KissMeData/034940/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191600	118316631	916	916	916	916	8461
3	20241120	191500	118316631	916	916	916	916	0
4	20241120	191400	118316631	916	916	916	916	0
5	20241120	191300	118316631	916	916	916	916	0
6	20241120	191200	118316631	916	916	916	916	0
7	20241120	191100	118316631	916	916	916	916	0
8	20241120	191000	118316631	916	916	916	916	0
9	20241120	190900	118316631	916	916	916	916	0
10	20241120	190800	118316631	916	916	916	916	0
11	20241120	190700	118316631	916	916	916	916	0
12	20241120	190600	118316631	916	916	916	916	0
13	20241120	190500	118316631	916	916	916	916	0
14	20241120	190400	118316631	916	916	916	916	0
15	20241120	190300	118316631	916	916	916	916	0
16	20241120	190200	118316631	916	916	916	916	0
17	20241120	190100	118316631	916	916	916	916	0
18	20241120	190000	118316631	916	916	916	916	0
19	20241120	185900	118316631	916	916	916	916	0
20	20241120	185800	118316631	916	916	916	916	0
21	20241120	185700	118316631	916	916	916	916	0
22	20241120	185600	118316631	916	916	916	916	0
23	20241120	185500	118316631	916	916	916	916	0
24	20241120	185400	118316631	916	916	916	916	0
25	20241120	185300	118316631	916	916	916	916	0
26	20241120	185200	118316631	916	916	916	916	0
27	20241120	185100	118316631	916	916	916	916	0
28	20241120	185000	118316631	916	916	916	916	0
29	20241120	184900	118316631	916	916	916	916	0
30	20241120	184800	118316631	916	916	916	916	0
31	20241120	184700	118316631	916	916	916	916	0
32	20241120	184600	118316631	916	916	916	916	8461
33	20241120	184500	118316631	916	916	916	916	0
34	20241120	184400	118316631	916	916	916	916	0
35	20241120	184300	118316631	916	916	916	916	0
36	20241120	184200	118316631	916	916	916	916	0
37	20241120	184100	118316631	916	916	916	916	0
38	20241120	184000	118316631	916	916	916	916	0
39	20241120	183900	118316631	916	916	916	916	0
40	20241120	183800	118316631	916	916	916	916	0
41	20241120	183700	118316631	916	916	916	916	0
42	20241120	183600	118316631	916	916	916	916	0
43	20241120	183500	118316631	916	916	916	916	0
44	20241120	183400	118316631	916	916	916	916	0
45	20241120	183300	118316631	916	916	916	916	0
46	20241120	183200	118316631	916	916	916	916	0
47	20241120	183100	118316631	916	916	916	916	0
48	20241120	183000	118316631	916	916	916	916	0
49	20241120	182900	118316631	916	916	916	916	0
50	20241120	182800	118316631	916	916	916	916	0
51	20241120	182700	118316631	916	916	916	916	0
52	20241120	182600	118316631	916	916	916	916	0
53	20241120	182500	118316631	916	916	916	916	0
54	20241120	182400	118316631	916	916	916	916	0
55	20241120	182300	118316631	916	916	916	916	0
56	20241120	182200	118316631	916	916	916	916	0
57	20241120	182100	118316631	916	916	916	916	0
58	20241120	182000	118316631	916	916	916	916	0
59	20241120	181900	118316631	916	916	916	916	0
60	20241120	181800	118316631	916	916	916	916	0
61	20241120	181700	118316631	916	916	916	916	0
62	20241120	181600	118316631	916	916	916	916	8461
63	20241120	181500	118316631	916	916	916	916	0
64	20241120	181400	118316631	916	916	916	916	0
65	20241120	181300	118316631	916	916	916	916	0
66	20241120	181200	118316631	916	916	916	916	0
67	20241120	181100	118316631	916	916	916	916	0
68	20241120	181000	118316631	916	916	916	916	0
69	20241120	180900	118316631	916	916	916	916	0
70	20241120	180800	118316631	916	916	916	916	0
71	20241120	180700	118316631	916	916	916	916	0
72	20241120	180600	118316631	916	916	916	916	0
73	20241120	180500	118316631	916	916	916	916	0
74	20241120	180400	118316631	916	916	916	916	0
75	20241120	180300	118316631	916	916	916	916	0
76	20241120	180200	118316631	916	916	916	916	0
77	20241120	180100	118316631	916	916	916	916	0
78	20241120	180000	118316631	916	916	916	916	0
