	961	961	0
202	20241128	175400	104590824	961	961	961	961	0
203	20241128	175300	104590824	961	961	961	961	0
204	20241128	175200	104590824	961	961	961	961	0
205	20241128	175100	104590824	961	961	961	961	0
206	20241128	175000	104590824	961	961	961	961	0
207	20241128	174900	104590824	961	961	961	961	0
208	20241128	174800	104590824	961	961	961	961	0
209	20241128	174700	104590824	961	961	961	961	0
210	20241128	174600	104590824	961	961	961	961	0
211	20241128	174500	104590824	961	961	961	961	0
212	20241128	174400	104590824	961	961	961	961	3406
213	20241128	174300	104590824	961	961	961	961	0
214	20241128	174200	104590824	961	961	961	961	0
215	20241128	174100	104590824	961	961	961	961	0
216	20241128	174000	104590824	961	961	961	961	0
217	20241128	173900	104590824	961	961	961	961	0
218	20241128	173800	104590824	961	961	961	961	0
219	20241128	173700	104590824	961	961	961	961	0
220	20241128	173600	104590824	961	961	961	961	0
221	20241128	173500	104590824	961	961	961	961	0
222	20241128	173400	104590824	961	961	961	961	0
223	20241128	173300	104590824	961	961	961	961	0
224	20241128	173200	104590824	961	961	961	961	0
225	20241128	173100	104590824	961	961	961	961	0
226	20241128	173000	104590824	961	961	961	961	0
227	20241128	172900	104590824	961	961	961	961	0
228	20241128	172800	104590824	961	961	961	961	0
229	20241128	172700	104590824	961	961	961	961	0
230	20241128	172600	104590824	961	961	961	961	0
231	20241128	172500	104590824	961	961	961	961	0
232	20241128	172400	104590824	961	961	961	961	0
233	20241128	172300	104590824	961	961	961	961	0
234	20241128	172200	104590824	961	961	961	961	0
235	20241128	172100	104590824	961	961	961	961	0
236	20241128	172000	104590824	961	961	961	961	0
237	20241128	171900	104590824	961	961	961	961	0
238	20241128	171800	104590824	961	961	961	961	0
239	20241128	171700	104590824	961	961	961	961	0
240	20241128	171600	104590824	961	961	961	961	0
241	20241128	171500	104590824	961	961	961	961	0
242	20241128	171400	104590824	961	961	961	961	3406
243	20241128	171300	104590824	961	961	961	961	0
244	20241128	171200	104590824	961	961	961	961	0
245	20241128	171100	104590824	961	961	961	961	0
246	20241128	171000	104590824	961	961	961	961	0
247	20241128	170900	104590824	961	961	961	961	0
248	20241128	170800	104590824	961	961	961	961	0
249	20241128	170700	104590824	961	961	961	961	0
250	20241128	170600	104590824	961	961	961	961	0
251	20241128	170500	104590824	961	961	961	961	0
252	20241128	170400	104590824	961	961	961	961	0
253	20241128	170300	104590824	961	961	961	961	0
254	20241128	170200	104590824	961	961	961	961	0
255	20241128	170100	104590824	961	961	961	961	0
256	20241128	170000	104590824	961	961	961	961	0
257	20241128	165900	104590824	961	961	961	961	0
258	20241128	165800	104590824	961	961	961	961	0
259	20241128	165700	104590824	961	961	961	961	0
260	20241128	165600	104590824	961	961	961	961	0
261	20241128	165500	104590824	961	961	961	961	0
262	20241128	165400	104590824	961	961	961	961	0
263	20241128	165300	104590824	961	961	961	961	0
264	20241128	165200	104590824	961	961	961	961	0
265	20241128	165100	104590824	961	961	961	961	0
266	20241128	165000	104590824	961	961	961	961	0
267	20241128	164900	104590824	961	961	961	961	0
