KissMeData/014160/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	190100	144658705	968	968	968	968	5480
3	20241128	190000	144658705	968	968	968	968	0
4	20241128	185900	144658705	968	968	968	968	0
5	20241128	185800	144658705	968	968	968	968	0
6	20241128	185700	144658705	968	968	968	968	0
7	20241128	185600	144658705	968	968	968	968	0
8	20241128	185500	144658705	968	968	968	968	0
9	20241128	185400	144658705	968	968	968	968	0
10	20241128	185300	144658705	968	968	968	968	0
11	20241128	185200	144658705	968	968	968	968	0
12	20241128	185100	144658705	968	968	968	968	0
13	20241128	185000	144658705	968	968	968	968	0
14	20241128	184900	144658705	968	968	968	968	0
15	20241128	184800	144658705	968	968	968	968	0
16	20241128	184700	144658705	968	968	968	968	0
17	20241128	184600	144658705	968	968	968	968	0
18	20241128	184500	144658705	968	968	968	968	0
19	20241128	184400	144658705	968	968	968	968	0
20	20241128	184300	144658705	968	968	968	968	0
21	20241128	184200	144658705	968	968	968	968	0
22	20241128	184100	144658705	968	968	968	968	0
23	20241128	184000	144658705	968	968	968	968	0
24	20241128	183900	144658705	968	968	968	968	0
25	20241128	183800	144658705	968	968	968	968	0
26	20241128	183700	144658705	968	968	968	968	0
27	20241128	183600	144658705	968	968	968	968	0
28	20241128	183500	144658705	968	968	968	968	0
29	20241128	183400	144658705	968	968	968	968	0
30	20241128	183300	144658705	968	968	968	968	0
31	20241128	183200	144658705	968	968	968	968	0
32	20241128	183100	144658705	968	968	968	968	5480
33	20241128	183000	144658705	968	968	968	968	0
34	20241128	182900	144658705	968	968	968	968	0
35	20241128	182800	144658705	968	968	968	968	0
36	20241128	182700	144658705	968	968	968	968	0
37	20241128	182600	144658705	968	968	968	968	0
38	20241128	182500	144658705	968	968	968	968	0
39	20241128	182400	144658705	968	968	968	968	0
40	20241128	182300	144658705	968	968	968	968	0
41	20241128	182200	144658705	968	968	968	968	0
42	20241128	182100	144658705	968	968	968	968	0
43	20241128	182000	144658705	968	968	968	968	0
44	20241128	181900	144658705	968	968	968	968	0
45	20241128	181800	144658705	968	968	968	968	0
46	20241128	181700	144658705	968	968	968	968	0
47	20241128	181600	144658705	968	968	968	968	0
48	20241128	181500	144658705	968	968	968	968	0
49	20241128	181400	144658705	968	968	968	968	0
50	20241128	181300	144658705	968	968	968	968	0
51	20241128	181200	144658705	968	968	968	968	0
52	20241128	181100	144658705	968	968	968	968	0
53	20241128	181000	144658705	968	968	968	968	0
54	20241128	180900	144658705	968	968	968	968	0
55	20241128	180800	144658705	968	968	968	968	0
56	20241128	180700	144658705	968	968	968	968	0
57	20241128	180600	144658705	968	968	968	968	0
58	20241128	180500	144658705	968	968	968	968	0
59	20241128	180400	144658705	968	968	968	968	0
60	20241128	180300	144658705	968	968	968	968	0
61	20241128	180200	144658705	968	968	968	968	0
62	20241128	180100	144658705	968	968	968	968	5480
63	20241128	180000	144658705	968	968	968	968	0
64	20241128	175900	144658705	968	968	968	968	0
65	20241128	175800	144658705	968	968	968	968	0
66	20241128	175700	144658705	968	968	968	968	0
67	20241128	175600	144658705	968	968	968	968	0
68	20241128	175500	144658705	968	968	968	968	0
69	20241128	175400	144658705	968	968	968	968	0
70	20241128	175300	144658705	968	968	968	968	0
71	20241128	175200	144658705	968	968	968	968	0
72	20241128	175100	144658705	968	968	968	968	0
73	20241128	175000	144658705	968	968	968	968	0
74	20241128	174900	144658705	968	968	968	968	0
75	20241128	174800	144658705	968	968	968	968	0
76	20241128	174700	144658705	968	968	968	968	0
