KissMeData/050110/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	192900	174213876	962	962	962	962	10702
3	20241122	192800	174213876	962	962	962	962	0
4	20241122	192700	174213876	962	962	962	962	0
5	20241122	192600	174213876	962	962	962	962	0
6	20241122	192500	174213876	962	962	962	962	0
7	20241122	192400	174213876	962	962	962	962	0
8	20241122	192300	174213876	962	962	962	962	0
9	20241122	192200	174213876	962	962	962	962	0
10	20241122	192100	174213876	962	962	962	962	0
11	20241122	192000	174213876	962	962	962	962	0
12	20241122	191900	174213876	962	962	962	962	0
13	20241122	191800	174213876	962	962	962	962	0
14	20241122	191700	174213876	962	962	962	962	0
15	20241122	191600	174213876	962	962	962	962	0
16	20241122	191500	174213876	962	962	962	962	0
17	20241122	191400	174213876	962	962	962	962	0
18	20241122	191300	174213876	962	962	962	962	0
19	20241122	191200	174213876	962	962	962	962	0
20	20241122	191100	174213876	962	962	962	962	0
21	20241122	191000	174213876	962	962	962	962	0
22	20241122	190900	174213876	962	962	962	962	0
23	20241122	190800	174213876	962	962	962	962	0
24	20241122	190700	174213876	962	962	962	962	0
25	20241122	190600	174213876	962	962	962	962	0
26	20241122	190500	174213876	962	962	962	962	0
27	20241122	190400	174213876	962	962	962	962	0
28	20241122	190300	174213876	962	962	962	962	0
29	20241122	190200	174213876	962	962	962	962	0
30	20241122	190100	174213876	962	962	962	962	0
31	20241122	190000	174213876	962	962	962	962	0
32	20241122	185900	174213876	962	962	962	962	10702
33	20241122	185800	174213876	962	962	962	962	0
34	20241122	185700	174213876	962	962	962	962	0
35	20241122	185600	174213876	962	962	962	962	0
36	20241122	185500	174213876	962	962	962	962	0
37	20241122	185400	174213876	962	962	962	962	0
38	20241122	185300	174213876	962	962	962	962	0
39	20241122	185200	174213876	962	962	962	962	0
40	20241122	185100	174213876	962	962	962	962	0
41	20241122	185000	174213876	962	962	962	962	0
42	20241122	184900	174213876	962	962	962	962	0
43	20241122	184800	174213876	962	962	962	962	0
44	20241122	184700	174213876	962	962	962	962	0
45	20241122	184600	174213876	962	962	962	962	0
46	20241122	184500	174213876	962	962	962	962	0
47	20241122	184400	174213876	962	962	962	962	0
48	20241122	184300	174213876	962	962	962	962	0
49	20241122	184200	174213876	962	962	962	962	0
50	20241122	184100	174213876	962	962	962	962	0
51	20241122	184000	174213876	962	962	962	962	0
52	20241122	183900	174213876	962	962	962	962	0
53	20241122	183800	174213876	962	962	962	962	0
54	20241122	183700	174213876	962	962	962	962	0
55	20241122	183600	174213876	962	962	962	962	0
56	20241122	183500	174213876	962	962	962	962	0
57	20241122	183400	174213876	962	962	962	962	0
58	20241122	183300	174213876	962	962	962	962	0
59	20241122	183200	174213876	962	962	962	962	0
60	20241122	183100	174213876	962	962	962	962	0
61	20241122	183000	174213876	962	962	962	962	0
62	20241122	182900	174213876	962	962	962	962	10702
63	20241122	182800	174213876	962	962	962	962	0
64	20241122	182700	174213876	962	962	962	962	0
65	20241122	182600	174213876	962	962	962	962	0
66	20241122	182500	174213876	962	962	962	962	0
67	20241122	182400	174213876	962	962	962	962	0
68	20241122	182300	174213876	962	962	962	962	0
69	20241122	182200	174213876	962	962	962	962	0
70	20241122	182100	174213876	962	962	962	962	0
71	20241122	182000	174213876	962	962	962	962	0
72	20241122	181900	174213876	962	962	962	962	0
73	20241122	181800	174213876	962	962	962	962	0
74	20241122	181700	174213876	962	962	962	962	0
75	20241122	181600	174213876	962	962	962	962	0
76	20241122	181500	174213876	962	962	962	962	0
77	20241122	181400	174213876	962	962	962	962	0
78	20241122	181300	174213876	962	962	962	962	0
79	20241122	181200	174213876	962	962	962	962	0
80	20241122	181100	174213876	962	962	962	962	0
