KissMeData/303030/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	211900	47762694	986	986	986	986	3090
3	20241127	211800	47762694	986	986	986	986	0
4	20241127	211700	47762694	986	986	986	986	0
5	20241127	211600	47762694	986	986	986	986	0
6	20241127	211500	47762694	986	986	986	986	0
7	20241127	211400	47762694	986	986	986	986	0
8	20241127	211300	47762694	986	986	986	986	0
9	20241127	211200	47762694	986	986	986	986	0
10	20241127	211100	47762694	986	986	986	986	0
11	20241127	211000	47762694	986	986	986	986	0
12	20241127	210900	47762694	986	986	986	986	0
13	20241127	210800	47762694	986	986	986	986	0
14	20241127	210700	47762694	986	986	986	986	0
15	20241127	210600	47762694	986	986	986	986	0
16	20241127	210500	47762694	986	986	986	986	0
17	20241127	210400	47762694	986	986	986	986	0
18	20241127	210300	47762694	986	986	986	986	0
19	20241127	210200	47762694	986	986	986	986	0
20	20241127	210100	47762694	986	986	986	986	0
21	20241127	210000	47762694	986	986	986	986	0
22	20241127	205900	47762694	986	986	986	986	0
23	20241127	205800	47762694	986	986	986	986	0
24	20241127	205700	47762694	986	986	986	986	0
25	20241127	205600	47762694	986	986	986	986	0
26	20241127	205500	47762694	986	986	986	986	0
27	20241127	205400	47762694	986	986	986	986	0
28	20241127	205300	47762694	986	986	986	986	0
29	20241127	205200	47762694	986	986	986	986	0
30	20241127	205100	47762694	986	986	986	986	0
31	20241127	205000	47762694	986	986	986	986	0
32	20241127	204900	47762694	986	986	986	986	3090
33	20241127	204800	47762694	986	986	986	986	0
34	20241127	204700	47762694	986	986	986	986	0
35	20241127	204600	47762694	986	986	986	986	0
36	20241127	204500	47762694	986	986	986	986	0
37	20241127	204400	47762694	986	986	986	986	0
38	20241127	204300	47762694	986	986	986	986	0
39	20241127	204200	47762694	986	986	986	986	0
40	20241127	204100	47762694	986	986	986	986	0
41	20241127	204000	47762694	986	986	986	986	0
42	20241127	203900	47762694	986	986	986	986	0
43	20241127	203800	47762694	986	986	986	986	0
44	20241127	203700	47762694	986	986	986	986	0
45	20241127	203600	47762694	986	986	986	986	0
46	20241127	203500	47762694	986	986	986	986	0
47	20241127	203400	47762694	986	986	986	986	0
48	20241127	203300	47762694	986	986	986	986	0
49	20241127	203200	47762694	986	986	986	986	0
50	20241127	203100	47762694	986	986	986	986	0
51	20241127	203000	47762694	986	986	986	986	0
52	20241127	202900	47762694	986	986	986	986	0
53	20241127	202800	47762694	986	986	986	986	0
54	20241127	202700	47762694	986	986	986	986	0
55	20241127	202600	47762694	986	986	986	986	0
56	20241127	202500	47762694	986	986	986	986	0
57	20241127	202400	47762694	986	986	986	986	0
58	20241127	202300	47762694	986	986	986	986	0
59	20241127	202200	47762694	986	986	986	986	0
60	20241127	202100	47762694	986	986	986	986	0
61	20241127	202000	47762694	986	986	986	986	0
62	20241127	201900	47762694	986	986	986	986	3090
63	20241127	201800	47762694	986	986	986	986	0
64	20241127	201700	47762694	986	986	986	986	0
65	20241127	201600	47762694	986	986	986	986	0
66	20241127	201500	47762694	986	986	986	986	0
67	20241127	201400	47762694	986	986	986	986	0
68	20241127	201300	47762694	986	986	986	986	0
69	20241127	201200	47762694	986	986	986	986	0
70	20241127	201100	47762694	986	986	986	986	0
71	20241127	201000	47762694	986	986	986	986	0
72	20241127	200900	47762694	986	986	986	986	0
73	20241127	200800	47762694	986	986	986	986	0
74	20241127	200700	47762694	986	986	986	986	0
75	20241127	200600	47762694	986	986	986	986	0
76	20241127	200500	47762694	986	986	986	986	0
77	20241127	200400	47762694	986	986	986	986	0
78	20241127	200300	47762694	986	986	986	986	0
79	20241127	200200	47762694	986	986	986	986	0
80	20241127	200100	47762694	986	986	986	986	0
81	20241127	200000	47762694	986	986	986	986	0
82	20241127	195900	47762694	986	986	986	986	0
83	20241127	195800	47762694	986	986	986	986	0
84	20241127	195700	47762694	986	986	986	986	0
85	20241127	195600	47762694	986	986	986	986	0
86	20241127	195500	47762694	986	986	986	986	0
87	20241127	195400	47762694	986	986	986	986	0
88	20241127	195300	47762694	986	986	986	986	0
89	20241127	195200	47762694	986	986	986	986	0
90	20241127	195100	47762694	986	986	986	986	0
91	20241127	195000	47762694	986	986	986	986	0
92	20241127	194900	47762694	986	986	986	986	3090
93	20241127	194800	47762694	986	986	986	986	0
94	20241127	194700	47762694	986	986	986	986	0
95	20241127	194600	47762694	986	986	986	986	0
