KissMeData/303030/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210300	58824750	975	975	975	975	2454
3	20241121	210200	58824750	975	975	975	975	0
4	20241121	210100	58824750	975	975	975	975	0
5	20241121	210000	58824750	975	975	975	975	0
6	20241121	205900	58824750	975	975	975	975	0
7	20241121	205800	58824750	975	975	975	975	0
8	20241121	205700	58824750	975	975	975	975	0
9	20241121	205600	58824750	975	975	975	975	0
10	20241121	205500	58824750	975	975	975	975	0
11	20241121	205400	58824750	975	975	975	975	0
12	20241121	205300	58824750	975	975	975	975	0
13	20241121	205200	58824750	975	975	975	975	0
14	20241121	205100	58824750	975	975	975	975	0
15	20241121	205000	58824750	975	975	975	975	0
16	20241121	204900	58824750	975	975	975	975	0
17	20241121	204800	58824750	975	975	975	975	0
18	20241121	204700	58824750	975	975	975	975	0
19	20241121	204600	58824750	975	975	975	975	0
20	20241121	204500	58824750	975	975	975	975	0
21	20241121	204400	58824750	975	975	975	975	0
22	20241121	204300	58824750	975	975	975	975	0
23	20241121	204200	58824750	975	975	975	975	0
24	20241121	204100	58824750	975	975	975	975	0
25	20241121	204000	58824750	975	975	975	975	0
26	20241121	203900	58824750	975	975	975	975	0
27	20241121	203800	58824750	975	975	975	975	0
28	20241121	203700	58824750	975	975	975	975	0
29	20241121	203600	58824750	975	975	975	975	0
30	20241121	203500	58824750	975	975	975	975	0
31	20241121	203400	58824750	975	975	975	975	0
32	20241121	203300	58824750	975	975	975	975	2454
33	20241121	203200	58824750	975	975	975	975	0
34	20241121	203100	58824750	975	975	975	975	0
35	20241121	203000	58824750	975	975	975	975	0
36	20241121	202900	58824750	975	975	975	975	0
37	20241121	202800	58824750	975	975	975	975	0
38	20241121	202700	58824750	975	975	975	975	0
39	20241121	202600	58824750	975	975	975	975	0
40	20241121	202500	58824750	975	975	975	975	0
41	20241121	202400	58824750	975	975	975	975	0
42	20241121	202300	58824750	975	975	975	975	0
43	20241121	202200	58824750	975	975	975	975	0
44	20241121	202100	58824750	975	975	975	975	0
45	20241121	202000	58824750	975	975	975	975	0
46	20241121	201900	58824750	975	975	975	975	0
47	20241121	201800	58824750	975	975	975	975	0
48	20241121	201700	58824750	975	975	975	975	0
49	20241121	201600	58824750	975	975	975	975	0
50	20241121	201500	58824750	975	975	975	975	0
51	20241121	201400	58824750	975	975	975	975	0
52	20241121	201300	58824750	975	975	975	975	0
53	20241121	201200	58824750	975	975	975	975	0
54	20241121	201100	58824750	975	975	975	975	0
55	20241121	201000	58824750	975	975	975	975	0
56	20241121	200900	58824750	975	975	975	975	0
57	20241121	200800	58824750	975	975	975	975	0
58	20241121	200700	58824750	975	975	975	975	0
59	20241121	200600	58824750	975	975	975	975	0
60	20241121	200500	58824750	975	975	975	975	0
61	20241121	200400	58824750	975	975	975	975	0
62	20241121	200300	58824750	975	975	975	975	2454
63	20241121	200200	58824750	975	975	975	975	0
64	20241121	200100	58824750	975	975	975	975	0
65	20241121	200000	58824750	975	975	975	975	0
66	20241121	195900	58824750	975	975	975	975	0
67	20241121	195800	58824750	975	975	975	975	0
68	20241121	195700	58824750	975	975	975	975	0
69	20241121	195600	58824750	975	975	975	975	0
70	20241121	195500	58824750	975	975	975	975	0
71	20241121	195400	58824750	975	975	975	975	0
72	20241121	195300	58824750	975	975	975	975	0
73	20241121	195200	58824750	975	975	975	975	0
74	20241121	195100	58824750	975	975	975	975	0
75	20241121	195000	58824750	975	975	975	975	0
76	20241121	194900	58824750	975	975	975	975	0
77	20241121	194800	58824750	975	975	975	975	0
78	20241121	194700	58824750	975	975	975	975	0
79	20241121	194600	58824750	975	975	975	975	0
80	20241121	194500	58824750	975	975	975	975	0