79	20241120	175900	118316631	916	916	916	916	0
80	20241120	175800	118316631	916	916	916	916	0
81	20241120	175700	118316631	916	916	916	916	0
82	20241120	175600	118316631	916	916	916	916	0
83	20241120	175500	118316631	916	916	916	916	0
84	20241120	175400	118316631	916	916	916	916	0
85	20241120	175300	118316631	916	916	916	916	0
86	20241120	175200	118316631	916	916	916	916	0
87	20241120	175100	118316631	916	916	916	916	0
88	20241120	175000	118316631	916	916	916	916	0
89	20241120	174900	118316631	916	916	916	916	0
90	20241120	174800	118316631	916	916	916	916	0
91	20241120	174700	118316631	916	916	916	916	0
92	20241120	174600	118316631	916	916	916	916	8461
93	20241120	174500	118316631	916	916	916	916	0
94	20241120	174400	118316631	916	916	916	916	0
95	20241120	174300	118316631	916	916	916	916	0
96	20241120	174200	118316631	916	916	916	916	0
97	20241120	174100	118316631	916	916	916	916	0
98	20241120	174000	118316631	916	916	916	916	0
99	20241120	173900	118316631	916	916	916	916	0
100	20241120	173800	118316631	916	916	916	916	0
101	20241120	173700	118316631	916	916	916	916	0
102	20241120	173600	118316631	916	916	916	916	0
103	20241120	173500	118316631	916	916	916	916	0
104	20241120	173400	118316631	916	916	916	916	0
105	20241120	173300	118316631	916	916	916	916	0
106	20241120	173200	118316631	916	916	916	916	0
107	20241120	173100	118316631	916	916	916	916	0
108	20241120	173000	118316631	916	916	916	916	0
109	20241120	172900	118316631	916	916	916	916	0
110	20241120	172800	118316631	916	916	916	916	0
111	20241120	172700	118316631	916	916	916	916	0
112	20241120	172600	118316631	916	916	916	916	0
113	20241120	172500	118316631	916	916	916	916	0
114	20241120	172400	118316631	916	916	916	916	0
115	20241120	172300	118316631	916	916	916	916	0
116	20241120	172200	118316631	916	916	916	916	0
117	20241120	172100	118316631	916	916	916	916	0
118	20241120	172000	118316631	916	916	916	916	0
119	20241120	171900	118316631	916	916	916	916	0
120	20241120	171800	118316631	916	916	916	916	0
121	20241120	171700	118316631	916	916	916	916	0
122	20241120	171600	118316631	916	916	916	916	8461
123	20241120	171500	118316631	916	916	916	916	0
124	20241120	171400	118316631	916	916	916	916	0
125	20241120	171300	118316631	916	916	916	916	0
126	20241120	171200	118316631	916	916	916	916	0
127	20241120	171100	118316631	916	916	916	916	0
128	20241120	171000	118316631	916	916	916	916	0
129	20241120	170900	118316631	916	916	916	916	0
130	20241120	170800	118316631	916	916	916	916	0
131	20241120	170700	118316631	916	916	916	916	0
132	20241120	170600	118316631	916	916	916	916	0
133	20241120	170500	118316631	916	916	916	916	0
134	20241120	170400	118316631	916	916	916	916	0
135	20241120	170300	118316631	916	916	916	916	0
136	20241120	170200	118316631	916	916	916	916	0
137	20241120	170100	118316631	916	916	916	916	0
138	20241120	170000	118316631	916	916	916	916	0
139	20241120	165900	118316631	916	916	916	916	0
140	20241120	165800	118316631	916	916	916	916	0
141	20241120	165700	118316631	916	916	916	916	0
142	20241120	165600	118316631	916	916	916	916	0
143	20241120	165500	118316631	916	916	916	916	0
144	20241120	165400	118316631	916	916	916	916	0
145	20241120	165300	118316631	916	916	916	916	0
146	20241120	165200	118316631	916	916	916	916	0
147	20241120	165100	118316631	916	916	916	916	0
148	20241120	165000	118316631	916	916	916	916	0
149	20241120	164900	118316631	916	916	916	916	0
150	20241120	164800	118316631	916	916	916	916	0
151	20241120	164700	118316631	916	916	916	916	0
152	20241120	164600	118316631	916	916	916	916	8461
153	20241120	164500	118316631	916	916	916	916	0
154	20241120	164400	118316631	916	916	916	916	0
155	20241120	164300	118316631	916	916	916	916	0