81	20241122	181000	174213876	962	962	962	962	0
82	20241122	180900	174213876	962	962	962	962	0
83	20241122	180800	174213876	962	962	962	962	0
84	20241122	180700	174213876	962	962	962	962	0
85	20241122	180600	174213876	962	962	962	962	0
86	20241122	180500	174213876	962	962	962	962	0
87	20241122	180400	174213876	962	962	962	962	0
88	20241122	180300	174213876	962	962	962	962	0
89	20241122	180200	174213876	962	962	962	962	0
90	20241122	180100	174213876	962	962	962	962	0
91	20241122	180000	174213876	962	962	962	962	0
92	20241122	175900	174213876	962	962	962	962	10702
93	20241122	175800	174213876	962	962	962	962	0
94	20241122	175700	174213876	962	962	962	962	0
95	20241122	175600	174213876	962	962	962	962	0
96	20241122	175500	174213876	962	962	962	962	0
97	20241122	175400	174213876	962	962	962	962	0
98	20241122	175300	174213876	962	962	962	962	0
99	20241122	175200	174213876	962	962	962	962	0
100	20241122	175100	174213876	962	962	962	962	0
101	20241122	175000	174213876	962	962	962	962	0
102	20241122	174900	174213876	962	962	962	962	0
103	20241122	174800	174213876	962	962	962	962	0
104	20241122	174700	174213876	962	962	962	962	0
105	20241122	174600	174213876	962	962	962	962	0
106	20241122	174500	174213876	962	962	962	962	0
107	20241122	174400	174213876	962	962	962	962	0
108	20241122	174300	174213876	962	962	962	962	0
109	20241122	174200	174213876	962	962	962	962	0
110	20241122	174100	174213876	962	962	962	962	0
111	20241122	174000	174213876	962	962	962	962	0
112	20241122	173900	174213876	962	962	962	962	0
113	20241122	173800	174213876	962	962	962	962	0
114	20241122	173700	174213876	962	962	962	962	0
115	20241122	173600	174213876	962	962	962	962	0
116	20241122	173500	174213876	962	962	962	962	0
117	20241122	173400	174213876	962	962	962	962	0
118	20241122	173300	174213876	962	962	962	962	0
119	20241122	173200	174213876	962	962	962	962	0
120	20241122	173100	174213876	962	962	962	962	0
121	20241122	173000	174213876	962	962	962	962	0
122	20241122	172900	174213876	962	962	962	962	10702
123	20241122	172800	174213876	962	962	962	962	0
124	20241122	172700	174213876	962	962	962	962	0
125	20241122	172600	174213876	962	962	962	962	0
126	20241122	172500	174213876	962	962	962	962	0
127	20241122	172400	174213876	962	962	962	962	0
128	20241122	172300	174213876	962	962	962	962	0
129	20241122	172200	174213876	962	962	962	962	0
130	20241122	172100	174213876	962	962	962	962	0
131	20241122	172000	174213876	962	962	962	962	0
132	20241122	171900	174213876	962	962	962	962	0
133	20241122	171800	174213876	962	962	962	962	0
134	20241122	171700	174213876	962	962	962	962	0
135	20241122	171600	174213876	962	962	962	962	0
136	20241122	171500	174213876	962	962	962	962	0
137	20241122	171400	174213876	962	962	962	962	0
138	20241122	171300	174213876	962	962	962	962	0
139	20241122	171200	174213876	962	962	962	962	0
140	20241122	171100	174213876	962	962	962	962	0
141	20241122	171000	174213876	962	962	962	962	0
142	20241122	170900	174213876	962	962	962	962	0
143	20241122	170800	174213876	962	962	962	962	0
144	20241122	170700	174213876	962	962	962	962	0
145	20241122	170600	174213876	962	962	962	962	0
146	20241122	170500	174213876	962	962	962	962	0
147	20241122	170400	174213876	962	962	962	962	0
148	20241122	170300	174213876	962	962	962	962	0
149	20241122	170200	174213876	962	962	962	962	0
150	20241122	170100	174213876	962	962	962	962	0
151	20241122	170000	174213876	962	962	962	962	0
152	20241122	165900	174213876	962	962	962	962	10702
153	20241122	165800	174213876	962	962	962	962	0
154	20241122	165700	174213876	962	962	962	962	0
155	20241122	165600	174213876	962	962	962	962	0
156	20241122	165500	174213876	962	962	962	962	0
157	20241122	165400	174213876	962	962	962	962	0
158	20241122	165300	174213876	962	962	962	962	0
159	20241122	165200	174213876	962	962	962	962	0