81	20241121	194400	58824750	975	975	975	975	0
82	20241121	194300	58824750	975	975	975	975	0
83	20241121	194200	58824750	975	975	975	975	0
84	20241121	194100	58824750	975	975	975	975	0
85	20241121	194000	58824750	975	975	975	975	0
86	20241121	193900	58824750	975	975	975	975	0
87	20241121	193800	58824750	975	975	975	975	0
88	20241121	193700	58824750	975	975	975	975	0
89	20241121	193600	58824750	975	975	975	975	0
90	20241121	193500	58824750	975	975	975	975	0
91	20241121	193400	58824750	975	975	975	975	0
92	20241121	193300	58824750	975	975	975	975	2454
93	20241121	193200	58824750	975	975	975	975	0
94	20241121	193100	58824750	975	975	975	975	0
95	20241121	193000	58824750	975	975	975	975	0
96	20241121	192900	58824750	975	975	975	975	0
97	20241121	192800	58824750	975	975	975	975	0
98	20241121	192700	58824750	975	975	975	975	0
99	20241121	192600	58824750	975	975	975	975	0
100	20241121	192500	58824750	975	975	975	975	0
101	20241121	192400	58824750	975	975	975	975	0
102	20241121	192300	58824750	975	975	975	975	0
103	20241121	192200	58824750	975	975	975	975	0
104	20241121	192100	58824750	975	975	975	975	0
105	20241121	192000	58824750	975	975	975	975	0
106	20241121	191900	58824750	975	975	975	975	0
107	20241121	191800	58824750	975	975	975	975	0
108	20241121	191700	58824750	975	975	975	975	0
109	20241121	191600	58824750	975	975	975	975	0
110	20241121	191500	58824750	975	975	975	975	0
111	20241121	191400	58824750	975	975	975	975	0
112	20241121	191300	58824750	975	975	975	975	0
113	20241121	191200	58824750	975	975	975	975	0
114	20241121	191100	58824750	975	975	975	975	0
115	20241121	191000	58824750	975	975	975	975	0
116	20241121	190900	58824750	975	975	975	975	0
117	20241121	190800	58824750	975	975	975	975	0
118	20241121	190700	58824750	975	975	975	975	0
119	20241121	190600	58824750	975	975	975	975	0
120	20241121	190500	58824750	975	975	975	975	0
121	20241121	190400	58824750	975	975	975	975	0
122	20241121	190300	58824750	975	975	975	975	2454
123	20241121	190200	58824750	975	975	975	975	0
124	20241121	190100	58824750	975	975	975	975	0
125	20241121	190000	58824750	975	975	975	975	0
126	20241121	185900	58824750	975	975	975	975	0
127	20241121	185800	58824750	975	975	975	975	0
128	20241121	185700	58824750	975	975	975	975	0
129	20241121	185600	58824750	975	975	975	975	0
130	20241121	185500	58824750	975	975	975	975	0
131	20241121	185400	58824750	975	975	975	975	0
132	20241121	185300	58824750	975	975	975	975	0
133	20241121	185200	58824750	975	975	975	975	0
134	20241121	185100	58824750	975	975	975	975	0
135	20241121	185000	58824750	975	975	975	975	0
136	20241121	184900	58824750	975	975	975	975	0
137	20241121	184800	58824750	975	975	975	975	0
138	20241121	184700	58824750	975	975	975	975	0
139	20241121	184600	58824750	975	975	975	975	0
140	20241121	184500	58824750	975	975	975	975	0
141	20241121	184400	58824750	975	975	975	975	0
142	20241121	184300	58824750	975	975	975	975	0
143	20241121	184200	58824750	975	975	975	975	0
144	20241121	184100	58824750	975	975	975	975	0
145	20241121	184000	58824750	975	975	975	975	0
146	20241121	183900	58824750	975	975	975	975	0
147	20241121	183800	58824750	975	975	975	975	0
148	20241121	183700	58824750	975	975	975	975	0
149	20241121	183600	58824750	975	975	975	975	0
150	20241121	183500	58824750	975	975	975	975	0
151	20241121	183400	58824750	975	975	975	975	0
152	20241121	183300	58824750	975	975	975	975	2454
153	20241121	183200	58824750	975	975	975	975	0
154	20241121	183100	58824750	975	975	975	975	0
155	20241121	183000	58824750	975	975	975	975	0
156	20241121	182900	58824750	975	975	975	975	0
157	20241121	182800	58824750	975	975	975	975	0
158	20241121	182700	58824750	975	975	975	975	0