96	20241127	194500	47762694	986	986	986	986	0
97	20241127	194400	47762694	986	986	986	986	0
98	20241127	194300	47762694	986	986	986	986	0
99	20241127	194200	47762694	986	986	986	986	0
100	20241127	194100	47762694	986	986	986	986	0
101	20241127	194000	47762694	986	986	986	986	0
102	20241127	193900	47762694	986	986	986	986	0
103	20241127	193800	47762694	986	986	986	986	0
104	20241127	193700	47762694	986	986	986	986	0
105	20241127	193600	47762694	986	986	986	986	0
106	20241127	193500	47762694	986	986	986	986	0
107	20241127	193400	47762694	986	986	986	986	0
108	20241127	193300	47762694	986	986	986	986	0
109	20241127	193200	47762694	986	986	986	986	0
110	20241127	193100	47762694	986	986	986	986	0
111	20241127	193000	47762694	986	986	986	986	0
112	20241127	192900	47762694	986	986	986	986	0
113	20241127	192800	47762694	986	986	986	986	0
114	20241127	192700	47762694	986	986	986	986	0
115	20241127	192600	47762694	986	986	986	986	0
116	20241127	192500	47762694	986	986	986	986	0
117	20241127	192400	47762694	986	986	986	986	0
118	20241127	192300	47762694	986	986	986	986	0
119	20241127	192200	47762694	986	986	986	986	0
120	20241127	192100	47762694	986	986	986	986	0
121	20241127	192000	47762694	986	986	986	986	0
122	20241127	191900	47762694	986	986	986	986	3090
123	20241127	191800	47762694	986	986	986	986	0
124	20241127	191700	47762694	986	986	986	986	0
125	20241127	191600	47762694	986	986	986	986	0
126	20241127	191500	47762694	986	986	986	986	0
127	20241127	191400	47762694	986	986	986	986	0
128	20241127	191300	47762694	986	986	986	986	0
129	20241127	191200	47762694	986	986	986	986	0
130	20241127	191100	47762694	986	986	986	986	0
131	20241127	191000	47762694	986	986	986	986	0
132	20241127	190900	47762694	986	986	986	986	0
133	20241127	190800	47762694	986	986	986	986	0
134	20241127	190700	47762694	986	986	986	986	0
135	20241127	190600	47762694	986	986	986	986	0
136	20241127	190500	47762694	986	986	986	986	0
137	20241127	190400	47762694	986	986	986	986	0
138	20241127	190300	47762694	986	986	986	986	0
139	20241127	190200	47762694	986	986	986	986	0
140	20241127	190100	47762694	986	986	986	986	0
141	20241127	190000	47762694	986	986	986	986	0
142	20241127	185900	47762694	986	986	986	986	0
143	20241127	185800	47762694	986	986	986	986	0
144	20241127	185700	47762694	986	986	986	986	0
145	20241127	185600	47762694	986	986	986	986	0
146	20241127	185500	47762694	986	986	986	986	0
147	20241127	185400	47762694	986	986	986	986	0
148	20241127	185300	47762694	986	986	986	986	0
149	20241127	185200	47762694	986	986	986	986	0
150	20241127	185100	47762694	986	986	986	986	0
151	20241127	185000	47762694	986	986	986	986	0
152	20241127	184900	47762694	986	986	986	986	3090
153	20241127	184800	47762694	986	986	986	986	0
154	20241127	184700	47762694	986	986	986	986	0
155	20241127	184600	47762694	986	986	986	986	0
156	20241127	184500	47762694	986	986	986	986	0
157	20241127	184400	47762694	986	986	986	986	0
158	20241127	184300	47762694	986	986	986	986	0
159	20241127	184200	47762694	986	986	986	986	0
160	20241127	184100	47762694	986	986	986	986	0
161	20241127	184000	47762694	986	986	986	986	0
162	20241127	183900	47762694	986	986	986	986	0
163	20241127	183800	47762694	986	986	986	986	0
164	20241127	183700	47762694	986	986	986	986	0
165	20241127	183600	47762694	986	986	986	986	0
166	20241127	183500	47762694	986	986	986	986	0
167	20241127	183400	47762694	986	986	986	986	0
168	20241127	183300	47762694	986	986	986	986	0
169	20241127	183200	47762694	986	986	986	986	0
170	20241127	183100	47762694	986	986	986	986	0
171	20241127	183000	47762694	986	986	986	986	0
172	20241127	182900	47762694	986	986	986	986	0
173	20241127	182800	47762694	986	986	986	986	0
174	20241127	182700	47762694	986	986	986	986	0
175	20241127	182600	47762694	986	986	986	986	0
176	20241127	182500	47762694	986	986	986	986	0
177	20241127	182400	47762694	986	986	986	986	0
178	20241127	182300	47762694	986	986	986	986	0
179	20241127	182200	47762694	986	986	986	986	0
180	20241127	182100	47762694	986	986	986	986	0
181	20241127	182000	47762694	986	986	986	986	0
182	20241127	181900	47762694	986	986	986	986	3090
183	20241127	181800	47762694	986	986	986	986	0
184	20241127	181700	47762694	986	986	986	986	0
185	20241127	181600	47762694	986	986	986	986	0
186	20241127	181500	47762694	986	986	986	986	0
187	20241127	181400	47762694	986	986	986	986	0