160	20241122	165100	174213876	962	962	962	962	0
161	20241122	165000	174213876	962	962	962	962	0
162	20241122	164900	174213876	962	962	962	962	0
163	20241122	164800	174213876	962	962	962	962	0
164	20241122	164700	174213876	962	962	962	962	0
165	20241122	164600	174213876	962	962	962	962	0
166	20241122	164500	174213876	962	962	962	962	0
167	20241122	164400	174213876	962	962	962	962	0
168	20241122	164300	174213876	962	962	962	962	0
169	20241122	164200	174213876	962	962	962	962	0
170	20241122	164100	174213876	962	962	962	962	0
171	20241122	164000	174213876	962	962	962	962	0
172	20241122	163900	174213876	962	962	962	962	0
173	20241122	163800	174213876	962	962	962	962	0
174	20241122	163700	174213876	962	962	962	962	0
175	20241122	163600	174213876	962	962	962	962	0
176	20241122	163500	174213876	962	962	962	962	0
177	20241122	163400	174213876	962	962	962	962	0
178	20241122	163300	174213876	962	962	962	962	0
179	20241122	163200	174213876	962	962	962	962	0
180	20241122	163100	174213876	962	962	962	962	0
181	20241122	163000	174213876	962	962	962	962	0
182	20241122	162900	174213876	962	962	962	962	10702
183	20241122	162800	174213876	962	962	962	962	0
184	20241122	162700	174213876	962	962	962	962	0
185	20241122	162600	174213876	962	962	962	962	0
186	20241122	162500	174213876	962	962	962	962	0
187	20241122	162400	174213876	962	962	962	962	0
188	20241122	162300	174213876	962	962	962	962	0
189	20241122	162200	174213876	962	962	962	962	0
190	20241122	162100	174213876	962	962	962	962	0
191	20241122	162000	174213876	962	962	962	962	0
192	20241122	161900	174213876	962	962	962	962	0
193	20241122	161800	174213876	962	962	962	962	0
194	20241122	161700	174213876	962	962	962	962	0
195	20241122	161600	174213876	962	962	962	962	0
196	20241122	161500	174213876	962	962	962	962	0
197	20241122	161400	174213876	962	962	962	962	0
198	20241122	161300	174213876	962	962	962	962	0
199	20241122	161200	174213876	962	962	962	962	0
200	20241122	161100	174213876	962	962	962	962	0
201	20241122	161000	174213876	962	962	962	962	0
202	20241122	160900	174213876	962	962	962	962	0
203	20241122	160800	174213876	962	962	962	962	0
204	20241122	160700	174213876	962	962	962	962	0
205	20241122	160600	174213876	962	962	962	962	0
206	20241122	160500	174213876	962	962	962	962	0
207	20241122	160400	174213876	962	962	962	962	0
208	20241122	160300	174213876	962	962	962	962	0
209	20241122	160200	174213876	962	962	962	962	0
210	20241122	160100	174213876	962	962	962	962	0
211	20241122	160000	174213876	962	962	962	962	0
212	20241122	155900	174213876	962	962	962	962	10702
213	20241122	155800	174213876	962	962	962	962	0
214	20241122	155700	174213876	962	962	962	962	0
215	20241122	155600	174213876	962	962	962	962	0
216	20241122	155500	174213876	962	962	962	962	0
217	20241122	155400	174213876	962	962	962	962	0
218	20241122	155300	174213876	962	962	962	962	0
219	20241122	155200	174213876	962	962	962	962	0
220	20241122	155100	174213876	962	962	962	962	0
221	20241122	155000	174213876	962	962	962	962	0
222	20241122	154900	174213876	962	962	962	962	0
223	20241122	154800	174213876	962	962	962	962	0
224	20241122	154700	174213876	962	962	962	962	0
225	20241122	154600	174213876	962	962	962	962	0
226	20241122	154500	174213876	962	962	962	962	0
227	20241122	154400	174213876	962	962	962	962	0
228	20241122	154300	174213876	962	962	962	962	0
229	20241122	154200	174213876	962	962	962	962	0
230	20241122	154100	174213876	962	962	962	962	0
231	20241122	154000	174213876	962	962	962	962	0
232	20241122	153900	174213876	962	962	962	962	0
233	20241122	153800	174213876	962	962	962	962	0
234	20241122	153700	174213876	962	962	962	962	0
235	20241122	153600	174213876	962	962	962	962	0
236	20241122	153500	174213876	962	962	962	962	0
237	20241122	153400	174213876	962	962	962	962	0