77	20241128	174600	144658705	968	968	968	968	0
78	20241128	174500	144658705	968	968	968	968	0
79	20241128	174400	144658705	968	968	968	968	0
80	20241128	174300	144658705	968	968	968	968	0
81	20241128	174200	144658705	968	968	968	968	0
82	20241128	174100	144658705	968	968	968	968	0
83	20241128	174000	144658705	968	968	968	968	0
84	20241128	173900	144658705	968	968	968	968	0
85	20241128	173800	144658705	968	968	968	968	0
86	20241128	173700	144658705	968	968	968	968	0
87	20241128	173600	144658705	968	968	968	968	0
88	20241128	173500	144658705	968	968	968	968	0
89	20241128	173400	144658705	968	968	968	968	0
90	20241128	173300	144658705	968	968	968	968	0
91	20241128	173200	144658705	968	968	968	968	0
92	20241128	173100	144658705	968	968	968	968	5480
93	20241128	173000	144658705	968	968	968	968	0
94	20241128	172900	144658705	968	968	968	968	0
95	20241128	172800	144658705	968	968	968	968	0
96	20241128	172700	144658705	968	968	968	968	0
97	20241128	172600	144658705	968	968	968	968	0
98	20241128	172500	144658705	968	968	968	968	0
99	20241128	172400	144658705	968	968	968	968	0
100	20241128	172300	144658705	968	968	968	968	0
101	20241128	172200	144658705	968	968	968	968	0
102	20241128	172100	144658705	968	968	968	968	0
103	20241128	172000	144658705	968	968	968	968	0
104	20241128	171900	144658705	968	968	968	968	0
105	20241128	171800	144658705	968	968	968	968	0
106	20241128	171700	144658705	968	968	968	968	0
107	20241128	171600	144658705	968	968	968	968	0
108	20241128	171500	144658705	968	968	968	968	0
109	20241128	171400	144658705	968	968	968	968	0
110	20241128	171300	144658705	968	968	968	968	0
111	20241128	171200	144658705	968	968	968	968	0
112	20241128	171100	144658705	968	968	968	968	0
113	20241128	171000	144658705	968	968	968	968	0
114	20241128	170900	144658705	968	968	968	968	0
115	20241128	170800	144658705	968	968	968	968	0
116	20241128	170700	144658705	968	968	968	968	0
117	20241128	170600	144658705	968	968	968	968	0
118	20241128	170500	144658705	968	968	968	968	0
119	20241128	170400	144658705	968	968	968	968	0
120	20241128	170300	144658705	968	968	968	968	0
121	20241128	170200	144658705	968	968	968	968	0
122	20241128	170100	144658705	968	968	968	968	5480
123	20241128	170000	144658705	968	968	968	968	0
124	20241128	165900	144658705	968	968	968	968	0
125	20241128	165800	144658705	968	968	968	968	0
126	20241128	165700	144658705	968	968	968	968	0
127	20241128	165600	144658705	968	968	968	968	0
128	20241128	165500	144658705	968	968	968	968	0
129	20241128	165400	144658705	968	968	968	968	0
130	20241128	165300	144658705	968	968	968	968	0
131	20241128	165200	144658705	968	968	968	968	0
132	20241128	165100	144658705	968	968	968	968	0
133	20241128	165000	144658705	968	968	968	968	0
134	20241128	164900	144658705	968	968	968	968	0
135	20241128	164800	144658705	968	968	968	968	0
136	20241128	164700	144658705	968	968	968	968	0
137	20241128	164600	144658705	968	968	968	968	0
138	20241128	164500	144658705	968	968	968	968	0
139	20241128	164400	144658705	968	968	968	968	0
140	20241128	164300	144658705	968	968	968	968	0
141	20241128	164200	144658705	968	968	968	968	0
142	20241128	164100	144658705	968	968	968	968	0
143	20241128	164000	144658705	968	968	968	968	0
144	20241128	163900	144658705	968	968	968	968	0
145	20241128	163800	144658705	968	968	968	968	0
146	20241128	163700	144658705	968	968	968	968	0
147	20241128	163600	144658705	968	968	968	968	0
148	20241128	163500	144658705	968	968	968	968	0
149	20241128	163400	144658705	968	968	968	968	0
150	20241128	163300	144658705	968	968	968	968	0
151	20241128	163200	144658705	968	968	968	968	0
152	20241128	163100	144658705	968	968	968	968	5480