268	20241128	164800	104590824	961	961	961	961	0
269	20241128	164700	104590824	961	961	961	961	0
270	20241128	164600	104590824	961	961	961	961	0
271	20241128	164500	104590824	961	961	961	961	0
272	20241128	164400	104590824	961	961	961	961	3406
273	20241128	164300	104590824	961	961	961	961	0
274	20241128	164200	104590824	961	961	961	961	0
275	20241128	164100	104590824	961	961	961	961	0
276	20241128	164000	104590824	961	961	961	961	0
277	20241128	163900	104590824	961	961	961	961	0
278	20241128	163800	104590824	961	961	961	961	0
279	20241128	163700	104590824	961	961	961	961	0
280	20241128	163600	104590824	961	961	961	961	0
281	20241128	163500	104590824	961	961	961	961	0
282	20241128	163400	104590824	961	961	961	961	0
283	20241128	163300	104590824	961	961	961	961	0
284	20241128	163200	104590824	961	961	961	961	0
285	20241128	163100	104590824	961	961	961	961	0
286	20241128	163000	104590824	961	961	961	961	0
287	20241128	162900	104590824	961	961	961	961	0
288	20241128	162800	104590824	961	961	961	961	0
289	20241128	162700	104590824	961	961	961	961	0
290	20241128	162600	104590824	961	961	961	961	0
291	20241128	162500	104590824	961	961	961	961	0
292	20241128	162400	104590824	961	961	961	961	0
293	20241128	162300	104590824	961	961	961	961	0
294	20241128	162200	104590824	961	961	961	961	0
295	20241128	162100	104590824	961	961	961	961	0
296	20241128	162000	104590824	961	961	961	961	0
297	20241128	161900	104590824	961	961	961	961	0
298	20241128	161800	104590824	961	961	961	961	0
299	20241128	161700	104590824	961	961	961	961	0
300	20241128	161600	104590824	961	961	961	961	0
301	20241128	161500	104590824	961	961	961	961	0
302	20241128	161400	104590824	961	961	961	961	3406
303	20241128	161300	104590824	961	961	961	961	0
304	20241128	161200	104590824	961	961	961	961	0
305	20241128	161100	104590824	961	961	961	961	0
306	20241128	161000	104590824	961	961	961	961	0
307	20241128	160900	104590824	961	961	961	961	0
308	20241128	160800	104590824	961	961	961	961	0
309	20241128	160700	104590824	961	961	961	961	0
310	20241128	160600	104590824	961	961	961	961	0
311	20241128	160500	104590824	961	961	961	961	0
312	20241128	160400	104590824	961	961	961	961	0
313	20241128	160300	104590824	961	961	961	961	0
314	20241128	160200	104590824	961	961	961	961	0
315	20241128	160100	104590824	961	961	961	961	0
316	20241128	160000	104590824	961	961	961	961	0
317	20241128	155900	104590824	961	961	961	961	0
318	20241128	155800	104590824	961	961	961	961	0
319	20241128	155700	104590824	961	961	961	961	0
320	20241128	155600	104590824	961	961	961	961	0
321	20241128	155500	104590824	961	961	961	961	0
322	20241128	155400	104590824	961	961	961	961	0
323	20241128	155300	104590824	961	961	961	961	0
324	20241128	155200	104590824	961	961	961	961	0
325	20241128	155100	104590824	961	961	961	961	0
326	20241128	155000	104590824	961	961	961	961	0
327	20241128	154900	104590824	961	961	961	961	0
328	20241128	154800	104590824	961	961	961	961	0
329	20241128	154700	104590824	961	961	961	961	0
330	20241128	154600	104590824	961	961	961	961	0
331	20241128	154500	104590824	961	961	961	961	0
332	20241128	154400	104590824	961	961	961	961	3406
333	20241128	154300	104590824	961	961	961	961	0