238	20241122	153300	174213876	962	962	962	962	0
239	20241122	153200	174213876	962	962	962	962	0
240	20241122	153100	174213876	962	962	962	962	0
241	20241122	153000	174213876	962	962	962	962	10702
242	20241122	152900	163918552	971	971	971	971	0
243	20241122	152800	163918552	971	971	971	971	0
244	20241122	152700	163918552	971	971	971	971	0
245	20241122	152600	163918552	971	971	971	971	0
246	20241122	152500	163918552	971	971	971	971	0
247	20241122	152400	163918552	971	971	971	971	0
248	20241122	152300	163918552	971	971	971	971	0
249	20241122	152200	163918552	971	971	971	971	0
250	20241122	152100	163918552	971	971	971	971	0
251	20241122	152000	163918552	971	971	971	971	0
252	20241122	151900	163918552	971	970	971	968	462
253	20241122	151800	163470684	966	970	971	966	927
254	20241122	151700	162571588	970	970	971	970	22
255	20241122	151600	162550245	971	971	971	966	559
256	20241122	151500	162009955	971	971	971	971	141
257	20241122	151400	161873044	971	967	971	967	17
258	20241122	151300	161856568	972	967	972	967	109
259	20241122	151200	161751119	972	972	972	972	0
260	20241122	151100	161751119	972	972	972	972	1000
261	20241122	151000	160779119	972	972	972	972	0
262	20241122	150900	160779119	972	972	972	972	0
263	20241122	150800	160779119	972	972	972	972	1
264	20241122	150700	160778147	965	965	965	965	485
265	20241122	150600	160310122	972	972	972	972	0
266	20241122	150500	160310122	972	969	972	969	500
267	20241122	150400	159825607	963	969	969	963	17718
268	20241122	150300	142741982	974	974	974	974	0
269	20241122	150200	142741982	974	974	974	974	0
270	20241122	150100	142741982	974	974	974	974	0
271	20241122	150000	142741982	974	973	974	968	882
272	20241122	145900	141884699	969	969	969	969	190
273	20241122	145800	141700589	974	969	974	968	1117
274	20241122	145700	140618325	974	974	974	974	1
275	20241122	145600	140617351	969	969	969	969	1
276	20241122	145500	140616382	974	974	974	974	0
277	20241122	145400	140616382	974	974	974	974	100
278	20241122	145300	140518982	974	974	974	974	0
279	20241122	145200	140518982	974	974	974	974	0
280	20241122	145100	140518982	974	974	974	974	0
281	20241122	145000	140518982	974	974	974	974	0
282	20241122	144900	140518982	974	974	974	974	1
283	20241122	144800	140518008	974	974	974	974	0
284	20241122	144700	140518008	974	974	974	974	0
285	20241122	144600	140518008	974	974	974	974	0
286	20241122	144500	140518008	974	974	974	974	0
287	20241122	144400	140518008	974	974	974	974	0
288	20241122	144300	140518008	974	974	974	974	0
289	20241122	144200	140518008	974	974	974	974	0
290	20241122	144100	140518008	974	974	974	974	0
291	20241122	144000	140518008	974	974	974	974	4
292	20241122	143900	140514112	974	974	974	974	11
293	20241122	143800	140503398	975	975	975	975	0
294	20241122	143700	140503398	975	975	975	975	36
295	20241122	143600	140468298	975	975	975	975	3
296	20241122	143500	140465373	975	968	975	967	337
297	20241122	143400	140139414	975	974	975	968	1323
298	20241122	143300	138850828	974	974	974	974	30
299	20241122	143200	138821608	974	974	974	974	44
300	20241122	143100	138778752	974	974	974	974	0
301	20241122	143000	138778752	974	974	974	974	0
302	20241122	142900	138778752	974	973	974	973	1281
303	20241122	142800	137532338	967	967	967	967	287
304	20241122	142700	137254809	973	973	973	973	1
305	20241122	142600	137253836	973	973	973	973	1
306	20241122	142500	137252863	966	971	971	965	3255
307	20241122	142400	134106591	975	974	975	974	2880
308	20241122	142300	131298848	976	976	976	976	0
309	20241122	142200	131298848	976	976	976	976	0
310	20241122	142100	131298848	976	976	976	976	0
311	20241122	142000	131298848	976	976	976	976	0
312	20241122	141900	131298848	976	971	976	971	96
313	20241122	141800	131205627	976	976	976	976	0
314	20241122	141700	131205627	976	976	976	976	1
315	20241122	141600	131204651	967	970	970	967	300