188	20241127	181300	47762694	986	986	986	986	0
189	20241127	181200	47762694	986	986	986	986	0
190	20241127	181100	47762694	986	986	986	986	0
191	20241127	181000	47762694	986	986	986	986	0
192	20241127	180900	47762694	986	986	986	986	0
193	20241127	180800	47762694	986	986	986	986	0
194	20241127	180700	47762694	986	986	986	986	0
195	20241127	180600	47762694	986	986	986	986	0
196	20241127	180500	47762694	986	986	986	986	0
197	20241127	180400	47762694	986	986	986	986	0
198	20241127	180300	47762694	986	986	986	986	0
199	20241127	180200	47762694	986	986	986	986	0
200	20241127	180100	47762694	986	986	986	986	0
201	20241127	180000	47762694	986	986	986	986	0
202	20241127	175900	47762694	986	986	986	986	0
203	20241127	175800	47762694	986	986	986	986	0
204	20241127	175700	47762694	986	986	986	986	0
205	20241127	175600	47762694	986	986	986	986	0
206	20241127	175500	47762694	986	986	986	986	0
207	20241127	175400	47762694	986	986	986	986	0
208	20241127	175300	47762694	986	986	986	986	0
209	20241127	175200	47762694	986	986	986	986	0
210	20241127	175100	47762694	986	986	986	986	0
211	20241127	175000	47762694	986	986	986	986	0
212	20241127	174900	47762694	986	986	986	986	3090
213	20241127	174800	47762694	986	986	986	986	0
214	20241127	174700	47762694	986	986	986	986	0
215	20241127	174600	47762694	986	986	986	986	0
216	20241127	174500	47762694	986	986	986	986	0
217	20241127	174400	47762694	986	986	986	986	0
218	20241127	174300	47762694	986	986	986	986	0
219	20241127	174200	47762694	986	986	986	986	0
220	20241127	174100	47762694	986	986	986	986	0
221	20241127	174000	47762694	986	986	986	986	0
222	20241127	173900	47762694	986	986	986	986	0
223	20241127	173800	47762694	986	986	986	986	0
224	20241127	173700	47762694	986	986	986	986	0
225	20241127	173600	47762694	986	986	986	986	0
226	20241127	173500	47762694	986	986	986	986	0
227	20241127	173400	47762694	986	986	986	986	0
228	20241127	173300	47762694	986	986	986	986	0
229	20241127	173200	47762694	986	986	986	986	0
230	20241127	173100	47762694	986	986	986	986	0
231	20241127	173000	47762694	986	986	986	986	0
232	20241127	172900	47762694	986	986	986	986	0
233	20241127	172800	47762694	986	986	986	986	0
234	20241127	172700	47762694	986	986	986	986	0
235	20241127	172600	47762694	986	986	986	986	0
236	20241127	172500	47762694	986	986	986	986	0
237	20241127	172400	47762694	986	986	986	986	0
238	20241127	172300	47762694	986	986	986	986	0
239	20241127	172200	47762694	986	986	986	986	0
240	20241127	172100	47762694	986	986	986	986	0
241	20241127	172000	47762694	986	986	986	986	0
242	20241127	171900	47762694	986	986	986	986	3090
243	20241127	171800	47762694	986	986	986	986	0
244	20241127	171700	47762694	986	986	986	986	0
245	20241127	171600	47762694	986	986	986	986	0
246	20241127	171500	47762694	986	986	986	986	0
247	20241127	171400	47762694	986	986	986	986	0
248	20241127	171300	47762694	986	986	986	986	0
249	20241127	171200	47762694	986	986	986	986	0
250	20241127	171100	47762694	986	986	986	986	0
251	20241127	171000	47762694	986	986	986	986	0
252	20241127	170900	47762694	986	986	986	986	0
253	20241127	170800	47762694	986	986	986	986	0
254	20241127	170700	47762694	986	986	986	986	0
255	20241127	170600	47762694	986	986	986	986	0
256	20241127	170500	47762694	986	986	986	986	0
257	20241127	170400	47762694	986	986	986	986	0
258	20241127	170300	47762694	986	986	986	986	0
259	20241127	170200	47762694	986	986	986	986	0
260	20241127	170100	47762694	986	986	986	986	0
261	20241127	170000	47762694	986	986	986	986	0
262	20241127	165900	47762694	986	986	986	986	0
263	20241127	165800	47762694	986	986	986	986	0
264	20241127	165700	47762694	986	986	986	986	0
265	20241127	165600	47762694	986	986	986	986	0
266	20241127	165500	47762694	986	986	986	986	0
267	20241127	165400	47762694	986	986	986	986	0
268	20241127	165300	47762694	986	986	986	986	0
269	20241127	165200	47762694	986	986	986	986	0
270	20241127	165100	47762694	986	986	986	986	0
271	20241127	165000	47762694	986	986	986	986	0
272	20241127	164900	47762694	986	986	986	986	3090
273	20241127	164800	47762694	986	986	986	986	0
274	20241127	164700	47762694	986	986	986	986	0
275	20241127	164600	47762694	986	986	986	986	0
276	20241127	164500	47762694	986	986	986	986	0
277	20241127	164400	47762694	986	986	986	986	0
278	20241127	164300	47762694	986	986	986	986	0
279	20241127	164200	47762694	986	986	986	986	0
280	20241127	164100	47762694	986	986	986	986	0