334	20241128	154200	104590824	961	961	961	961	0
335	20241128	154100	104590824	961	961	961	961	0
336	20241128	154000	104590824	961	961	961	961	0
337	20241128	153900	104590824	961	961	961	961	0
338	20241128	153800	104590824	961	961	961	961	0
339	20241128	153700	104590824	961	961	961	961	0
340	20241128	153600	104590824	961	961	961	961	0
341	20241128	153500	104590824	961	961	961	961	0
342	20241128	153400	104590824	961	961	961	961	0
343	20241128	153300	104590824	961	961	961	961	0
344	20241128	153200	104590824	961	961	961	961	0
345	20241128	153100	104590824	961	961	961	961	0
346	20241128	153000	104590824	961	961	961	961	3406
347	20241128	152900	101317658	961	961	961	961	0
348	20241128	152800	101317658	961	961	961	961	0
349	20241128	152700	101317658	961	961	961	961	0
350	20241128	152600	101317658	961	961	961	961	0
351	20241128	152500	101317658	961	961	961	961	0
352	20241128	152400	101317658	961	961	961	961	0
353	20241128	152300	101317658	961	961	961	961	0
354	20241128	152200	101317658	961	961	961	961	0
355	20241128	152100	101317658	961	961	961	961	0
356	20241128	152000	101317658	961	961	961	961	0
357	20241128	151900	101317658	961	961	961	961	100
358	20241128	151800	101221558	961	960	961	960	986
359	20241128	151700	100274796	960	959	960	959	902
360	20241128	151600	99409777	959	959	959	959	100
361	20241128	151500	99313877	961	961	961	961	0
362	20241128	151400	99313877	961	961	961	961	0
363	20241128	151300	99313877	961	961	961	961	0
364	20241128	151200	99313877	961	961	961	961	0
365	20241128	151100	99313877	961	961	961	961	185
366	20241128	151000	99136092	961	961	961	961	0
367	20241128	150900	99136092	961	961	961	961	1
368	20241128	150800	99135131	961	961	961	961	0
369	20241128	150700	99135131	961	961	961	961	100
370	20241128	150600	99039031	961	961	961	961	0
371	20241128	150500	99039031	961	961	961	961	100
372	20241128	150400	98942931	961	961	961	961	0
373	20241128	150300	98942931	961	961	961	961	1
374	20241128	150200	98941970	960	960	960	960	60
375	20241128	150100	98884370	960	960	960	960	0
376	20241128	150000	98884370	960	960	960	960	0
377	20241128	145900	98884370	960	960	961	954	905
378	20241128	145800	98017251	960	958	960	958	296
379	20241128	145700	97733382	957	957	957	957	0
380	20241128	145600	97733382	957	957	957	957	20
381	20241128	145500	97714242	958	952	958	952	2200
382	20241128	145400	95619812	952	952	952	952	1642
383	20241128	145300	94056628	952	952	952	952	4858
384	20241128	145200	89431812	952	952	952	952	0
385	20241128	145100	89431812	952	952	952	952	0
386	20241128	145000	89431812	952	958	958	952	2002
387	20241128	144900	87525896	953	953	953	953	932
388	20241128	144800	86637700	953	953	953	953	125
389	20241128	144700	86518575	953	956	956	953	45
390	20241128	144600	86475561	959	959	959	959	0
391	20241128	144500	86475561	959	954	959	953	5644
392	20241128	144400	81093900	956	956	956	956	101
393	20241128	144300	80997344	954	956	956	954	3550
394	20241128	144200	77609344	955	957	957	955	3302
395	20241128	144100	74454992	957	958	958	957	830
396	20241128	144000	73659952	968	968	968	968	0
397	20241128	143900	73659952	968	960	968	960	1002
398	20241128	143800	72698016	968	968	968	968	0
399	20241128	143700	72698016	968	968	968	968	10