156	20241120	164200	118316631	916	916	916	916	0
157	20241120	164100	118316631	916	916	916	916	0
158	20241120	164000	118316631	916	916	916	916	0
159	20241120	163900	118316631	916	916	916	916	0
160	20241120	163800	118316631	916	916	916	916	0
161	20241120	163700	118316631	916	916	916	916	0
162	20241120	163600	118316631	916	916	916	916	0
163	20241120	163500	118316631	916	916	916	916	0
164	20241120	163400	118316631	916	916	916	916	0
165	20241120	163300	118316631	916	916	916	916	0
166	20241120	163200	118316631	916	916	916	916	0
167	20241120	163100	118316631	916	916	916	916	0
168	20241120	163000	118316631	916	916	916	916	0
169	20241120	162900	118316631	916	916	916	916	0
170	20241120	162800	118316631	916	916	916	916	0
171	20241120	162700	118316631	916	916	916	916	0
172	20241120	162600	118316631	916	916	916	916	0
173	20241120	162500	118316631	916	916	916	916	0
174	20241120	162400	118316631	916	916	916	916	0
175	20241120	162300	118316631	916	916	916	916	0
176	20241120	162200	118316631	916	916	916	916	0
177	20241120	162100	118316631	916	916	916	916	0
178	20241120	162000	118316631	916	916	916	916	0
179	20241120	161900	118316631	916	916	916	916	0
180	20241120	161800	118316631	916	916	916	916	0
181	20241120	161700	118316631	916	916	916	916	0
182	20241120	161600	118316631	916	916	916	916	8461
183	20241120	161500	118316631	916	916	916	916	0
184	20241120	161400	118316631	916	916	916	916	0
185	20241120	161300	118316631	916	916	916	916	0
186	20241120	161200	118316631	916	916	916	916	0
187	20241120	161100	118316631	916	916	916	916	0
188	20241120	161000	118316631	916	916	916	916	0
189	20241120	160900	118316631	916	916	916	916	0
190	20241120	160800	118316631	916	916	916	916	0
191	20241120	160700	118316631	916	916	916	916	0
192	20241120	160600	118316631	916	916	916	916	0
193	20241120	160500	118316631	916	916	916	916	0
194	20241120	160400	118316631	916	916	916	916	0
195	20241120	160300	118316631	916	916	916	916	0
196	20241120	160200	118316631	916	916	916	916	0
197	20241120	160100	118316631	916	916	916	916	0
198	20241120	160000	118316631	916	916	916	916	0
199	20241120	155900	118316631	916	916	916	916	0
200	20241120	155800	118316631	916	916	916	916	0
201	20241120	155700	118316631	916	916	916	916	0
202	20241120	155600	118316631	916	916	916	916	0
203	20241120	155500	118316631	916	916	916	916	0
204	20241120	155400	118316631	916	916	916	916	0
205	20241120	155300	118316631	916	916	916	916	0
206	20241120	155200	118316631	916	916	916	916	0
207	20241120	155100	118316631	916	916	916	916	0
208	20241120	155000	118316631	916	916	916	916	0
209	20241120	154900	118316631	916	916	916	916	0
210	20241120	154800	118316631	916	916	916	916	0
211	20241120	154700	118316631	916	916	916	916	0
212	20241120	154600	118316631	916	916	916	916	8461
213	20241120	154500	118316631	916	916	916	916	0
214	20241120	154400	118316631	916	916	916	916	0
215	20241120	154300	118316631	916	916	916	916	0
216	20241120	154200	118316631	916	916	916	916	0
217	20241120	154100	118316631	916	916	916	916	0
218	20241120	154000	118316631	916	916	916	916	0
219	20241120	153900	118316631	916	916	916	916	0
220	20241120	153800	118316631	916	916	916	916	0
221	20241120	153700	118316631	916	916	916	916	0
222	20241120	153600	118316631	916	916	916	916	0
223	20241120	153500	118316631	916	916	916	916	0
224	20241120	153400	118316631	916	916	916	916	0
225	20241120	153300	118316631	916	916	916	916	0
226	20241120	153200	118316631	916	916	916	916	0
227	20241120	153100	118316631	916	916	916	916	0
228	20241120	153000	118316631	916	916	916	916	8461
229	20241120	152900	110566355	935	935	935	935	0
230	20241120	152800	110566355	935	935	935	935	0
231	20241120	152700	110566355	935	935	935	935	0
232	20241120	152600	110566355	935	935	935	935	0