159	20241121	182600	58824750	975	975	975	975	0
160	20241121	182500	58824750	975	975	975	975	0
161	20241121	182400	58824750	975	975	975	975	0
162	20241121	182300	58824750	975	975	975	975	0
163	20241121	182200	58824750	975	975	975	975	0
164	20241121	182100	58824750	975	975	975	975	0
165	20241121	182000	58824750	975	975	975	975	0
166	20241121	181900	58824750	975	975	975	975	0
167	20241121	181800	58824750	975	975	975	975	0
168	20241121	181700	58824750	975	975	975	975	0
169	20241121	181600	58824750	975	975	975	975	0
170	20241121	181500	58824750	975	975	975	975	0
171	20241121	181400	58824750	975	975	975	975	0
172	20241121	181300	58824750	975	975	975	975	0
173	20241121	181200	58824750	975	975	975	975	0
174	20241121	181100	58824750	975	975	975	975	0
175	20241121	181000	58824750	975	975	975	975	0
176	20241121	180900	58824750	975	975	975	975	0
177	20241121	180800	58824750	975	975	975	975	0
178	20241121	180700	58824750	975	975	975	975	0
179	20241121	180600	58824750	975	975	975	975	0
180	20241121	180500	58824750	975	975	975	975	0
181	20241121	180400	58824750	975	975	975	975	0
182	20241121	180300	58824750	975	975	975	975	2454
183	20241121	180200	58824750	975	975	975	975	0
184	20241121	180100	58824750	975	975	975	975	0
185	20241121	180000	58824750	975	975	975	975	0
186	20241121	175900	58824750	975	975	975	975	0
187	20241121	175800	58824750	975	975	975	975	0
188	20241121	175700	58824750	975	975	975	975	0
189	20241121	175600	58824750	975	975	975	975	0
190	20241121	175500	58824750	975	975	975	975	0
191	20241121	175400	58824750	975	975	975	975	0
192	20241121	175300	58824750	975	975	975	975	0
193	20241121	175200	58824750	975	975	975	975	0
194	20241121	175100	58824750	975	975	975	975	0
195	20241121	175000	58824750	975	975	975	975	0
196	20241121	174900	58824750	975	975	975	975	0
197	20241121	174800	58824750	975	975	975	975	0
198	20241121	174700	58824750	975	975	975	975	0
199	20241121	174600	58824750	975	975	975	975	0
200	20241121	174500	58824750	975	975	975	975	0
201	20241121	174400	58824750	975	975	975	975	0
202	20241121	174300	58824750	975	975	975	975	0
203	20241121	174200	58824750	975	975	975	975	0
204	20241121	174100	58824750	975	975	975	975	0
205	20241121	174000	58824750	975	975	975	975	0
206	20241121	173900	58824750	975	975	975	975	0
207	20241121	173800	58824750	975	975	975	975	0
208	20241121	173700	58824750	975	975	975	975	0
209	20241121	173600	58824750	975	975	975	975	0
210	20241121	173500	58824750	975	975	975	975	0
211	20241121	173400	58824750	975	975	975	975	0
212	20241121	173300	58824750	975	975	975	975	2454
213	20241121	173200	58824750	975	975	975	975	0
214	20241121	173100	58824750	975	975	975	975	0
215	20241121	173000	58824750	975	975	975	975	0
216	20241121	172900	58824750	975	975	975	975	0
217	20241121	172800	58824750	975	975	975	975	0
218	20241121	172700	58824750	975	975	975	975	0
219	20241121	172600	58824750	975	975	975	975	0
220	20241121	172500	58824750	975	975	975	975	0
221	20241121	172400	58824750	975	975	975	975	0
222	20241121	172300	58824750	975	975	975	975	0
223	20241121	172200	58824750	975	975	975	975	0
224	20241121	172100	58824750	975	975	975	975	0
225	20241121	172000	58824750	975	975	975	975	0
226	20241121	171900	58824750	975	975	975	975	0
227	20241121	171800	58824750	975	975	975	975	0
228	20241121	171700	58824750	975	975	975	975	0
229	20241121	171600	58824750	975	975	975	975	0
230	20241121	171500	58824750	975	975	975	975	0
231	20241121	171400	58824750	975	975	975	975	0
232	20241121	171300	58824750	975	975	975	975	0
233	20241121	171200	58824750	975	975	975	975	0
234	20241121	171100	58824750	975	975	975	975	0
235	20241121	171000	58824750	975	975	975	975	0
236	20241121	170900	58824750	975	975	975	975	0
237	20241121	170800	58824750	975	975	975	975	0