153	20241128	163000	144658705	968	968	968	968	0
154	20241128	162900	144658705	968	968	968	968	0
155	20241128	162800	144658705	968	968	968	968	0
156	20241128	162700	144658705	968	968	968	968	0
157	20241128	162600	144658705	968	968	968	968	0
158	20241128	162500	144658705	968	968	968	968	0
159	20241128	162400	144658705	968	968	968	968	0
160	20241128	162300	144658705	968	968	968	968	0
161	20241128	162200	144658705	968	968	968	968	0
162	20241128	162100	144658705	968	968	968	968	0
163	20241128	162000	144658705	968	968	968	968	0
164	20241128	161900	144658705	968	968	968	968	0
165	20241128	161800	144658705	968	968	968	968	0
166	20241128	161700	144658705	968	968	968	968	0
167	20241128	161600	144658705	968	968	968	968	0
168	20241128	161500	144658705	968	968	968	968	0
169	20241128	161400	144658705	968	968	968	968	0
170	20241128	161300	144658705	968	968	968	968	0
171	20241128	161200	144658705	968	968	968	968	0
172	20241128	161100	144658705	968	968	968	968	0
173	20241128	161000	144658705	968	968	968	968	0
174	20241128	160900	144658705	968	968	968	968	0
175	20241128	160800	144658705	968	968	968	968	0
176	20241128	160700	144658705	968	968	968	968	0
177	20241128	160600	144658705	968	968	968	968	0
178	20241128	160500	144658705	968	968	968	968	0
179	20241128	160400	144658705	968	968	968	968	0
180	20241128	160300	144658705	968	968	968	968	0
181	20241128	160200	144658705	968	968	968	968	0
182	20241128	160100	144658705	968	968	968	968	5480
183	20241128	160000	144658705	968	968	968	968	0
184	20241128	155900	144658705	968	968	968	968	0
185	20241128	155800	144658705	968	968	968	968	0
186	20241128	155700	144658705	968	968	968	968	0
187	20241128	155600	144658705	968	968	968	968	0
188	20241128	155500	144658705	968	968	968	968	0
189	20241128	155400	144658705	968	968	968	968	0
190	20241128	155300	144658705	968	968	968	968	0
191	20241128	155200	144658705	968	968	968	968	0
192	20241128	155100	144658705	968	968	968	968	0
193	20241128	155000	144658705	968	968	968	968	0
194	20241128	154900	144658705	968	968	968	968	0
195	20241128	154800	144658705	968	968	968	968	0
196	20241128	154700	144658705	968	968	968	968	0
197	20241128	154600	144658705	968	968	968	968	0
198	20241128	154500	144658705	968	968	968	968	0
199	20241128	154400	144658705	968	968	968	968	0
200	20241128	154300	144658705	968	968	968	968	0
201	20241128	154200	144658705	968	968	968	968	0
202	20241128	154100	144658705	968	968	968	968	0
203	20241128	154000	144658705	968	968	968	968	0
204	20241128	153900	144658705	968	968	968	968	0
205	20241128	153800	144658705	968	968	968	968	0
206	20241128	153700	144658705	968	968	968	968	0
207	20241128	153600	144658705	968	968	968	968	0
208	20241128	153500	144658705	968	968	968	968	0
209	20241128	153400	144658705	968	968	968	968	0
210	20241128	153300	144658705	968	968	968	968	0
211	20241128	153200	144658705	968	968	968	968	0
212	20241128	153100	144658705	968	968	968	968	5480
213	20241128	153000	144658705	968	968	968	968	5480
214	20241128	152900	139354065	969	969	969	969	0
215	20241128	152800	139354065	969	969	969	969	0
216	20241128	152700	139354065	969	969	969	969	0
217	20241128	152600	139354065	969	969	969	969	0
218	20241128	152500	139354065	969	969	969	969	0
219	20241128	152400	139354065	969	969	969	969	0
220	20241128	152300	139354065	969	969	969	969	0
221	20241128	152200	139354065	969	969	969	969	0
222	20241128	152100	139354065	969	969	969	969	0
223	20241128	152000	139354065	969	969	969	969	0
224	20241128	151900	139354065	969	968	970	968	268
225	20241128	151800	139094613	968	968	968	968	2784
226	20241128	151700	136399701	968	968	968	968	32