233	20241120	152500	110566355	935	935	935	935	0
234	20241120	152400	110566355	935	935	935	935	0
235	20241120	152300	110566355	935	935	935	935	0
236	20241120	152200	110566355	935	935	935	935	0
237	20241120	152100	110566355	935	935	935	935	0
238	20241120	152000	110566355	935	935	935	935	0
239	20241120	151900	110566355	935	935	935	935	1
240	20241120	151800	110565420	930	930	930	930	0
241	20241120	151700	110565420	930	931	931	930	768
242	20241120	151600	109850736	936	936	936	936	0
243	20241120	151500	109850736	936	935	936	935	11
244	20241120	151400	109840449	934	934	934	934	0
245	20241120	151300	109840449	934	934	936	934	464
246	20241120	151200	109406577	934	934	934	934	10
247	20241120	151100	109397237	934	928	934	928	902
248	20241120	151000	108558731	930	930	930	930	1
249	20241120	150900	108557801	930	930	930	930	85
250	20241120	150800	108478751	930	930	930	930	0
251	20241120	150700	108478751	930	930	930	930	155
252	20241120	150600	108334601	930	930	930	930	0
253	20241120	150500	108334601	930	930	930	929	159
254	20241120	150400	108186831	930	931	931	930	1009
255	20241120	150300	107247957	937	937	937	937	0
256	20241120	150200	107247957	937	936	937	936	48
257	20241120	150100	107202997	937	937	937	937	61
258	20241120	150000	107145840	937	936	937	936	257
259	20241120	145900	106905232	936	930	936	930	749
260	20241120	145800	106206856	930	936	936	929	5953
261	20241120	145700	100671310	936	932	936	932	144
262	20241120	145600	100536692	932	932	932	932	4
263	20241120	145500	100532964	934	934	934	934	0
264	20241120	145400	100532964	934	934	934	934	157
265	20241120	145300	100386326	930	930	930	930	55
266	20241120	145200	100335176	935	936	936	912	7110
267	20241120	145100	93802656	934	934	934	928	631
268	20241120	145000	93214023	928	937	937	926	645
269	20241120	144900	92612393	939	936	940	913	5797
270	20241120	144800	87218253	949	948	949	937	1805
271	20241120	144700	85519868	931	965	965	930	12242
272	20241120	144600	73925055	961	964	964	960	5105
273	20241120	144500	69022246	973	963	973	962	432
274	20241120	144400	68606181	963	972	972	962	2534
275	20241120	144300	66158847	973	973	973	973	540
276	20241120	144200	65633427	973	973	973	973	1149
277	20241120	144100	64515450	972	978	978	972	6554
278	20241120	144000	58138562	979	978	979	978	100
279	20241120	143900	58040759	978	975	978	975	419
280	20241120	143800	57631656	977	977	977	977	0
281	20241120	143700	57631656	977	977	977	977	0
282	20241120	143600	57631656	977	975	977	975	6
283	20241120	143500	57625804	975	975	977	975	16
284	20241120	143400	57610202	975	975	975	975	10
285	20241120	143300	57600452	977	977	977	977	10
286	20241120	143200	57590682	978	978	978	978	48
287	20241120	143100	57543738	978	978	978	978	0
288	20241120	143000	57543738	978	978	978	978	0
289	20241120	142900	57543738	978	978	978	978	1
290	20241120	142800	57542760	975	975	975	975	10
291	20241120	142700	57533010	978	976	978	975	11
292	20241120	142600	57522277	978	975	978	975	11
293	20241120	142500	57511549	978	976	978	975	27
294	20241120	142400	57485193	975	976	976	975	10
295	20241120	142300	57475438	978	978	978	978	0
296	20241120	142200	57475438	978	978	978	978	100
297	20241120	142100	57377638	978	978	978	978	31
298	20241120	142000	57347320	978	978	978	978	0
299	20241120	141900	57347320	978	976	978	975	22
300	20241120	141800	57325854	978	976	978	975	14
301	20241120	141700	57312187	978	977	978	977	7
302	20241120	141600	57305346	978	978	978	978	11
303	20241120	141500	57294588	978	978	978	978	0
304	20241120	141400	57294588	978	978	978	978	0
305	20241120	141300	57294588	978	978	978	978	0
306	20241120	141200	57294588	978	978	978	978	0
307	20241120	141100	57294588	978	975	978	973	248