400	20241128	143600	72688336	968	968	968	968	0
401	20241128	143500	72688336	968	968	968	968	0
402	20241128	143400	72688336	968	968	968	968	0
403	20241128	143300	72688336	968	968	968	968	0
404	20241128	143200	72688336	968	960	968	960	314
405	20241128	143100	72386681	960	960	960	960	2
406	20241128	143000	72384761	960	960	960	960	0
407	20241128	142900	72384761	960	960	960	960	1145
408	20241128	142800	71285561	960	960	960	960	0
409	20241128	142700	71285561	960	957	965	955	8002
410	20241128	142600	63640782	958	962	962	958	1890
411	20241128	142500	61826602	962	961	962	961	535
412	20241128	142400	61312458	958	962	962	958	14823
413	20241128	142300	47102261	969	969	969	969	0
414	20241128	142200	47102261	969	969	969	969	0
415	20241128	142100	47102261	969	969	969	969	0
416	20241128	142000	47102261	969	967	969	962	205
417	20241128	141900	46903926	962	968	969	962	63
418	20241128	141800	46842964	969	969	969	969	0
419	20241128	141700	46842964	969	969	969	969	0
420	20241128	141600	46842964	969	969	969	969	0
421	20241128	141500	46842964	969	969	969	969	0
422	20241128	141400	46842964	969	969	969	969	0
423	20241128	141300	46842964	969	969	969	969	0
424	20241128	141200	46842964	969	969	969	969	0
425	20241128	141100	46842964	969	969	969	969	0
426	20241128	141000	46842964	969	969	969	969	0
427	20241128	140900	46842964	969	969	969	969	0
428	20241128	140800	46842964	969	969	969	969	0
429	20241128	140700	46842964	969	969	969	969	0
430	20241128	140600	46842964	969	969	969	969	0
431	20241128	140500	46842964	969	967	969	967	9
432	20241128	140400	46834259	967	967	967	967	2949
433	20241128	140300	43982576	967	967	967	967	51
434	20241128	140200	43933259	964	964	964	964	733
435	20241128	140100	43226647	964	964	964	964	50
436	20241128	140000	43178447	960	960	960	960	0
437	20241128	135900	43178447	960	960	960	960	0
438	20241128	135800	43178447	960	961	961	960	893
439	20241128	135700	42320571	964	964	964	964	0
440	20241128	135600	42320571	964	964	964	964	0
441	20241128	135500	42320571	964	964	964	964	0
442	20241128	135400	42320571	964	964	964	964	1
443	20241128	135300	42319607	960	960	960	960	0
444	20241128	135200	42319607	960	960	960	960	0
445	20241128	135100	42319607	960	960	960	960	0
446	20241128	135000	42319607	960	960	960	960	0
447	20241128	134900	42319607	960	960	960	960	0
448	20241128	134800	42319607	960	960	960	960	17
449	20241128	134700	42303287	964	964	964	964	0
450	20241128	134600	42303287	964	964	964	964	0
451	20241128	134500	42303287	964	964	964	964	50
452	20241128	134400	42255087	964	964	964	964	0
453	20241128	134300	42255087	964	964	964	964	0
454	20241128	134200	42255087	964	964	964	964	0
455	20241128	134100	42255087	964	964	964	964	0
456	20241128	134000	42255087	964	960	964	960	126
457	20241128	133900	42133923	964	964	964	964	0
458	20241128	133800	42133923	964	964	964	964	1
459	20241128	133700	42132959	963	963	963	963	2
460	20241128	133600	42131033	964	964	964	964	36
461	20241128	133500	42096329	960	960	960	960	3
462	20241128	133400	42093449	959	959	959	959	0
463	20241128	133300	42093449	959	959	959	959	0
464	20241128	133200	42093449	959	959	959	959	0
465	20241128	133100	42093449	959	959	959	959	0
466	20241128	133000	42093449	959	959	959	959	0