227	20241128	151600	136368725	968	968	968	968	214
228	20241128	151500	136161573	968	968	969	968	284
229	20241128	151400	135886612	968	968	969	968	355
230	20241128	151300	135542941	968	968	968	968	376
231	20241128	151200	135178973	968	968	969	968	356
232	20241128	151100	134834315	968	968	969	968	473
233	20241128	151000	134376377	968	968	968	968	350
234	20241128	150900	134037577	968	968	968	968	332
235	20241128	150800	133716201	968	968	968	968	409
236	20241128	150700	133320289	968	968	969	968	371
237	20241128	150600	132961146	968	968	968	968	390
238	20241128	150500	132583626	968	968	969	968	284
239	20241128	150400	132308665	968	968	969	968	425
240	20241128	150300	131897215	968	968	970	968	1414
241	20241128	150200	130528422	969	968	970	968	347
242	20241128	150100	130192490	968	968	969	968	697
243	20241128	150000	129517745	968	968	969	968	354
244	20241128	145900	129175049	968	968	969	968	425
245	20241128	145800	128763624	968	968	969	968	374
246	20241128	145700	128401568	968	968	969	968	429
247	20241128	145600	127986208	968	968	972	968	307
248	20241128	145500	127688996	968	968	969	968	347
249	20241128	145400	127353051	968	968	969	968	1376
250	20241128	145300	126021058	968	968	970	968	422
251	20241128	145200	125612509	968	972	972	968	239
252	20241128	145100	125381135	970	968	971	968	474
253	20241128	145000	124922152	968	968	972	968	368
254	20241128	144900	124565749	972	968	972	968	1399
255	20241128	144800	123211462	970	968	971	968	305
256	20241128	144700	122916118	972	970	972	968	502
257	20241128	144600	122429947	968	968	971	968	418
258	20241128	144500	122025167	968	968	972	968	383
259	20241128	144400	121654296	970	968	970	968	1273
260	20241128	144300	120421977	968	968	969	968	301
261	20241128	144200	120130505	968	968	969	968	399
262	20241128	144100	119744199	968	968	969	968	375
263	20241128	144000	119381150	968	968	969	968	429
264	20241128	143900	118965750	968	970	970	968	309
265	20241128	143800	118666602	969	968	970	968	386
266	20241128	143700	118292887	968	969	969	968	450
267	20241128	143600	117856916	969	969	969	969	775
268	20241128	143500	117105941	969	969	969	969	380
269	20241128	143400	116737721	969	969	969	969	351
270	20241128	143300	116397602	969	968	969	968	402
271	20241128	143200	116008069	968	968	968	968	415
272	20241128	143100	115606349	968	968	969	968	393
273	20241128	143000	115225924	968	968	968	968	370
274	20241128	142900	114867764	968	969	969	968	2359
275	20241128	142800	112581956	969	969	969	969	369
276	20241128	142700	112224395	969	969	970	969	466
277	20241128	142600	111772840	970	969	970	969	318
278	20241128	142500	111464696	969	969	970	969	395
279	20241128	142400	111081940	969	969	969	969	416
280	20241128	142300	110678836	969	969	969	968	818
281	20241128	142200	109886264	969	968	969	968	950
282	20241128	142100	108966016	968	968	969	968	604
283	20241128	142000	108381043	968	968	968	968	558
284	20241128	141900	107840899	968	969	969	968	392
285	20241128	141800	107461131	969	969	969	969	369
286	20241128	141700	107103570	969	969	970	969	393
287	20241128	141600	106722752	969	969	970	969	396
288	20241128	141500	106339027	969	968	969	968	2130
289	20241128	141400	104275412	969	968	969	968	415
290	20241128	141300	103873691	968	968	968	968	348
291	20241128	141200	103536827	968	968	969	968	460
292	20241128	141100	103091527	968	969	969	968	11594
293	20241128	141000	91857239	969	969	970	969	438
294	20241128	140900	91432787	969	969	969	969	435
295	20241128	140800	91011272	969	969	971	969	814
296	20241128	140700	90222003	970	969	970	969	397
297	20241128	140600	89837303	969	970	971	969	12670
298	20241128	140500	77547669	970	970	972	970	399