308	20241120	141000	57053264	978	975	978	974	131
309	20241120	140900	56925616	979	975	979	974	1198
310	20241120	140800	55758018	976	977	977	976	25
311	20241120	140700	55733598	977	977	979	975	244
312	20241120	140600	55494943	979	980	980	979	13
313	20241120	140500	55482205	976	978	982	976	127
314	20241120	140400	55358216	978	978	978	978	1
315	20241120	140300	55357238	982	982	982	982	0
316	20241120	140200	55357238	982	982	982	982	0
317	20241120	140100	55357238	982	982	982	982	0
318	20241120	140000	55357238	982	982	982	982	0
319	20241120	135900	55357238	982	982	982	982	0
320	20241120	135800	55357238	982	982	982	982	0
321	20241120	135700	55357238	982	982	982	982	0
322	20241120	135600	55357238	982	982	982	982	0
323	20241120	135500	55357238	982	982	982	982	0
324	20241120	135400	55357238	982	982	982	982	0
325	20241120	135300	55357238	982	982	982	982	0
326	20241120	135200	55357238	982	982	982	982	0
327	20241120	135100	55357238	982	982	982	982	0
328	20241120	135000	55357238	982	982	982	982	0
329	20241120	134900	55357238	982	982	982	982	0
330	20241120	134800	55357238	982	982	982	982	0
331	20241120	134700	55357238	982	982	982	982	0
332	20241120	134600	55357238	982	982	982	982	0
333	20241120	134500	55357238	982	982	982	982	0
334	20241120	134400	55357238	982	978	982	978	111
335	20241120	134300	55248636	978	979	979	978	7
336	20241120	134200	55241789	984	984	984	984	0
337	20241120	134100	55241789	984	984	984	984	0
338	20241120	134000	55241789	984	984	984	984	0
339	20241120	133900	55241789	984	984	984	984	0
340	20241120	133800	55241789	984	984	984	984	0
341	20241120	133700	55241789	984	984	984	984	0
342	20241120	133600	55241789	984	984	984	984	0
343	20241120	133500	55241789	984	984	984	984	0
344	20241120	133400	55241789	984	984	984	984	0
345	20241120	133300	55241789	984	984	984	984	0
346	20241120	133200	55241789	984	984	984	984	0
347	20241120	133100	55241789	984	984	984	984	0
348	20241120	133000	55241789	984	984	984	984	0
349	20241120	132900	55241789	984	984	984	984	0
350	20241120	132800	55241789	984	984	984	984	4
351	20241120	132700	55237853	984	984	984	984	0
352	20241120	132600	55237853	984	984	984	984	0
353	20241120	132500	55237853	984	984	984	984	0
354	20241120	132400	55237853	984	984	984	984	14
355	20241120	132300	55224077	984	984	984	984	16
356	20241120	132200	55208333	985	985	985	985	107
357	20241120	132100	55102938	987	987	987	987	0
358	20241120	132000	55102938	987	987	987	987	1
359	20241120	131900	55101951	977	988	988	977	1001
360	20241120	131800	54121337	991	991	991	991	0
361	20241120	131700	54121337	991	991	991	991	0
362	20241120	131600	54121337	991	991	991	991	0
363	20241120	131500	54121337	991	991	991	991	0
364	20241120	131400	54121337	991	988	991	988	101
365	20241120	131300	54021546	991	991	991	991	35
366	20241120	131200	53986861	992	992	992	992	5
367	20241120	131100	53981901	992	992	992	986	37
368	20241120	131000	53945239	986	986	986	986	5
369	20241120	130900	53940309	992	992	992	992	556
370	20241120	130800	53388757	992	992	992	992	0
371	20241120	130700	53388757	992	985	992	985	3
372	20241120	130600	53385789	993	993	993	993	0
373	20241120	130500	53385789	993	993	993	993	2
374	20241120	130400	53383803	990	991	993	990	610
375	20241120	130300	52779773	993	993	993	993	0
376	20241120	130200	52779773	993	993	993	993	0
377	20241120	130100	52779773	993	993	993	993	0
378	20241120	130000	52779773	993	993	993	993	2
379	20241120	125900	52777787	993	993	993	993	0
380	20241120	125800	52777787	993	993	993	993	1
381	20241120	125700	52776794	993	993	993	993	0
382	20241120	125600	52776794	993	993	993	993	0
383	20241120	125500	52776794	993	993	993	993	2
384	20241120	125400	52774808	994	994	994	994	1
385	20241120	125300	52773814	994	982	994	982	340