316	20241122	141500	130914363	976	976	976	976	0
317	20241122	141400	130914363	976	974	976	974	1165
318	20241122	141300	129779648	970	970	970	970	0
319	20241122	141200	129779648	970	974	974	970	110
320	20241122	141100	129672548	974	974	974	974	62
321	20241122	141000	129612160	974	974	974	974	0
322	20241122	140900	129612160	974	974	974	974	0
323	20241122	140800	129612160	974	974	974	974	5
324	20241122	140700	129607290	974	974	974	974	33
325	20241122	140600	129575148	974	974	974	969	3
326	20241122	140500	129572231	970	970	970	970	0
327	20241122	140400	129572231	970	970	970	970	1
328	20241122	140300	129571261	974	974	974	974	0
329	20241122	140200	129571261	974	974	974	974	0
330	20241122	140100	129571261	974	974	974	974	0
331	20241122	140000	129571261	974	974	974	974	0
332	20241122	135900	129571261	974	974	974	974	0
333	20241122	135800	129571261	974	974	974	974	1
334	20241122	135700	129570287	973	973	973	973	0
335	20241122	135600	129570287	973	973	973	973	1
336	20241122	135500	129569314	974	974	974	974	0
337	20241122	135400	129569314	974	974	974	974	51
338	20241122	135300	129519640	974	974	974	974	0
339	20241122	135200	129519640	974	974	974	974	0
340	20241122	135100	129519640	974	974	974	974	0
341	20241122	135000	129519640	974	974	974	974	0
342	20241122	134900	129519640	974	974	974	974	0
343	20241122	134800	129519640	974	965	974	965	269
344	20241122	134700	129259558	973	965	973	965	5531
345	20241122	134600	123922135	965	965	965	962	3087
346	20241122	134500	120949720	965	965	965	965	230
347	20241122	134400	120727770	965	963	965	963	1418
348	20241122	134300	119362234	965	965	965	965	1
349	20241122	134200	119361269	964	965	965	964	524
350	20241122	134100	118856132	965	973	973	965	86
351	20241122	134000	118773058	967	973	974	967	169
352	20241122	133900	118609002	967	967	967	967	104
353	20241122	133800	118508434	974	974	974	974	0
354	20241122	133700	118508434	974	974	974	974	0
355	20241122	133600	118508434	974	974	974	974	0
356	20241122	133500	118508434	974	974	974	974	0
357	20241122	133400	118508434	974	974	974	974	500
358	20241122	133300	118021434	974	974	974	974	0
359	20241122	133200	118021434	974	974	974	974	0
360	20241122	133100	118021434	974	973	974	973	112
361	20241122	133000	117912455	973	965	973	965	266
362	20241122	132900	117655061	973	970	973	970	5803
363	20241122	132800	112026148	970	970	970	970	0
364	20241122	132700	112026148	970	970	970	970	0
365	20241122	132600	112026148	970	970	970	970	0
366	20241122	132500	112026148	970	970	970	970	0
367	20241122	132400	112026148	970	970	970	970	1
368	20241122	132300	112025178	970	964	970	964	2756
369	20241122	132200	109357348	964	964	964	964	10
370	20241122	132100	109347708	961	961	961	961	10
371	20241122	132000	109338098	964	964	964	964	0
372	20241122	131900	109338098	964	964	964	964	0
373	20241122	131800	109338098	964	960	964	960	987
374	20241122	131700	108390427	960	960	960	960	2830
375	20241122	131600	105673627	960	957	960	957	8
376	20241122	131500	105665968	960	960	960	960	0
377	20241122	131400	105665968	960	960	960	960	4
378	20241122	131300	105662128	960	960	960	960	100
379	20241122	131200	105566128	960	960	960	960	23
380	20241122	131100	105544048	960	960	960	960	5
381	20241122	131000	105539248	960	956	960	956	2029
382	20241122	130900	103599416	960	957	960	957	249
383	20241122	130800	103360943	957	960	960	957	29
384	20241122	130700	103333106	958	960	965	958	2085
385	20241122	130600	101333938	960	966	966	959	11427
386	20241122	130500	90360908	975	976	976	970	1260
387	20241122	130400	89137432	977	960	977	960	4320
388	20241122	130300	84949815	960	960	960	960	0
389	20241122	130200	84949815	960	968	968	960	18946
390	20241122	130100	66714490	972	972	972	972	0
391	20241122	130000	66714490	972	972	972	972	0
392	20241122	125900	66714490	972	972	972	972	0