281	20241127	164000	47762694	986	986	986	986	0
282	20241127	163900	47762694	986	986	986	986	0
283	20241127	163800	47762694	986	986	986	986	0
284	20241127	163700	47762694	986	986	986	986	0
285	20241127	163600	47762694	986	986	986	986	0
286	20241127	163500	47762694	986	986	986	986	0
287	20241127	163400	47762694	986	986	986	986	0
288	20241127	163300	47762694	986	986	986	986	0
289	20241127	163200	47762694	986	986	986	986	0
290	20241127	163100	47762694	986	986	986	986	0
291	20241127	163000	47762694	986	986	986	986	0
292	20241127	162900	47762694	986	986	986	986	0
293	20241127	162800	47762694	986	986	986	986	0
294	20241127	162700	47762694	986	986	986	986	0
295	20241127	162600	47762694	986	986	986	986	0
296	20241127	162500	47762694	986	986	986	986	0
297	20241127	162400	47762694	986	986	986	986	0
298	20241127	162300	47762694	986	986	986	986	0
299	20241127	162200	47762694	986	986	986	986	0
300	20241127	162100	47762694	986	986	986	986	0
301	20241127	162000	47762694	986	986	986	986	0
302	20241127	161900	47762694	986	986	986	986	3090
303	20241127	161800	47762694	986	986	986	986	0
304	20241127	161700	47762694	986	986	986	986	0
305	20241127	161600	47762694	986	986	986	986	0
306	20241127	161500	47762694	986	986	986	986	0
307	20241127	161400	47762694	986	986	986	986	0
308	20241127	161300	47762694	986	986	986	986	0
309	20241127	161200	47762694	986	986	986	986	0
310	20241127	161100	47762694	986	986	986	986	0
311	20241127	161000	47762694	986	986	986	986	0
312	20241127	160900	47762694	986	986	986	986	0
313	20241127	160800	47762694	986	986	986	986	0
314	20241127	160700	47762694	986	986	986	986	0
315	20241127	160600	47762694	986	986	986	986	0
316	20241127	160500	47762694	986	986	986	986	0
317	20241127	160400	47762694	986	986	986	986	0
318	20241127	160300	47762694	986	986	986	986	0
319	20241127	160200	47762694	986	986	986	986	0
320	20241127	160100	47762694	986	986	986	986	0
321	20241127	160000	47762694	986	986	986	986	0
322	20241127	155900	47762694	986	986	986	986	0
323	20241127	155800	47762694	986	986	986	986	0
324	20241127	155700	47762694	986	986	986	986	0
325	20241127	155600	47762694	986	986	986	986	0
326	20241127	155500	47762694	986	986	986	986	0
327	20241127	155400	47762694	986	986	986	986	0
328	20241127	155300	47762694	986	986	986	986	0
329	20241127	155200	47762694	986	986	986	986	0
330	20241127	155100	47762694	986	986	986	986	0
331	20241127	155000	47762694	986	986	986	986	0
332	20241127	154900	47762694	986	986	986	986	3090
333	20241127	154800	47762694	986	986	986	986	0
334	20241127	154700	47762694	986	986	986	986	0
335	20241127	154600	47762694	986	986	986	986	0
336	20241127	154500	47762694	986	986	986	986	0
337	20241127	154400	47762694	986	986	986	986	0
338	20241127	154300	47762694	986	986	986	986	0
339	20241127	154200	47762694	986	986	986	986	0
340	20241127	154100	47762694	986	986	986	986	0
341	20241127	154000	47762694	986	986	986	986	0
342	20241127	153900	47762694	986	986	986	986	0
343	20241127	153800	47762694	986	986	986	986	0
344	20241127	153700	47762694	986	986	986	986	0
345	20241127	153600	47762694	986	986	986	986	0
346	20241127	153500	47762694	986	986	986	986	0
347	20241127	153400	47762694	986	986	986	986	0
348	20241127	153300	47762694	986	986	986	986	0
349	20241127	153200	47762694	986	986	986	986	0
350	20241127	153100	47762694	986	986	986	986	0
351	20241127	153000	47762694	986	986	986	986	3090
352	20241127	152900	44715954	980	980	980	980	0
353	20241127	152800	44715954	980	980	980	980	0
354	20241127	152700	44715954	980	980	980	980	0
355	20241127	152600	44715954	980	980	980	980	0
356	20241127	152500	44715954	980	980	980	980	0
357	20241127	152400	44715954	980	980	980	980	0
358	20241127	152300	44715954	980	980	980	980	0
359	20241127	152200	44715954	980	980	980	980	0
360	20241127	152100	44715954	980	980	980	980	0
361	20241127	152000	44715954	980	980	980	980	0
362	20241127	151900	44715954	980	980	980	980	5
363	20241127	151800	44711054	980	980	980	980	0
364	20241127	151700	44711054	980	980	980	980	0
365	20241127	151600	44711054	980	980	980	980	0
366	20241127	151500	44711054	980	980	980	980	0
367	20241127	151400	44711054	980	980	980	980	0
368	20241127	151300	44711054	980	980	980	980	0
369	20241127	151200	44711054	980	980	980	980	0
370	20241127	151100	44711054	980	980	980	980	0
371	20241127	151000	44711054	980	980	980	980	0
372	20241127	150900	44711054	980	980	980	980	0
373	20241127	150800	44711054	980	980	980	980	0