299	20241128	140400	77160611	970	974	974	970	193
300	20241128	140300	76973390	970	970	974	970	533
301	20241128	140200	76456351	970	970	973	970	288
302	20241128	140100	76176985	970	970	971	970	1071
303	20241128	140000	75138090	970	971	973	970	2313
304	20241128	135900	72892268	974	974	974	974	0
305	20241128	135800	72892268	974	974	974	974	12
306	20241128	135700	72880580	974	974	974	974	0
307	20241128	135600	72880580	974	974	974	974	12
308	20241128	135500	72868892	974	974	974	974	0
309	20241128	135400	72868892	974	972	974	972	58
310	20241128	135300	72812488	972	972	972	972	0
311	20241128	135200	72812488	972	972	972	972	13
312	20241128	135100	72799852	973	973	973	973	0
313	20241128	135000	72799852	973	973	973	973	12
314	20241128	134900	72788176	973	973	973	973	0
315	20241128	134800	72788176	973	973	973	973	13
316	20241128	134700	72775527	971	974	974	971	1970
317	20241128	134600	70862618	974	974	974	974	0
318	20241128	134500	70862618	974	974	974	974	12
319	20241128	134400	70850930	974	974	974	974	0
320	20241128	134300	70850930	974	974	974	974	13
321	20241128	134200	70838268	974	974	974	974	0
322	20241128	134100	70838268	974	972	974	972	282
323	20241128	134000	70564136	972	972	972	971	54
324	20241128	133900	70511700	974	974	974	974	12
325	20241128	133800	70500012	974	974	974	974	0
326	20241128	133700	70500012	974	974	974	974	13
327	20241128	133600	70487350	974	974	974	974	13
328	20241128	133500	70474688	974	974	974	974	0
329	20241128	133400	70474688	974	974	974	974	12
330	20241128	133300	70463000	974	974	974	974	0
331	20241128	133200	70463000	974	974	974	974	13
332	20241128	133100	70450338	974	974	974	974	0
333	20241128	133000	70450338	974	971	974	971	2506
334	20241128	132900	68016976	973	973	973	973	0
335	20241128	132800	68016976	973	974	974	973	14
336	20241128	132700	68003341	974	974	974	974	34
337	20241128	132600	67970225	974	974	974	974	13
338	20241128	132500	67957563	974	974	974	974	12
339	20241128	132400	67945875	974	971	974	971	401
340	20241128	132300	67556501	973	973	973	973	13
341	20241128	132200	67543852	973	973	973	973	0
342	20241128	132100	67543852	973	973	973	971	433
343	20241128	132000	67122787	973	973	973	973	6
344	20241128	131900	67116949	973	973	973	973	12
345	20241128	131800	67105273	973	973	973	973	511
346	20241128	131700	66608070	973	973	973	973	513
347	20241128	131600	66108921	973	973	973	973	0
348	20241128	131500	66108921	973	973	973	973	13
349	20241128	131400	66096272	973	973	973	973	12
350	20241128	131300	66084596	973	973	973	973	0
351	20241128	131200	66084596	973	973	973	973	113
352	20241128	131100	65974647	973	973	973	973	0
353	20241128	131000	65974647	973	973	973	973	13
354	20241128	130900	65961998	973	973	973	973	0
355	20241128	130800	65961998	973	971	973	971	1012
356	20241128	130700	64979322	972	972	972	972	193
357	20241128	130600	64791726	973	973	973	973	13
358	20241128	130500	64779077	973	973	973	973	0
359	20241128	130400	64779077	973	973	973	973	12
360	20241128	130300	64767401	973	973	973	973	13
361	20241128	130200	64754752	973	973	973	973	0
362	20241128	130100	64754752	973	973	973	973	14
363	20241128	130000	64741130	973	973	973	973	0
364	20241128	125900	64741130	973	973	973	973	12
365	20241128	125800	64729454	973	973	973	973	2
366	20241128	125700	64727508	973	973	973	973	13
367	20241128	125600	64714859	974	974	974	974	0
368	20241128	125500	64714859	974	974	974	974	13
369	20241128	125400	64702197	972	972	972	972	18
370	20241128	125300	64684701	972	972	972	972	262
371	20241128	125200	64430037	972	972	972	972	245
372	20241128	125100	64191897	972	972	972	972	438
373	20241128	125000	63766161	972	972	972	972	27
374	20241128	124900	63739917	972	972	972	972	731