393	20241122	125800	66714490	972	972	972	972	20
394	20241122	125700	66695050	972	972	972	972	1
395	20241122	125600	66694078	967	967	967	967	0
396	20241122	125500	66694078	967	967	967	967	0
397	20241122	125400	66694078	967	967	967	967	0
398	20241122	125300	66694078	967	967	967	967	0
399	20241122	125200	66694078	967	967	967	967	0
400	20241122	125100	66694078	967	972	972	967	3500
401	20241122	125000	63306069	979	979	979	979	0
402	20241122	124900	63306069	979	979	979	979	0
403	20241122	124800	63306069	979	979	979	979	0
404	20241122	124700	63306069	979	979	979	979	0
405	20241122	124600	63306069	979	979	979	979	0
406	20241122	124500	63306069	979	979	979	979	0
407	20241122	124400	63306069	979	979	979	979	0
408	20241122	124300	63306069	979	979	979	979	0
409	20241122	124200	63306069	979	979	979	979	0
410	20241122	124100	63306069	979	979	979	979	90
411	20241122	124000	63217959	979	979	979	979	63
412	20241122	123900	63156282	979	979	979	979	0
413	20241122	123800	63156282	979	979	979	979	0
414	20241122	123700	63156282	979	979	979	979	0
415	20241122	123600	63156282	979	979	979	979	3
416	20241122	123500	63153345	979	979	979	979	14
417	20241122	123400	63139639	979	979	979	979	1
418	20241122	123300	63138660	978	978	978	978	0
419	20241122	123200	63138660	978	975	978	975	7000
420	20241122	123100	56293596	973	973	973	973	96
421	20241122	123000	56200188	973	973	973	973	250
422	20241122	122900	55956938	975	975	975	975	0
423	20241122	122800	55956938	975	975	975	975	1
424	20241122	122700	55955963	973	973	973	973	0
425	20241122	122600	55955963	973	973	973	973	0
426	20241122	122500	55955963	973	973	973	973	0
427	20241122	122400	55955963	973	973	973	973	0
428	20241122	122300	55955963	973	973	973	973	155
429	20241122	122200	55805148	973	973	973	973	1
430	20241122	122100	55804175	967	967	967	967	871
431	20241122	122000	54961918	967	967	967	967	0
432	20241122	121900	54961918	967	970	970	967	1220
433	20241122	121800	53780681	973	973	973	973	1000
434	20241122	121700	52807681	973	973	973	973	0
435	20241122	121600	52807681	973	973	973	973	0
436	20241122	121500	52807681	973	973	973	973	0
437	20241122	121400	52807681	973	973	973	973	0
438	20241122	121300	52807681	973	973	973	973	0
439	20241122	121200	52807681	973	973	973	973	0
440	20241122	121100	52807681	973	973	973	973	50
441	20241122	121000	52759031	970	973	973	970	460
442	20241122	120900	52312555	971	971	971	971	50
443	20241122	120800	52264005	974	974	974	974	0
444	20241122	120700	52264005	974	974	974	974	0
445	20241122	120600	52264005	974	974	974	974	0
446	20241122	120500	52264005	974	974	974	974	0
447	20241122	120400	52264005	974	974	974	974	4
448	20241122	120300	52260109	970	970	970	970	1292
449	20241122	120200	51006869	975	970	975	970	39
450	20241122	120100	50969034	970	971	971	970	10
451	20241122	120000	50959333	970	970	970	970	0
452	20241122	115900	50959333	970	970	970	970	0
453	20241122	115800	50959333	970	970	970	970	0
454	20241122	115700	50959333	970	970	970	970	0
455	20241122	115600	50959333	970	970	970	970	0
456	20241122	115500	50959333	970	970	970	970	0
457	20241122	115400	50959333	970	970	970	970	2033
458	20241122	115300	48987323	970	970	970	970	0
459	20241122	115200	48987323	970	972	972	970	3861
460	20241122	115100	45240082	973	973	973	973	0
461	20241122	115000	45240082	973	973	973	973	0
462	20241122	114900	45240082	973	973	973	973	0
463	20241122	114800	45240082	973	973	973	973	720
464	20241122	114700	44539522	974	974	974	974	0
465	20241122	114600	44539522	974	974	974	974	0
466	20241122	114500	44539522	974	974	974	974	10
467	20241122	114400	44529782	974	974	974	974	0
468	20241122	114300	44529782	974	974	974	974	0
469	20241122	114200	44529782	974	974	974	974	114
470	20241122	114100	44418746	974	974	974	974	0
471	20241122	114000	44418746	974	974	974	974	10
472	20241122	113900	44409006	974	975	975	974	2950