386	20241120	125200	52439922	982	980	982	980	931
387	20241120	125100	51527332	980	978	980	978	561
388	20241120	125000	50977952	980	979	980	979	300
389	20241120	124900	50684227	979	979	979	979	962
390	20241120	124800	49742429	978	978	978	978	0
391	20241120	124700	49742429	978	978	978	978	100
392	20241120	124600	49644629	979	979	979	979	0
393	20241120	124500	49644629	979	979	979	979	0
394	20241120	124400	49644629	979	979	979	979	2
395	20241120	124300	49642671	978	978	978	978	30
396	20241120	124200	49613331	979	979	979	979	0
397	20241120	124100	49613331	979	979	979	979	0
398	20241120	124000	49613331	979	978	979	978	71
399	20241120	123900	49543892	978	978	979	978	51
400	20241120	123800	49494012	978	978	978	978	31
401	20241120	123700	49463694	979	979	979	979	0
402	20241120	123600	49463694	979	979	979	979	0
403	20241120	123500	49463694	979	979	979	979	0
404	20241120	123400	49463694	979	979	979	979	0
405	20241120	123300	49463694	979	979	979	979	1
406	20241120	123200	49462715	979	979	979	979	0
407	20241120	123100	49462715	979	979	979	979	0
408	20241120	123000	49462715	979	979	979	979	25
409	20241120	122900	49438240	979	979	979	979	0
410	20241120	122800	49438240	979	977	979	976	1001
411	20241120	122700	48461200	979	978	979	978	600
412	20241120	122600	47874392	978	978	978	978	1033
413	20241120	122500	46864118	978	977	978	977	33
414	20241120	122400	46831875	977	978	978	977	1131
415	20241120	122300	45725808	978	978	978	978	1
416	20241120	122200	45724830	977	977	978	977	75
417	20241120	122100	45651554	976	976	976	976	35
418	20241120	122000	45617394	978	978	978	978	0
419	20241120	121900	45617394	978	978	978	978	0
420	20241120	121800	45617394	978	978	978	978	0
421	20241120	121700	45617394	978	978	978	978	0
422	20241120	121600	45617394	978	978	978	978	0
423	20241120	121500	45617394	978	978	978	978	0
424	20241120	121400	45617394	978	978	978	978	0
425	20241120	121300	45617394	978	978	978	978	2
426	20241120	121200	45615438	976	978	978	976	2086
427	20241120	121100	43579102	978	978	978	978	20
428	20241120	121000	43559542	978	978	978	978	0
429	20241120	120900	43559542	978	978	978	978	0
430	20241120	120800	43559542	978	976	978	976	197
431	20241120	120700	43367098	976	976	976	976	0
432	20241120	120600	43367098	976	976	976	976	2200
433	20241120	120500	41219898	976	976	976	976	4000
434	20241120	120400	37315898	976	976	976	976	12
435	20241120	120300	37304186	976	976	976	976	200
436	20241120	120200	37108986	976	976	976	976	0
437	20241120	120100	37108986	976	976	976	976	0
438	20241120	120000	37108986	976	976	976	976	0
439	20241120	115900	37108986	976	976	976	976	10
440	20241120	115800	37099226	976	976	976	976	0
441	20241120	115700	37099226	976	976	976	976	0
442	20241120	115600	37099226	976	976	976	976	0
443	20241120	115500	37099226	976	976	976	976	0
444	20241120	115400	37099226	976	976	976	976	0
445	20241120	115300	37099226	976	976	976	976	0
446	20241120	115200	37099226	976	976	976	976	0
447	20241120	115100	37099226	976	976	976	976	0
448	20241120	115000	37099226	976	976	976	976	24
449	20241120	114900	37075802	976	976	976	976	1011
450	20241120	114800	36089066	976	976	976	976	1133
451	20241120	114700	34983258	976	976	976	976	6
452	20241120	114600	34977402	973	973	973	973	608
453	20241120	114500	34385818	973	973	973	973	63
454	20241120	114400	34324519	973	973	973	973	0
455	20241120	114300	34324519	973	973	973	973	0
456	20241120	114200	34324519	973	973	973	973	0
457	20241120	114100	34324519	973	973	973	973	0
458	20241120	114000	34324519	973	973	973	973	0
459	20241120	113900	34324519	973	973	973	973	0
460	20241120	113800	34324519	973	976	976	973	1896
461	20241120	113700	32478986	977	977	977	977	0
462	20241120	113600	32478986	977	977	977	977	0