374	20241127	150700	44711054	980	980	980	980	0
375	20241127	150600	44711054	980	979	980	979	481
376	20241127	150500	44240154	980	979	980	979	4082
377	20241127	150400	40241874	979	978	979	978	14
378	20241127	150300	40228181	979	979	979	979	368
379	20241127	150200	39867909	979	979	979	979	0
380	20241127	150100	39867909	979	979	979	979	0
381	20241127	150000	39867909	979	973	979	973	11
382	20241127	145900	39857200	979	968	979	968	1573
383	20241127	145800	38326745	973	973	973	968	12
384	20241127	145700	38315119	968	972	973	968	22
385	20241127	145600	38293805	967	967	967	967	10
386	20241127	145500	38284135	966	966	972	966	21
387	20241127	145400	38263843	972	972	972	966	125
388	20241127	145300	38142433	972	966	972	966	25
389	20241127	145200	38118247	966	972	972	966	15
390	20241127	145100	38103727	966	966	966	966	10
391	20241127	145000	38094067	966	966	972	966	24
392	20241127	144900	38070853	972	972	972	966	16
393	20241127	144800	38055361	966	967	973	966	21
394	20241127	144700	38035058	973	966	973	966	10
395	20241127	144600	38025391	973	967	973	966	22
396	20241127	144500	38004115	973	967	973	967	10
397	20241127	144400	37994439	973	966	973	966	1520
398	20241127	144300	36526039	966	964	966	963	21
399	20241127	144200	36505800	966	963	966	963	12
400	20241127	144100	36494238	963	963	963	963	19
401	20241127	144000	36475941	966	963	966	963	12
402	20241127	143900	36464379	966	963	966	963	25
403	20241127	143800	36440289	966	966	966	963	11
404	20241127	143700	36429690	963	966	966	963	11
405	20241127	143600	36419094	963	963	966	963	21
406	20241127	143500	36398868	966	966	966	963	11
407	20241127	143400	36388269	963	962	963	962	20
408	20241127	143300	36369019	966	962	966	962	11
409	20241127	143200	36358433	961	961	961	961	19
410	20241127	143100	36340174	966	961	966	961	12
411	20241127	143000	36328632	961	966	966	961	11
412	20241127	142900	36318056	961	961	966	961	21
413	20241127	142800	36297870	966	962	966	961	10
414	20241127	142700	36288254	961	961	966	961	21
415	20241127	142600	36268068	966	964	966	961	97
416	20241127	142500	36174582	961	961	964	961	19
417	20241127	142400	36156320	964	961	964	961	11
418	20241127	142300	36145746	964	964	964	961	529
419	20241127	142200	35635820	961	961	964	961	21
420	20241127	142100	35615636	961	961	961	961	10
421	20241127	142000	35606026	964	961	964	961	21
422	20241127	141900	35585839	964	962	964	962	11
423	20241127	141800	35575255	961	961	964	961	20
424	20241127	141700	35556032	964	961	964	961	11
425	20241127	141600	35545458	964	961	964	961	11
426	20241127	141500	35534884	961	961	961	961	20
427	20241127	141400	35515664	961	961	961	961	10
428	20241127	141300	35506054	961	961	964	961	21
429	20241127	141200	35485870	961	961	961	961	10
430	20241127	141100	35476260	961	961	961	961	19
431	20241127	141000	35458001	961	961	961	961	10
432	20241127	140900	35448391	960	964	964	960	11
433	20241127	140800	35437827	960	960	964	960	20
434	20241127	140700	35418623	960	964	964	960	11
435	20241127	140600	35408059	960	960	964	960	20
436	20241127	140500	35388851	960	964	964	960	11
437	20241127	140400	35378283	960	960	960	960	18
438	20241127	140300	35361003	960	960	960	960	10
439	20241127	140200	35351403	960	960	960	960	370
440	20241127	140100	34996203	960	960	960	960	9
441	20241127	140000	34987563	960	960	960	960	18
442	20241127	135900	34970283	960	960	960	960	9
443	20241127	135800	34961643	960	960	960	960	20
444	20241127	135700	34942443	960	960	960	960	10
445	20241127	135600	34932843	960	960	960	960	20
446	20241127	135500	34913643	960	960	960	960	10
447	20241127	135400	34904043	960	960	960	960	10
448	20241127	135300	34894443	960	960	960	960	19
449	20241127	135200	34876203	960	962	962	960	1948
450	20241127	135100	33005633	961	961	961	961	20
451	20241127	135000	32986413	961	961	961	961	0
452	20241127	134900	32986413	961	961	961	961	0
453	20241127	134800	32986413	961	961	961	961	26
454	20241127	134700	32961427	961	961	961	961	0
455	20241127	134600	32961427	961	961	961	961	0
456	20241127	134500	32961427	961	961	961	961	0
457	20241127	134400	32961427	961	961	961	961	26
458	20241127	134300	32936441	961	962	962	961	423
459	20241127	134200	32529890	962	962	962	962	0
460	20241127	134100	32529890	962	962	962	962	26
461	20241127	134000	32504878	963	963	963	963	0
462	20241127	133900	32504878	963	963	963	963	0
463	20241127	133800	32504878	963	963	963	963	0
464	20241127	133700	32504878	963	963	963	963	0