473	20241122	113800	41535703	975	975	975	975	2300
474	20241122	113700	39293203	975	975	979	975	2797
475	20241122	113600	36565969	979	979	979	979	1
476	20241122	113500	36564990	975	975	975	975	710
477	20241122	113400	35872740	974	974	974	974	0
478	20241122	113300	35872740	974	974	974	974	0
479	20241122	113200	35872740	974	974	974	974	0
480	20241122	113100	35872740	974	980	980	974	411
481	20241122	113000	35472120	980	980	980	980	0
482	20241122	112900	35472120	980	980	980	980	0
483	20241122	112800	35472120	980	980	980	980	0
484	20241122	112700	35472120	980	974	980	974	3002
485	20241122	112600	32548166	974	975	975	974	4200
486	20241122	112500	28455280	980	977	980	976	851
487	20241122	112400	27624689	977	977	977	977	0
488	20241122	112300	27624689	977	977	977	977	0
489	20241122	112200	27624689	977	977	977	977	0
490	20241122	112100	27624689	977	977	977	977	0
491	20241122	112000	27624689	977	977	977	977	0
492	20241122	111900	27624689	977	977	977	977	0
493	20241122	111800	27624689	977	978	978	977	1760
494	20241122	111700	25904634	978	981	981	978	1969
495	20241122	111600	23975944	982	982	982	982	0
496	20241122	111500	23975944	982	982	982	982	0
497	20241122	111400	23975944	982	982	982	982	0
498	20241122	111300	23975944	982	982	982	982	1
499	20241122	111200	23974962	981	981	981	981	47
500	20241122	111100	23928855	981	983	983	981	1277
501	20241122	111000	22675523	983	983	983	983	0
502	20241122	110900	22675523	983	983	983	983	0
503	20241122	110800	22675523	983	985	985	983	109
504	20241122	110700	22568176	985	985	985	985	8
505	20241122	110600	22560296	982	982	982	982	6
506	20241122	110500	22554404	982	982	982	982	0
507	20241122	110400	22554404	982	982	982	982	0
508	20241122	110300	22554404	982	982	982	982	0
509	20241122	110200	22554404	982	982	982	982	0
510	20241122	110100	22554404	982	982	982	982	0
511	20241122	110000	22554404	982	982	982	982	102
512	20241122	105900	22454240	982	982	982	982	0
513	20241122	105800	22454240	982	982	982	982	0
514	20241122	105700	22454240	982	982	982	982	1
515	20241122	105600	22453258	985	985	985	985	0
516	20241122	105500	22453258	985	985	985	985	0
517	20241122	105400	22453258	985	985	985	985	0
518	20241122	105300	22453258	985	985	985	985	0
519	20241122	105200	22453258	985	985	985	985	0
520	20241122	105100	22453258	985	985	985	985	0
521	20241122	105000	22453258	985	985	985	985	0
522	20241122	104900	22453258	985	985	985	985	0
523	20241122	104800	22453258	985	985	985	985	0
524	20241122	104700	22453258	985	985	985	985	400
525	20241122	104600	22059258	985	985	985	985	0
526	20241122	104500	22059258	985	985	985	985	0
527	20241122	104400	22059258	985	985	985	985	0
528	20241122	104300	22059258	985	985	985	985	56
529	20241122	104200	22004098	985	985	985	985	0
530	20241122	104100	22004098	985	985	985	985	0
531	20241122	104000	22004098	985	985	985	985	0
532	20241122	103900	22004098	985	985	985	985	1
533	20241122	103800	22003113	986	986	986	986	0
534	20241122	103700	22003113	986	986	986	986	0
535	20241122	103600	22003113	986	986	986	986	0
536	20241122	103500	22003113	986	986	986	986	0
537	20241122	103400	22003113	986	986	986	986	0
538	20241122	103300	22003113	986	986	986	986	0
539	20241122	103200	22003113	986	986	986	986	0
540	20241122	103100	22003113	986	986	986	986	0
541	20241122	103000	22003113	986	986	986	986	0
542	20241122	102900	22003113	986	986	986	986	0
543	20241122	102800	22003113	986	986	986	986	0
544	20241122	102700	22003113	986	986	986	986	103
545	20241122	102600	21901555	986	986	986	986	0
546	20241122	102500	21901555	986	986	986	986	1
547	20241122	102400	21900569	986	986	986	986	0
548	20241122	102300	21900569	986	986	986	986	0
549	20241122	102200	21900569	986	986	986	986	2
550	20241122	102100	21898597	986	986	986	986	1
551	20241122	102000	21897611	982	986	986	982	540