463	20241120	113500	32478986	977	977	977	977	5
464	20241120	113400	32474101	977	977	977	977	23
465	20241120	113300	32451630	977	977	977	977	0
466	20241120	113200	32451630	977	977	977	977	23
467	20241120	113100	32429159	977	977	977	977	43
468	20241120	113000	32387148	978	978	978	978	0
469	20241120	112900	32387148	978	978	978	978	0
470	20241120	112800	32387148	978	978	978	978	0
471	20241120	112700	32387148	978	978	978	978	0
472	20241120	112600	32387148	978	978	978	978	0
473	20241120	112500	32387148	978	978	978	978	0
474	20241120	112400	32387148	978	978	978	978	0
475	20241120	112300	32387148	978	978	978	978	0
476	20241120	112200	32387148	978	978	978	978	0
477	20241120	112100	32387148	978	978	978	978	0
478	20241120	112000	32387148	978	978	978	978	0
479	20241120	111900	32387148	978	978	978	978	1
480	20241120	111800	32386170	977	977	977	977	116
481	20241120	111700	32272838	976	976	976	976	0
482	20241120	111600	32272838	976	976	976	976	10
483	20241120	111500	32263078	977	977	977	977	251
484	20241120	111400	32017851	977	977	977	977	12
485	20241120	111300	32006127	976	976	976	976	0
486	20241120	111200	32006127	976	976	976	976	61
487	20241120	111100	31946591	977	977	977	977	0
488	20241120	111000	31946591	977	977	977	977	0
489	20241120	110900	31946591	977	977	977	977	0
490	20241120	110800	31946591	977	977	977	977	0
491	20241120	110700	31946591	977	977	977	977	0
492	20241120	110600	31946591	977	977	977	977	0
493	20241120	110500	31946591	977	977	977	977	0
494	20241120	110400	31946591	977	977	977	977	7
495	20241120	110300	31939752	977	973	977	973	987
496	20241120	110200	30979397	973	974	974	973	1014
497	20241120	110100	29991773	977	977	977	977	0
498	20241120	110000	29991773	977	977	977	977	0
499	20241120	105900	29991773	977	977	977	977	200
500	20241120	105800	29796373	977	977	977	977	0
501	20241120	105700	29796373	977	977	977	977	0
502	20241120	105600	29796373	977	977	977	977	1
503	20241120	105500	29795396	977	977	977	977	10
504	20241120	105400	29785626	977	976	977	976	1000
505	20241120	105300	28808646	977	977	977	977	0
506	20241120	105200	28808646	977	977	977	977	0
507	20241120	105100	28808646	977	977	977	977	0
508	20241120	105000	28808646	977	977	977	977	0
509	20241120	104900	28808646	977	977	977	977	0
510	20241120	104800	28808646	977	977	977	977	0
511	20241120	104700	28808646	977	977	977	977	0
512	20241120	104600	28808646	977	977	977	977	200
513	20241120	104500	28613246	977	977	977	977	0
514	20241120	104400	28613246	977	977	977	977	0
515	20241120	104300	28613246	977	977	977	977	0
516	20241120	104200	28613246	977	976	977	976	101
517	20241120	104100	28514669	977	977	977	977	0
518	20241120	104000	28514669	977	977	977	977	0
519	20241120	103900	28514669	977	977	977	977	0
520	20241120	103800	28514669	977	977	977	977	0
521	20241120	103700	28514669	977	977	977	977	0
522	20241120	103600	28514669	977	977	977	977	0
523	20241120	103500	28514669	977	977	977	977	0
524	20241120	103400	28514669	977	977	977	977	0
525	20241120	103300	28514669	977	977	977	977	0
526	20241120	103200	28514669	977	977	977	977	0
527	20241120	103100	28514669	977	977	977	977	20
528	20241120	103000	28495129	978	978	978	978	0
529	20241120	102900	28495129	978	978	978	978	0
530	20241120	102800	28495129	978	978	978	978	0
531	20241120	102700	28495129	978	978	978	978	0
532	20241120	102600	28495129	978	978	978	978	0
533	20241120	102500	28495129	978	978	978	978	0
534	20241120	102400	28495129	978	978	978	978	0
535	20241120	102300	28495129	978	978	978	978	0
536	20241120	102200	28495129	978	978	978	978	1
537	20241120	102100	28494151	972	972	972	972	100
538	20241120	102000	28396951	978	978	978	978	0
539	20241120	101900	28396951	978	978	978	978	0
540	20241120	101800	28396951	978	978	978	978	0