465	20241127	133600	32504878	963	963	963	963	0
466	20241127	133500	32504878	963	963	963	963	1
467	20241127	133400	32503915	963	962	963	962	986
468	20241127	133300	31555223	963	963	963	963	103
469	20241127	133200	31456034	963	963	963	963	0
470	20241127	133100	31456034	963	963	963	963	0
471	20241127	133000	31456034	963	963	964	963	381
472	20241127	132900	31088763	963	963	963	963	21
473	20241127	132800	31068540	963	963	963	963	0
474	20241127	132700	31068540	963	963	963	963	0
475	20241127	132600	31068540	963	963	963	963	4
476	20241127	132500	31064688	964	964	964	964	20
477	20241127	132400	31045408	964	964	964	964	0
478	20241127	132300	31045408	964	964	964	964	26
479	20241127	132200	31020344	964	964	964	964	0
480	20241127	132100	31020344	964	964	964	964	0
481	20241127	132000	31020344	964	964	964	964	0
482	20241127	131900	31020344	964	964	964	964	26
483	20241127	131800	30995280	964	964	964	964	0
484	20241127	131700	30995280	964	964	964	964	0
485	20241127	131600	30995280	964	964	964	964	26
486	20241127	131500	30970216	964	964	964	964	26
487	20241127	131400	30945152	964	964	964	964	0
488	20241127	131300	30945152	964	964	964	964	0
489	20241127	131200	30945152	964	964	964	964	1
490	20241127	131100	30944188	964	964	964	964	0
491	20241127	131000	30944188	964	964	964	964	0
492	20241127	130900	30944188	964	964	964	964	0
493	20241127	130800	30944188	964	965	965	964	27
494	20241127	130700	30918159	964	964	964	964	0
495	20241127	130600	30918159	964	964	964	964	0
496	20241127	130500	30918159	964	964	964	964	26
497	20241127	130400	30893095	965	965	965	965	1
498	20241127	130300	30892130	964	964	964	964	0
499	20241127	130200	30892130	964	964	964	964	0
500	20241127	130100	30892130	964	964	964	964	26
501	20241127	130000	30867066	965	965	965	965	0
502	20241127	125900	30867066	965	965	965	965	0
503	20241127	125800	30867066	965	964	965	964	77
504	20241127	125700	30792787	965	965	965	965	0
505	20241127	125600	30792787	965	965	965	965	10
506	20241127	125500	30783137	964	964	964	964	0
507	20241127	125400	30783137	964	964	964	964	26
508	20241127	125300	30758073	964	964	964	964	26
509	20241127	125200	30733009	962	962	962	962	0
510	20241127	125100	30733009	962	962	962	962	0
511	20241127	125000	30733009	962	962	962	962	0
512	20241127	124900	30733009	962	962	962	962	0
513	20241127	124800	30733009	962	962	962	962	0
514	20241127	124700	30733009	962	964	964	962	1026
515	20241127	124600	29744235	964	964	964	964	142
516	20241127	124500	29607347	964	964	964	964	0
517	20241127	124400	29607347	964	964	964	964	0
518	20241127	124300	29607347	964	964	964	964	26
519	20241127	124200	29582283	964	964	964	964	0
520	20241127	124100	29582283	964	964	964	964	500
521	20241127	124000	29100283	964	964	964	964	26
522	20241127	123900	29075219	965	965	965	965	1000
523	20241127	123800	28110219	964	964	964	964	0
524	20241127	123700	28110219	964	964	964	964	0
525	20241127	123600	28110219	964	964	964	964	25
526	20241127	123500	28086119	964	964	964	964	0
527	20241127	123400	28086119	964	964	964	964	0
528	20241127	123300	28086119	964	964	964	964	26
529	20241127	123200	28061055	964	964	964	964	23
530	20241127	123100	28038883	963	963	963	963	0
531	20241127	123000	28038883	963	963	963	963	13
532	20241127	122900	28026364	963	963	963	963	126
533	20241127	122800	27905026	964	964	964	964	0
534	20241127	122700	27905026	964	964	964	964	3
535	20241127	122600	27902134	965	965	965	965	0
536	20241127	122500	27902134	965	965	965	965	0
537	20241127	122400	27902134	965	963	965	963	302
538	20241127	122300	27611108	963	963	963	963	0
539	20241127	122200	27611108	963	963	963	963	22
540	20241127	122100	27589922	965	965	965	965	0
541	20241127	122000	27589922	965	965	965	965	0
542	20241127	121900	27589922	965	965	965	965	0
543	20241127	121800	27589922	965	965	965	965	0
544	20241127	121700	27589922	965	965	965	965	0
545	20241127	121600	27589922	965	965	965	965	0
546	20241127	121500	27589922	965	966	966	965	1061
547	20241127	121400	26566052	967	967	967	967	0
548	20241127	121300	26566052	967	967	967	967	0
549	20241127	121200	26566052	967	967	967	967	0
550	20241127	121100	26566052	967	967	967	967	2
551	20241127	121000	26564118	967	967	967	967	0
552	20241127	120900	26564118	967	967	967	967	0
553	20241127	120800	26564118	967	967	967	967	26
554	20241127	120700	26538976	967	966	967	966	33
555	20241127	120600	26507073	966	966	966	966	0
556	20241127	120500	26507073	966	966	966	966	0