467	20241128	132900	42093449	959	961	961	959	3230
468	20241128	132800	38995027	964	964	964	964	0
469	20241128	132700	38995027	964	964	964	964	2
470	20241128	132600	38993099	964	964	964	964	1
471	20241128	132500	38992135	964	964	964	964	0
472	20241128	132400	38992135	964	964	964	964	10
473	20241128	132300	38982495	964	964	964	964	190
474	20241128	132200	38799335	960	960	960	960	0
475	20241128	132100	38799335	960	960	960	960	0
476	20241128	132000	38799335	960	960	960	960	0
477	20241128	131900	38799335	960	961	961	960	100
478	20241128	131800	38703242	962	962	962	962	0
479	20241128	131700	38703242	962	962	962	962	2
480	20241128	131600	38701318	962	963	963	962	314
481	20241128	131500	38399166	964	964	964	964	0
482	20241128	131400	38399166	964	964	964	964	0
483	20241128	131300	38399166	964	964	964	964	14
484	20241128	131200	38385670	965	965	965	965	0
485	20241128	131100	38385670	965	965	965	965	0
486	20241128	131000	38385670	965	965	965	965	0
487	20241128	130900	38385670	965	965	965	965	50
488	20241128	130800	38337420	967	967	967	967	12
489	20241128	130700	38325816	967	967	967	967	0
490	20241128	130600	38325816	967	967	967	967	0
491	20241128	130500	38325816	967	967	967	967	0
492	20241128	130400	38325816	967	967	967	967	0
493	20241128	130300	38325816	967	967	967	967	110
494	20241128	130200	38219446	967	967	967	967	0
495	20241128	130100	38219446	967	967	967	967	0
496	20241128	130000	38219446	967	967	967	967	0
497	20241128	125900	38219446	967	967	967	967	0
498	20241128	125800	38219446	967	967	967	967	0
499	20241128	125700	38219446	967	967	967	967	0
500	20241128	125600	38219446	967	967	967	967	0
501	20241128	125500	38219446	967	967	967	967	0
502	20241128	125400	38219446	967	967	967	967	0
503	20241128	125300	38219446	967	967	967	967	0
504	20241128	125200	38219446	967	967	967	967	0
505	20241128	125100	38219446	967	967	967	967	0
506	20241128	125000	38219446	967	967	967	967	0
507	20241128	124900	38219446	967	967	967	967	2
508	20241128	124800	38217512	969	969	969	969	0
509	20241128	124700	38217512	969	969	969	969	0
510	20241128	124600	38217512	969	968	969	967	34
511	20241128	124500	38184598	967	967	967	967	0
512	20241128	124400	38184598	967	967	967	967	0
513	20241128	124300	38184598	967	967	967	967	0
514	20241128	124200	38184598	967	967	967	967	0
515	20241128	124100	38184598	967	967	967	967	0
516	20241128	124000	38184598	967	967	967	967	2
517	20241128	123900	38182664	967	967	967	967	2
518	20241128	123800	38180730	969	969	969	969	0
519	20241128	123700	38180730	969	969	969	969	0
520	20241128	123600	38180730	969	969	969	969	0
521	20241128	123500	38180730	969	969	969	969	0
522	20241128	123400	38180730	969	969	969	969	0
523	20241128	123300	38180730	969	969	969	969	0
524	20241128	123200	38180730	969	969	969	969	0
525	20241128	123100	38180730	969	969	969	969	0
526	20241128	123000	38180730	969	969	969	969	20
527	20241128	122900	38161350	969	969	969	969	0
528	20241128	122800	38161350	969	969	969	969	0
529	20241128	122700	38161350	969	969	969	969	100
530	20241128	122600	38064450	969	969	969	969	0
531	20241128	122500	38064450	969	969	969	969	0
532	20241128	122400	38064450	969	968	969	968	100
533	20241128	122300	37967647	968	968	968	968	1