375	20241128	124800	63029385	972	972	972	972	12
376	20241128	124700	63017721	972	972	972	972	0
377	20241128	124600	63017721	972	972	972	972	15
378	20241128	124500	63003141	972	971	972	971	17
379	20241128	124400	62986627	972	972	972	972	13
380	20241128	124300	62973991	972	972	972	972	0
381	20241128	124200	62973991	972	972	972	972	12
382	20241128	124100	62962327	972	972	972	972	0
383	20241128	124000	62962327	972	972	972	972	13
384	20241128	123900	62949691	972	972	972	972	12
385	20241128	123800	62938027	972	972	972	972	0
386	20241128	123700	62938027	972	972	972	972	13
387	20241128	123600	62925391	972	972	972	972	0
388	20241128	123500	62925391	972	972	972	972	589
389	20241128	123400	62352883	973	973	973	973	0
390	20241128	123300	62352883	973	973	973	973	12
391	20241128	123200	62341207	973	973	973	973	0
392	20241128	123100	62341207	973	973	973	973	13
393	20241128	123000	62328558	974	974	974	974	0
394	20241128	122900	62328558	974	974	974	974	13
395	20241128	122800	62315896	973	973	973	973	112
396	20241128	122700	62206920	974	974	974	974	0
397	20241128	122600	62206920	974	974	974	974	13
398	20241128	122500	62194258	974	974	974	974	0
399	20241128	122400	62194258	974	974	974	974	13
400	20241128	122300	62181596	974	974	974	974	0
401	20241128	122200	62181596	974	974	974	974	12
402	20241128	122100	62169908	973	973	973	973	0
403	20241128	122000	62169908	973	973	973	973	14
404	20241128	121900	62156286	974	974	974	974	0
405	20241128	121800	62156286	974	974	974	974	13
406	20241128	121700	62143624	974	974	974	974	12
407	20241128	121600	62131936	974	974	974	974	0
408	20241128	121500	62131936	974	974	974	974	13
409	20241128	121400	62119274	974	974	974	974	0
410	20241128	121300	62119274	974	974	974	974	12
411	20241128	121200	62107586	974	974	974	974	0
412	20241128	121100	62107586	974	974	974	974	13
413	20241128	121000	62094924	970	971	971	970	19218
414	20241128	120900	43450057	974	974	974	974	13
415	20241128	120800	43437395	974	974	974	974	0
416	20241128	120700	43437395	974	974	974	974	12
417	20241128	120600	43425707	974	974	974	974	0
418	20241128	120500	43425707	974	974	974	974	13
419	20241128	120400	43413045	974	974	974	974	13
420	20241128	120300	43400383	974	974	974	974	0
421	20241128	120200	43400383	974	974	974	974	12
422	20241128	120100	43388695	974	974	974	974	0
423	20241128	120000	43388695	974	974	974	974	23
424	20241128	115900	43366293	974	974	974	974	0
425	20241128	115800	43366293	974	974	974	974	13
426	20241128	115700	43353631	974	974	974	974	0
427	20241128	115600	43353631	974	974	974	974	12
428	20241128	115500	43341943	974	974	974	974	0
429	20241128	115400	43341943	974	974	974	974	14
430	20241128	115300	43328307	971	974	974	971	2013
431	20241128	115200	41372126	974	974	974	974	0
432	20241128	115100	41372126	974	974	974	974	23
433	20241128	115000	41349724	974	974	974	974	50
434	20241128	114900	41301024	974	974	974	974	13
435	20241128	114800	41288362	974	974	974	974	0
436	20241128	114700	41288362	974	974	974	974	13
437	20241128	114600	41275700	974	974	974	974	0
438	20241128	114500	41275700	974	974	974	974	12
439	20241128	114400	41264012	974	974	974	974	0
440	20241128	114300	41264012	974	974	974	974	13
441	20241128	114200	41251350	974	974	974	974	12
442	20241128	114100	41239662	974	974	974	974	0
443	20241128	114000	41239662	974	974	974	974	1313
444	20241128	113900	39960800	974	974	974	974	0
445	20241128	113800	39960800	974	974	974	974	13
446	20241128	113700	39948138	974	974	974	974	400
447	20241128	113600	39558538	974	974	974	974	37
448	20241128	113500	39522500	974	974	974	974	0
449	20241128	113400	39522500	974	974	974	974	13