557	20241127	120400	26507073	966	966	966	966	18
558	20241127	120300	26489685	966	966	966	966	0
559	20241127	120200	26489685	966	966	966	966	0
560	20241127	120100	26489685	966	966	966	966	0
561	20241127	120000	26489685	966	966	966	966	26
562	20241127	115900	26464569	966	966	966	966	0
563	20241127	115800	26464569	966	966	966	966	41
564	20241127	115700	26424963	966	965	966	965	48
565	20241127	115600	26378642	967	967	967	967	0
566	20241127	115500	26378642	967	967	967	967	1
567	20241127	115400	26377675	966	966	966	966	1
568	20241127	115300	26376709	966	966	966	966	26
569	20241127	115200	26351593	968	968	968	968	0
570	20241127	115100	26351593	968	968	968	968	0
571	20241127	115000	26351593	968	968	968	968	0
572	20241127	114900	26351593	968	965	968	965	118
573	20241127	114800	26237694	965	965	965	965	200
574	20241127	114700	26044694	965	965	965	965	126
575	20241127	114600	25923104	965	965	965	965	0
576	20241127	114500	25923104	965	965	965	965	0
577	20241127	114400	25923104	965	965	965	965	9
578	20241127	114300	25914419	967	967	967	967	0
579	20241127	114200	25914419	967	967	967	967	0
580	20241127	114100	25914419	967	967	967	967	1
581	20241127	114000	25913452	962	962	962	962	0
582	20241127	113900	25913452	962	962	962	962	10
583	20241127	113800	25903832	961	963	963	961	620
584	20241127	113700	25307788	963	963	963	963	212
585	20241127	113600	25103632	963	963	963	963	1
586	20241127	113500	25102669	963	968	968	963	1260
587	20241127	113400	23887561	969	969	969	969	39
588	20241127	113300	23849770	970	970	970	970	1
589	20241127	113200	23848800	969	970	970	969	46
590	20241127	113100	23804206	970	971	971	970	168
591	20241127	113000	23641241	971	971	971	971	0
592	20241127	112900	23641241	971	971	971	971	0
593	20241127	112800	23641241	971	971	971	971	51
594	20241127	112700	23591720	971	971	971	971	0
595	20241127	112600	23591720	971	971	971	971	0
596	20241127	112500	23591720	971	971	971	971	0
597	20241127	112400	23591720	971	971	971	971	0
598	20241127	112300	23591720	971	971	971	971	24
599	20241127	112200	23568416	971	971	971	971	0
600	20241127	112100	23568416	971	971	971	971	2
601	20241127	112000	23566474	973	973	973	973	0
602	20241127	111900	23566474	973	973	973	973	0
603	20241127	111800	23566474	973	973	973	973	0
604	20241127	111700	23566474	973	973	973	973	0
605	20241127	111600	23566474	973	973	973	973	5
606	20241127	111500	23561609	971	971	971	971	8
607	20241127	111400	23553841	970	970	970	970	26
608	20241127	111300	23528621	971	971	971	971	18
609	20241127	111200	23511143	973	973	973	973	0
610	20241127	111100	23511143	973	973	973	973	0
611	20241127	111000	23511143	973	973	973	973	0
612	20241127	110900	23511143	973	973	973	973	0
613	20241127	110800	23511143	973	972	973	972	27
614	20241127	110700	23484898	972	972	972	972	0
615	20241127	110600	23484898	972	972	972	972	50
616	20241127	110500	23436298	972	972	972	972	0
617	20241127	110400	23436298	972	972	972	972	0
618	20241127	110300	23436298	972	972	972	972	1
619	20241127	110200	23435326	970	970	970	970	96
620	20241127	110100	23342206	971	972	972	971	4204
621	20241127	110000	19258087	973	973	973	973	19
622	20241127	105900	19239600	973	973	973	973	3010
623	20241127	105800	16310870	973	973	973	973	0
624	20241127	105700	16310870	973	973	973	973	3000
625	20241127	105600	13391870	976	976	976	976	0
626	20241127	105500	13391870	976	976	976	976	0
627	20241127	105400	13391870	976	976	976	976	0
628	20241127	105300	13391870	976	972	976	972	130
629	20241127	105200	13265334	974	974	974	974	0
630	20241127	105100	13265334	974	974	974	974	0
631	20241127	105000	13265334	974	974	974	974	0
632	20241127	104900	13265334	974	974	974	974	0
633	20241127	104800	13265334	974	974	974	974	0
634	20241127	104700	13265334	974	972	974	972	1102
635	20241127	104600	12194186	974	974	974	974	4
636	20241127	104500	12190290	976	976	976	976	0
637	20241127	104400	12190290	976	976	976	976	0
638	20241127	104300	12190290	976	976	976	976	0
639	20241127	104200	12190290	976	976	976	976	0
640	20241127	104100	12190290	976	976	976	976	0
641	20241127	104000	12190290	976	976	976	976	0
642	20241127	103900	12190290	976	976	976	976	2
643	20241127	103800	12188338	974	974	974	974	50
644	20241127	103700	12139638	974	974	974	974	10
645	20241127	103600	12129898	978	978	978	978	0
646	20241127	103500	12129898	978	978	978	978	0
647	20241127	103400	12129898	978	978	978	978	0
648	20241127	103300	12129898	978	978	978	978	0