534	20241128	122200	37966679	968	968	968	968	0
535	20241128	122100	37966679	968	968	968	968	1
536	20241128	122000	37965711	959	967	967	959	2485
537	20241128	121900	35578348	967	967	967	967	0
538	20241128	121800	35578348	967	967	967	967	0
539	20241128	121700	35578348	967	967	967	967	0
540	20241128	121600	35578348	967	967	967	967	0
541	20241128	121500	35578348	967	967	967	967	11
542	20241128	121400	35567711	967	967	967	967	0
543	20241128	121300	35567711	967	967	967	967	1
544	20241128	121200	35566744	969	969	969	969	0
545	20241128	121100	35566744	969	969	969	969	0
546	20241128	121000	35566744	969	969	969	969	101
547	20241128	120900	35468875	968	968	968	968	0
548	20241128	120800	35468875	968	968	968	968	1
549	20241128	120700	35467907	969	969	969	969	0
550	20241128	120600	35467907	969	969	969	969	0
551	20241128	120500	35467907	969	969	969	969	0
552	20241128	120400	35467907	969	969	969	969	0
553	20241128	120300	35467907	969	969	969	969	0
554	20241128	120200	35467907	969	969	969	969	0
555	20241128	120100	35467907	969	969	969	969	0
556	20241128	120000	35467907	969	969	969	969	0
557	20241128	115900	35467907	969	969	969	969	0
558	20241128	115800	35467907	969	969	969	969	1
559	20241128	115700	35466938	967	967	967	967	100
560	20241128	115600	35370238	969	969	969	969	0
561	20241128	115500	35370238	969	969	969	969	0
562	20241128	115400	35370238	969	969	969	969	0
563	20241128	115300	35370238	969	969	969	969	0
564	20241128	115200	35370238	969	969	969	969	50
565	20241128	115100	35321788	969	969	969	969	0
566	20241128	115000	35321788	969	969	969	969	0
567	20241128	114900	35321788	969	969	969	969	0
568	20241128	114800	35321788	969	969	969	969	0
569	20241128	114700	35321788	969	969	969	969	0
570	20241128	114600	35321788	969	969	969	969	0
571	20241128	114500	35321788	969	969	969	969	0
572	20241128	114400	35321788	969	969	969	969	50
573	20241128	114300	35273338	969	969	969	969	0
574	20241128	114200	35273338	969	969	969	969	0
575	20241128	114100	35273338	969	969	969	969	0
576	20241128	114000	35273338	969	969	969	969	0
577	20241128	113900	35273338	969	969	969	969	0
578	20241128	113800	35273338	969	969	969	969	0
579	20241128	113700	35273338	969	969	969	969	0
580	20241128	113600	35273338	969	969	969	969	0
581	20241128	113500	35273338	969	969	969	969	0
582	20241128	113400	35273338	969	969	969	969	0
583	20241128	113300	35273338	969	969	969	969	0
584	20241128	113200	35273338	969	969	969	969	0
585	20241128	113100	35273338	969	969	969	969	0
586	20241128	113000	35273338	969	969	969	969	0
587	20241128	112900	35273338	969	969	969	969	0
588	20241128	112800	35273338	969	969	969	969	0
589	20241128	112700	35273338	969	969	969	969	0
590	20241128	112600	35273338	969	969	969	969	0
591	20241128	112500	35273338	969	969	969	969	0
592	20241128	112400	35273338	969	969	969	969	0
593	20241128	112300	35273338	969	969	969	969	0
594	20241128	112200	35273338	969	969	969	969	0
595	20241128	112100	35273338	969	969	969	969	0
596	20241128	112000	35273338	969	969	969	969	0
597	20241128	111900	35273338	969	969	969	969	0
598	20241128	111800	35273338	969	969	969	969	0
599	20241128	111700	35273338	969	969	969	969	0
600	20241128	111600	35273338	969	969	969	969	0
601	20241128	111500	35273338	969	969	969	969	0