541	20241120	101700	28396951	978	978	978	978	0
542	20241120	101600	28396951	978	978	978	978	0
543	20241120	101500	28396951	978	978	978	978	0
544	20241120	101400	28396951	978	978	978	978	8
545	20241120	101300	28389127	978	978	978	978	0
546	20241120	101200	28389127	978	978	978	978	1
547	20241120	101100	28388149	975	975	975	975	4
548	20241120	101000	28384249	980	980	980	980	0
549	20241120	100900	28384249	980	980	980	980	0
550	20241120	100800	28384249	980	980	980	980	0
551	20241120	100700	28384249	980	980	980	980	3
552	20241120	100600	28381309	981	981	981	981	0
553	20241120	100500	28381309	981	981	981	981	0
554	20241120	100400	28381309	981	981	981	981	6
555	20241120	100300	28375423	975	975	975	975	0
556	20241120	100200	28375423	975	975	975	975	200
557	20241120	100100	28180423	981	981	981	981	2
558	20241120	100000	28178461	981	981	981	981	0
559	20241120	095900	28178461	981	981	981	981	0
560	20241120	095800	28178461	981	981	981	981	20
561	20241120	095700	28158841	981	981	981	981	0
562	20241120	095600	28158841	981	981	981	981	0
563	20241120	095500	28158841	981	981	981	981	0
564	20241120	095400	28158841	981	981	981	981	0
565	20241120	095300	28158841	981	981	981	981	0
566	20241120	095200	28158841	981	981	981	981	50
567	20241120	095100	28109791	981	981	981	981	10
568	20241120	095000	28099981	981	981	982	981	21
569	20241120	094900	28079379	979	979	979	979	300
570	20241120	094800	27785679	979	979	979	979	10
571	20241120	094700	27775889	979	979	979	979	80
572	20241120	094600	27697569	979	979	979	979	0
573	20241120	094500	27697569	979	979	979	979	0
574	20241120	094400	27697569	979	979	979	979	1
575	20241120	094300	27696590	970	970	970	970	1
576	20241120	094200	27695620	979	979	979	979	1
577	20241120	094100	27694641	979	979	979	979	0
578	20241120	094000	27694641	979	979	979	979	5
579	20241120	093900	27689746	979	979	979	979	0
580	20241120	093800	27689746	979	977	979	977	2
581	20241120	093700	27687790	979	979	979	979	0
582	20241120	093600	27687790	979	971	979	970	4272
583	20241120	093500	23543019	979	979	979	979	0
584	20241120	093400	23543019	979	979	979	979	0
585	20241120	093300	23543019	979	971	979	971	1191
586	20241120	093200	22386550	971	971	971	971	386
587	20241120	093100	22011744	971	980	980	971	8509
588	20241120	093000	13748003	980	995	995	980	5842
589	20241120	092900	7985816	995	995	995	995	5
590	20241120	092800	7980841	995	995	995	995	332
591	20241120	092700	7650501	997	997	997	997	486
592	20241120	092600	7165959	997	996	997	996	111
593	20241120	092500	7055402	997	996	997	996	200
594	20241120	092400	6856117	996	995	996	995	781
595	20241120	092300	6079012	995	995	995	995	0
596	20241120	092200	6079012	995	995	995	995	50
597	20241120	092100	6029262	995	994	995	994	500
598	20241120	092000	5531872	995	995	995	995	0
599	20241120	091900	5531872	995	995	995	995	0
600	20241120	091800	5531872	995	995	995	995	0
601	20241120	091700	5531872	995	995	995	995	1
602	20241120	091600	5530877	995	995	995	995	1
603	20241120	091500	5529882	995	995	995	995	1
604	20241120	091400	5528887	995	995	995	995	0
605	20241120	091300	5528887	995	995	995	995	0
606	20241120	091200	5528887	995	990	995	990	2254
607	20241120	091100	3297422	990	990	990	990	0
608	20241120	091000	3297422	990	989	990	989	50
609	20241120	090900	3247965	990	990	990	990	0
610	20241120	090800	3247965	990	990	990	990	0
611	20241120	090700	3247965	990	990	990	990	100
612	20241120	090600	3148965	990	990	990	990	0
613	20241120	090500	3148965	990	990	990	990	0
614	20241120	090400	3148965	990	990	990	990	0
615	20241120	090300	3148965	990	990	990	990	200
616	20241120	090200	2950965	990	990	995	990	502
617	20241120	090100	2453980	988	980	988	980	2179
618	20241120	090000	302422	988	972	989	972	311