552	20241122	101900	21367167	986	986	986	986	0
553	20241122	101800	21367167	986	986	986	986	0
554	20241122	101700	21367167	986	986	986	986	0
555	20241122	101600	21367167	986	986	986	986	1
556	20241122	101500	21366181	981	981	981	981	0
557	20241122	101400	21366181	981	981	981	981	0
558	20241122	101300	21366181	981	981	981	981	0
559	20241122	101200	21366181	981	981	981	981	300
560	20241122	101100	21071881	986	981	986	981	100
561	20241122	101000	20973776	981	981	981	981	651
562	20241122	100900	20335145	986	986	986	986	0
563	20241122	100800	20335145	986	986	986	986	200
564	20241122	100700	20137945	986	986	986	986	50
565	20241122	100600	20088645	986	986	986	986	0
566	20241122	100500	20088645	986	986	986	986	50
567	20241122	100400	20039345	986	986	986	986	0
568	20241122	100300	20039345	986	986	986	986	0
569	20241122	100200	20039345	986	986	986	986	0
570	20241122	100100	20039345	986	981	986	981	12
571	20241122	100000	20027523	981	981	981	981	0
572	20241122	095900	20027523	981	982	982	981	827
573	20241122	095800	19216235	985	985	985	985	1100
574	20241122	095700	18132735	985	985	985	985	0
575	20241122	095600	18132735	985	985	985	985	0
576	20241122	095500	18132735	985	985	985	985	1
577	20241122	095400	18131750	981	981	981	981	0
578	20241122	095300	18131750	981	981	981	980	794
579	20241122	095200	17352837	985	985	985	985	1
580	20241122	095100	17351852	984	984	984	984	100
581	20241122	095000	17253452	985	985	985	985	0
582	20241122	094900	17253452	985	985	985	985	1
583	20241122	094800	17252467	984	984	984	984	15
584	20241122	094700	17237707	985	985	985	985	0
585	20241122	094600	17237707	985	985	985	985	13
586	20241122	094500	17224902	986	986	986	986	10
587	20241122	094400	17215042	986	986	986	986	0
588	20241122	094300	17215042	986	986	986	986	4
589	20241122	094200	17211098	986	986	986	986	6
590	20241122	094100	17205182	986	986	986	986	0
591	20241122	094000	17205182	986	984	986	984	270
592	20241122	093900	16939500	984	986	986	984	5015
593	20241122	093800	12004738	986	986	986	986	0
594	20241122	093700	12004738	986	986	986	986	0
595	20241122	093600	12004738	986	984	986	984	3302
596	20241122	093500	8755568	986	986	986	986	0
597	20241122	093400	8755568	986	986	986	986	0
598	20241122	093300	8755568	986	986	986	986	0
599	20241122	093200	8755568	986	986	986	986	0
600	20241122	093100	8755568	986	982	986	978	254
601	20241122	093000	8507136	984	984	984	984	249
602	20241122	092900	8262120	986	986	986	986	1
603	20241122	092800	8261134	984	984	984	984	5
604	20241122	092700	8256214	984	984	984	984	0
605	20241122	092600	8256214	984	984	984	984	838
606	20241122	092500	7431622	986	986	986	986	0
607	20241122	092400	7431622	986	986	986	986	30
608	20241122	092300	7402042	986	986	986	986	1
609	20241122	092200	7401056	984	985	985	984	625
610	20241122	092100	6785567	985	985	985	985	10
611	20241122	092000	6775717	984	983	984	983	1300
612	20241122	091900	5497017	985	985	985	985	0
613	20241122	091800	5497017	985	985	985	985	1
614	20241122	091700	5496032	984	984	984	984	179
615	20241122	091600	5319896	986	986	986	986	0
616	20241122	091500	5319896	986	986	986	986	0
617	20241122	091400	5319896	986	986	986	986	1
618	20241122	091300	5318910	986	986	986	986	0
619	20241122	091200	5318910	986	983	986	983	1902
620	20241122	091100	3448739	983	983	983	983	1
621	20241122	091000	3447756	982	982	982	982	946
622	20241122	090900	2518784	976	982	982	976	602
623	20241122	090800	1930673	982	982	982	982	10
624	20241122	090700	1920853	983	982	983	982	1000
625	20241122	090600	937964	983	984	984	983	22
626	20241122	090500	916328	984	980	984	980	381
627	20241122	090400	542944	980	980	980	980	258
628	20241122	090300	290104	989	989	989	989	0
629	20241122	090200	290104	989	989	989	989	0
630	20241122	090100	290104	989	983	989	983	102
631	20241122	090000	189732	978	978	978	978	194