602	20241128	111400	35273338	969	969	969	969	0
603	20241128	111300	35273338	969	969	969	969	0
604	20241128	111200	35273338	969	969	969	969	0
605	20241128	111100	35273338	969	966	969	964	1501
606	20241128	111000	33826267	969	969	969	969	1718
607	20241128	110900	32161525	970	969	970	969	2831
608	20241128	110800	29418285	969	964	969	963	1060
609	20241128	110700	28392252	968	968	968	968	30
610	20241128	110600	28363212	968	968	968	963	501
611	20241128	110500	27880244	968	968	968	968	0
612	20241128	110400	27880244	968	968	968	968	0
613	20241128	110300	27880244	968	968	968	968	0
614	20241128	110200	27880244	968	968	968	968	0
615	20241128	110100	27880244	968	968	968	968	0
616	20241128	110000	27880244	968	965	969	962	116
617	20241128	105900	27768476	963	963	963	963	0
618	20241128	105800	27768476	963	963	963	963	0
619	20241128	105700	27768476	963	963	963	963	5
620	20241128	105600	27763661	962	962	962	962	0
621	20241128	105500	27763661	962	962	962	962	0
622	20241128	105400	27763661	962	962	962	962	0
623	20241128	105300	27763661	962	962	962	962	1
624	20241128	105200	27762699	962	962	962	962	0
625	20241128	105100	27762699	962	962	962	962	15
626	20241128	105000	27748269	963	963	963	963	4
627	20241128	104900	27744417	965	965	965	963	8
628	20241128	104800	27736707	965	965	965	965	0
629	20241128	104700	27736707	965	963	965	962	24
630	20241128	104600	27713615	965	965	965	965	0
631	20241128	104500	27713615	965	965	965	965	0
632	20241128	104400	27713615	965	964	965	964	51
633	20241128	104300	27664450	965	965	965	965	0
634	20241128	104200	27664450	965	965	965	965	1
635	20241128	104100	27663485	963	969	969	963	16
636	20241128	104000	27648065	969	964	969	962	301
637	20241128	103900	27358490	963	963	963	963	149
638	20241128	103800	27215003	965	965	965	965	0
639	20241128	103700	27215003	965	965	965	965	50
640	20241128	103600	27166753	964	964	964	964	0
641	20241128	103500	27166753	964	964	964	964	0
642	20241128	103400	27166753	964	964	964	964	2
643	20241128	103300	27164825	962	962	962	962	0
644	20241128	103200	27164825	962	962	962	962	1
645	20241128	103100	27163863	969	964	969	963	270
646	20241128	103000	26903684	969	968	969	968	100
647	20241128	102900	26806883	968	968	968	968	0
648	20241128	102800	26806883	968	968	968	968	0
649	20241128	102700	26806883	968	968	968	968	1
650	20241128	102600	26805915	964	964	964	964	10
651	20241128	102500	26796275	969	964	969	964	51
652	20241128	102400	26747106	964	964	964	964	1100
653	20241128	102300	25686706	969	969	969	969	1
654	20241128	102200	25685737	965	969	969	965	2
655	20241128	102100	25683803	964	964	964	964	0
656	20241128	102000	25683803	964	968	968	964	10
657	20241128	101900	25674146	968	968	968	968	0
658	20241128	101800	25674146	968	968	968	968	7
659	20241128	101700	25667370	968	968	968	968	1
660	20241128	101600	25666402	964	964	964	964	101
661	20241128	101500	25569038	969	969	969	969	0
662	20241128	101400	25569038	969	969	969	969	1000
663	20241128	101300	24600038	969	969	969	969	0
664	20241128	101200	24600038	969	964	969	964	2
665	20241128	101100	24598105	969	969	969	969	0
666	20241128	101000	24598105	969	969	969	969	0
667	20241128	100900	24598105	969	969	969	969	0
668	20241128	100800	24598105	969	969	969	969	0