450	20241128	113300	39509838	974	974	974	974	0
451	20241128	113200	39509838	974	974	974	974	13
452	20241128	113100	39497176	975	975	975	975	12
453	20241128	113000	39485476	975	975	975	975	0
454	20241128	112900	39485476	975	973	975	973	168
455	20241128	112800	39321986	976	976	976	976	0
456	20241128	112700	39321986	976	976	976	976	13
457	20241128	112600	39309298	976	976	976	976	0
458	20241128	112500	39309298	976	976	976	976	12
459	20241128	112400	39297586	977	977	977	977	0
460	20241128	112300	39297586	977	973	977	973	1376
461	20241128	112200	37958431	974	974	974	974	1
462	20241128	112100	37957457	977	977	977	977	13
463	20241128	112000	37944756	977	977	977	977	12
464	20241128	111900	37933032	977	977	977	977	0
465	20241128	111800	37933032	977	977	977	977	13
466	20241128	111700	37920331	977	977	977	977	16
467	20241128	111600	37904699	977	977	977	977	12
468	20241128	111500	37892975	976	976	976	975	3
469	20241128	111400	37890048	977	977	977	977	14
470	20241128	111300	37876370	977	977	977	977	0
471	20241128	111200	37876370	977	977	977	977	13
472	20241128	111100	37863669	977	977	977	977	0
473	20241128	111000	37863669	977	973	977	973	113
474	20241128	110900	37753668	977	977	977	977	0
475	20241128	110800	37753668	977	977	977	977	13
476	20241128	110700	37740967	977	977	977	977	13
477	20241128	110600	37728266	977	973	977	973	2
478	20241128	110500	37726316	977	977	977	977	312
479	20241128	110400	37421492	977	977	977	977	0
480	20241128	110300	37421492	977	977	977	977	13
481	20241128	110200	37408791	977	977	977	977	0
482	20241128	110100	37408791	977	977	977	977	13
483	20241128	110000	37396090	977	977	977	977	300
484	20241128	105900	37102990	977	973	977	972	4190
485	20241128	105800	33029255	973	976	976	973	7
486	20241128	105700	33022438	977	977	977	977	13
487	20241128	105600	33009737	977	977	977	977	13
488	20241128	105500	32997036	977	975	977	975	21
489	20241128	105400	32976559	977	977	977	977	13
490	20241128	105300	32963858	976	976	976	976	97
491	20241128	105200	32869186	977	977	977	977	13
492	20241128	105100	32856485	977	977	977	977	0
493	20241128	105000	32856485	977	977	977	977	12
494	20241128	104900	32844761	977	977	977	977	41
495	20241128	104800	32804704	978	977	978	977	981
496	20241128	104700	31846253	977	975	977	974	3301
497	20241128	104600	28624864	975	975	975	975	13
498	20241128	104500	28612189	975	975	975	975	12
499	20241128	104400	28600489	975	975	975	975	1
500	20241128	104300	28599514	975	975	975	975	13
501	20241128	104200	28586839	975	975	975	975	0
502	20241128	104100	28586839	975	975	975	975	13
503	20241128	104000	28574164	976	976	976	976	0
504	20241128	103900	28574164	976	972	976	971	12066
505	20241128	103800	16857728	972	972	972	972	789
506	20241128	103700	16090820	976	976	976	976	13
507	20241128	103600	16078132	976	976	976	976	0
508	20241128	103500	16078132	976	976	976	976	13
509	20241128	103400	16065444	976	976	976	976	12
510	20241128	103300	16053732	973	974	974	973	304
511	20241128	103200	15757936	974	976	976	974	70
512	20241128	103100	15689679	975	975	975	975	0
513	20241128	103000	15689679	975	976	976	975	32
514	20241128	102900	15658456	976	976	976	976	6
515	20241128	102800	15652600	976	976	976	976	12
516	20241128	102700	15640888	976	976	976	976	3
517	20241128	102600	15637960	977	977	977	977	13
518	20241128	102500	15625259	977	977	977	977	0
519	20241128	102400	15625259	977	977	977	977	12
520	20241128	102300	15613535	977	977	977	977	0
521	20241128	102200	15613535	977	977	977	977	13
522	20241128	102100	15600834	977	977	977	977	13
523	20241128	102000	15588133	977	977	977	977	96
524	20241128	101900	15494341	976	975	976	975	6002