649	20241127	103200	12129898	978	978	978	978	0
650	20241127	103100	12129898	978	971	978	971	30
651	20241127	103000	12100744	972	975	975	972	500
652	20241127	102900	11614281	978	978	978	975	5
653	20241127	102800	11609394	975	975	975	975	30
654	20241127	102700	11580144	980	980	980	980	1
655	20241127	102600	11579164	979	977	979	977	1025
656	20241127	102500	10575765	979	979	979	979	0
657	20241127	102400	10575765	979	979	979	979	0
658	20241127	102300	10575765	979	979	979	979	0
659	20241127	102200	10575765	979	979	979	979	0
660	20241127	102100	10575765	979	979	979	979	0
661	20241127	102000	10575765	979	979	979	979	0
662	20241127	101900	10575765	979	979	979	979	2
663	20241127	101800	10573807	975	975	975	975	7
664	20241127	101700	10566982	977	977	977	977	0
665	20241127	101600	10566982	977	980	980	977	121
666	20241127	101500	10448705	981	981	981	981	0
667	20241127	101400	10448705	981	981	981	981	0
668	20241127	101300	10448705	981	981	981	981	0
669	20241127	101200	10448705	981	981	981	981	1
670	20241127	101100	10447724	979	981	981	979	26
671	20241127	101000	10422260	979	979	979	979	0
672	20241127	100900	10422260	979	979	979	979	55
673	20241127	100800	10368415	980	980	980	980	6
674	20241127	100700	10362535	981	980	981	980	50
675	20241127	100600	10313509	979	979	979	979	29
676	20241127	100500	10285118	980	980	980	980	1
677	20241127	100400	10284138	980	980	980	980	0
678	20241127	100300	10284138	980	980	980	980	1
679	20241127	100200	10283158	981	981	981	981	0
680	20241127	100100	10283158	981	981	981	981	0
681	20241127	100000	10283158	981	981	981	981	0
682	20241127	095900	10283158	981	981	981	981	0
683	20241127	095800	10283158	981	981	981	981	0
684	20241127	095700	10283158	981	981	981	981	0
685	20241127	095600	10283158	981	981	981	981	0
686	20241127	095500	10283158	981	981	981	981	26
687	20241127	095400	10257652	982	982	982	982	0
688	20241127	095300	10257652	982	979	982	979	25
689	20241127	095200	10233174	982	978	982	978	44
690	20241127	095100	10190118	978	978	978	978	100
691	20241127	095000	10092318	979	979	979	979	0
692	20241127	094900	10092318	979	979	979	979	0
693	20241127	094800	10092318	979	979	979	979	0
694	20241127	094700	10092318	979	979	979	979	10
695	20241127	094600	10082528	980	980	980	980	0
696	20241127	094500	10082528	980	980	980	980	0
697	20241127	094400	10082528	980	980	980	980	100
698	20241127	094300	9984528	980	980	980	980	3
699	20241127	094200	9981588	980	980	980	980	3
700	20241127	094100	9978648	983	983	983	983	0
701	20241127	094000	9978648	983	983	983	983	0
702	20241127	093900	9978648	983	983	983	983	0
703	20241127	093800	9978648	983	983	983	983	0
704	20241127	093700	9978648	983	983	983	983	0
705	20241127	093600	9978648	983	983	983	983	1
706	20241127	093500	9977665	975	978	978	975	901
707	20241127	093400	9097569	983	979	983	978	192
708	20241127	093300	8909688	984	984	984	984	0
709	20241127	093200	8909688	984	984	984	984	0
710	20241127	093100	8909688	984	984	984	984	1
711	20241127	093000	8908704	979	979	979	979	0
712	20241127	092900	8908704	979	979	979	979	0
713	20241127	092800	8908704	979	979	979	979	0
714	20241127	092700	8908704	979	979	979	979	0
715	20241127	092600	8908704	979	986	986	979	776
716	20241127	092500	8148965	986	986	986	986	0
717	20241127	092400	8148965	986	986	986	986	50
718	20241127	092300	8099665	987	987	987	987	0
719	20241127	092200	8099665	987	987	987	980	1219
720	20241127	092100	6904219	982	985	985	982	200
721	20241127	092000	6707519	987	987	987	987	0
722	20241127	091900	6707519	987	983	987	983	815
723	20241127	091800	5906370	989	989	989	989	0
724	20241127	091700	5906370	989	989	989	989	0
725	20241127	091600	5906370	989	989	989	989	0
726	20241127	091500	5906370	989	989	989	989	1
727	20241127	091400	5905381	981	983	983	981	957
728	20241127	091300	4964918	990	990	990	990	0
729	20241127	091200	4964918	990	990	990	990	1
730	20241127	091100	4963928	989	989	989	989	0
731	20241127	091000	4963928	989	989	989	989	39
732	20241127	090900	4925357	989	989	989	989	2
733	20241127	090800	4923379	990	990	990	990	0
734	20241127	090700	4923379	990	990	990	990	1
735	20241127	090600	4922389	991	991	991	991	0
736	20241127	090500	4922389	991	991	991	991	0
737	20241127	090400	4922389	991	988	991	983	480
738	20241127	090300	4448286	991	991	991	991	3
739	20241127	090200	4445313	991	986	991	986	3748
740	20241127	090100	749770	986	985	986	985	626
741	20241127	090000	133144	979	979	979	979	136