669	20241128	100700	24598105	969	969	969	969	2
670	20241128	100600	24596167	969	969	969	969	0
671	20241128	100500	24596167	969	969	969	969	1
672	20241128	100400	24595198	969	969	969	969	0
673	20241128	100300	24595198	969	969	969	969	0
674	20241128	100200	24595198	969	969	969	969	1
675	20241128	100100	24594229	960	960	960	960	0
676	20241128	100000	24594229	960	969	969	960	15191
677	20241128	095900	9986564	969	970	970	969	67
678	20241128	095800	9921638	970	970	970	970	0
679	20241128	095700	9921638	970	970	970	970	0
680	20241128	095600	9921638	970	972	972	970	356
681	20241128	095500	9575918	971	971	971	971	0
682	20241128	095400	9575918	971	971	971	971	85
683	20241128	095300	9493383	971	971	971	971	0
684	20241128	095200	9493383	971	971	971	971	0
685	20241128	095100	9493383	971	971	971	971	200
686	20241128	095000	9299183	971	971	971	971	0
687	20241128	094900	9299183	971	971	971	971	0
688	20241128	094800	9299183	971	971	971	971	0
689	20241128	094700	9299183	971	971	971	971	0
690	20241128	094600	9299183	971	971	971	971	0
691	20241128	094500	9299183	971	971	971	971	0
692	20241128	094400	9299183	971	971	971	971	0
693	20241128	094300	9299183	971	971	971	971	0
694	20241128	094200	9299183	971	971	971	971	3
695	20241128	094100	9296270	971	971	971	971	3
696	20241128	094000	9293357	971	971	971	971	0
697	20241128	093900	9293357	971	971	971	971	0
698	20241128	093800	9293357	971	971	971	971	4
699	20241128	093700	9289473	971	971	971	971	0
700	20241128	093600	9289473	971	971	971	971	0
701	20241128	093500	9289473	971	971	971	971	0
702	20241128	093400	9289473	971	971	971	971	100
703	20241128	093300	9192373	971	971	971	971	0
704	20241128	093200	9192373	971	971	971	971	0
705	20241128	093100	9192373	971	971	971	971	0
706	20241128	093000	9192373	971	971	971	971	0
707	20241128	092900	9192373	971	971	971	971	0
708	20241128	092800	9192373	971	971	971	971	0
709	20241128	092700	9192373	971	971	971	971	0
710	20241128	092600	9192373	971	971	971	971	0
711	20241128	092500	9192373	971	971	971	971	1
712	20241128	092400	9191402	971	971	971	971	0
713	20241128	092300	9191402	971	969	971	969	501
714	20241128	092200	8705931	969	969	969	969	0
715	20241128	092100	8705931	969	969	969	969	1
716	20241128	092000	8704962	970	970	970	970	0
717	20241128	091900	8704962	970	970	970	970	1
718	20241128	091800	8703992	960	969	969	960	1362
719	20241128	091700	7394146	975	975	975	975	1
720	20241128	091600	7393171	970	970	970	970	0
721	20241128	091500	7393171	970	970	970	970	182
722	20241128	091400	7216631	976	976	976	976	1
723	20241128	091300	7215655	970	970	970	970	1
724	20241128	091200	7214685	977	977	977	977	0
725	20241128	091100	7214685	977	977	977	977	0
726	20241128	091000	7214685	977	977	977	977	1
727	20241128	090900	7213708	979	979	979	979	2
728	20241128	090800	7211750	979	965	979	965	467
729	20241128	090700	6761053	964	974	980	963	6001
730	20241128	090600	979691	982	975	982	974	128
731	20241128	090500	854961	976	984	984	976	450
732	20241128	090400	415746	975	985	985	975	301
733	20241128	090300	122261	985	985	985	985	1
734	20241128	090200	121276	985	985	985	985	1
735	20241128	090100	120291	985	986	986	985	2
736	20241128	090000	118320	986	986	986	986	117