525	20241128	101800	9642245	975	975	975	975	0
526	20241128	101700	9642245	975	975	975	975	13
527	20241128	101600	9629570	975	975	975	975	0
528	20241128	101500	9629570	975	975	975	975	13
529	20241128	101400	9616895	975	975	975	975	0
530	20241128	101300	9616895	975	975	975	975	14
531	20241128	101200	9603245	975	975	975	975	0
532	20241128	101100	9603245	975	975	975	975	15
533	20241128	101000	9588620	975	975	975	975	15
534	20241128	100900	9573995	975	975	975	975	0
535	20241128	100800	9573995	975	975	975	975	2363
536	20241128	100700	7270070	975	975	975	975	1
537	20241128	100600	7269095	975	975	975	975	14
538	20241128	100500	7255445	975	973	975	972	1055
539	20241128	100400	6229873	975	975	975	975	14
540	20241128	100300	6216223	975	975	975	975	1
541	20241128	100200	6215248	975	972	975	972	922
542	20241128	100100	5319028	975	975	975	975	0
543	20241128	100000	5319028	975	975	975	975	13
544	20241128	095900	5306353	975	975	975	975	0
545	20241128	095800	5306353	975	975	975	975	0
546	20241128	095700	5306353	975	975	975	975	2
547	20241128	095600	5304403	975	975	975	975	0
548	20241128	095500	5304403	975	975	975	975	0
549	20241128	095400	5304403	975	975	975	975	0
550	20241128	095300	5304403	975	975	975	975	2
551	20241128	095200	5302453	971	971	971	971	0
552	20241128	095100	5302453	971	971	971	971	0
553	20241128	095000	5302453	971	974	974	971	1033
554	20241128	094900	4299190	976	976	976	976	0
555	20241128	094800	4299190	976	976	976	976	0
556	20241128	094700	4299190	976	976	976	976	101
557	20241128	094600	4200614	976	976	976	976	1
558	20241128	094500	4199638	975	975	975	975	0
559	20241128	094400	4199638	975	975	975	975	87
560	20241128	094300	4114813	972	972	972	972	0
561	20241128	094200	4114813	972	972	972	972	0
562	20241128	094100	4114813	972	975	975	972	106
563	20241128	094000	4011778	975	975	975	975	1
564	20241128	093900	4010803	975	975	975	975	10
565	20241128	093800	4001053	975	975	975	975	1
566	20241128	093700	4000078	971	971	972	971	1595
567	20241128	093600	2451133	971	975	975	971	900
568	20241128	093500	1577122	975	975	975	975	0
569	20241128	093400	1577122	975	975	975	975	2
570	20241128	093300	1575172	971	976	976	971	664
571	20241128	093200	929377	976	976	976	973	26
572	20241128	093100	904004	976	976	976	976	1
573	20241128	093000	903028	977	977	977	977	0
574	20241128	092900	903028	977	977	977	977	0
575	20241128	092800	903028	977	977	977	977	0
576	20241128	092700	903028	977	977	977	977	0
577	20241128	092600	903028	977	977	977	977	0
578	20241128	092500	903028	977	977	977	977	0
579	20241128	092400	903028	977	977	977	977	0
580	20241128	092300	903028	977	977	977	977	0
581	20241128	092200	903028	977	977	977	977	0
582	20241128	092100	903028	977	977	977	977	0
583	20241128	092000	903028	977	977	977	977	0
584	20241128	091900	903028	977	977	977	977	0
585	20241128	091800	903028	977	977	977	977	0
586	20241128	091700	903028	977	977	977	977	0
587	20241128	091600	903028	977	977	977	977	0
588	20241128	091500	903028	977	977	977	977	0
589	20241128	091400	903028	977	977	977	977	0
590	20241128	091300	903028	977	977	977	977	10
591	20241128	091200	893258	973	973	973	973	0
592	20241128	091100	893258	973	973	973	973	0
593	20241128	091000	893258	973	973	973	973	0
594	20241128	090900	893258	973	973	973	973	907
595	20241128	090800	10747	977	977	977	977	0
596	20241128	090700	10747	977	977	977	977	0
597	20241128	090600	10747	977	977	977	977	0
598	20241128	090500	10747	977	977	977	977	10
599	20241128	090400	977	977	977	977	977	0
600	20241128	090300	977	977	977	977	977	0
601	20241128	090200	977	977	977	977	977	1
602	20241128	090100	0	973	973	973	973	0
603	20241128	090000	0	973	973	973	973	0