238	20241121	170700	58824750	975	975	975	975	0
239	20241121	170600	58824750	975	975	975	975	0
240	20241121	170500	58824750	975	975	975	975	0
241	20241121	170400	58824750	975	975	975	975	0
242	20241121	170300	58824750	975	975	975	975	2454
243	20241121	170200	58824750	975	975	975	975	0
244	20241121	170100	58824750	975	975	975	975	0
245	20241121	170000	58824750	975	975	975	975	0
246	20241121	165900	58824750	975	975	975	975	0
247	20241121	165800	58824750	975	975	975	975	0
248	20241121	165700	58824750	975	975	975	975	0
249	20241121	165600	58824750	975	975	975	975	0
250	20241121	165500	58824750	975	975	975	975	0
251	20241121	165400	58824750	975	975	975	975	0
252	20241121	165300	58824750	975	975	975	975	0
253	20241121	165200	58824750	975	975	975	975	0
254	20241121	165100	58824750	975	975	975	975	0
255	20241121	165000	58824750	975	975	975	975	0
256	20241121	164900	58824750	975	975	975	975	0
257	20241121	164800	58824750	975	975	975	975	0
258	20241121	164700	58824750	975	975	975	975	0
259	20241121	164600	58824750	975	975	975	975	0
260	20241121	164500	58824750	975	975	975	975	0
261	20241121	164400	58824750	975	975	975	975	0
262	20241121	164300	58824750	975	975	975	975	0
263	20241121	164200	58824750	975	975	975	975	0
264	20241121	164100	58824750	975	975	975	975	0
265	20241121	164000	58824750	975	975	975	975	0
266	20241121	163900	58824750	975	975	975	975	0
267	20241121	163800	58824750	975	975	975	975	0
268	20241121	163700	58824750	975	975	975	975	0
269	20241121	163600	58824750	975	975	975	975	0
270	20241121	163500	58824750	975	975	975	975	0
271	20241121	163400	58824750	975	975	975	975	0
272	20241121	163300	58824750	975	975	975	975	2454
273	20241121	163200	58824750	975	975	975	975	0
274	20241121	163100	58824750	975	975	975	975	0
275	20241121	163000	58824750	975	975	975	975	0
276	20241121	162900	58824750	975	975	975	975	0
277	20241121	162800	58824750	975	975	975	975	0
278	20241121	162700	58824750	975	975	975	975	0
279	20241121	162600	58824750	975	975	975	975	0
280	20241121	162500	58824750	975	975	975	975	0
281	20241121	162400	58824750	975	975	975	975	0
282	20241121	162300	58824750	975	975	975	975	0
283	20241121	162200	58824750	975	975	975	975	0
284	20241121	162100	58824750	975	975	975	975	0
285	20241121	162000	58824750	975	975	975	975	0
286	20241121	161900	58824750	975	975	975	975	0
287	20241121	161800	58824750	975	975	975	975	0
288	20241121	161700	58824750	975	975	975	975	0
289	20241121	161600	58824750	975	975	975	975	0
290	20241121	161500	58824750	975	975	975	975	0
291	20241121	161400	58824750	975	975	975	975	0
292	20241121	161300	58824750	975	975	975	975	0
293	20241121	161200	58824750	975	975	975	975	0
294	20241121	161100	58824750	975	975	975	975	0
295	20241121	161000	58824750	975	975	975	975	0
296	20241121	160900	58824750	975	975	975	975	0
297	20241121	160800	58824750	975	975	975	975	0
298	20241121	160700	58824750	975	975	975	975	0
299	20241121	160600	58824750	975	975	975	975	0
300	20241121	160500	58824750	975	975	975	975	0
301	20241121	160400	58824750	975	975	975	975	0
302	20241121	160300	58824750	975	975	975	975	2454
303	20241121	160200	58824750	975	975	975	975	0
304	20241121	160100	58824750	975	975	975	975	0
305	20241121	160000	58824750	975	975	975	975	0
306	20241121	155900	58824750	975	975	975	975	0
307	20241121	155800	58824750	975	975	975	975	0
308	20241121	155700	58824750	975	975	975	975	0
309	20241121	155600	58824750	975	975	975	975	0
310	20241121	155500	58824750	975	975	975	975	0
311	20241121	155400	58824750	975	975	975	975	0
312	20241121	155300	58824750	975	975	975	975	0
313	20241121	155200	58824750	975	975	975	975	0
314	20241121	155100	58824750	975	975	975	975	0
315	20241121	155000	58824750	975	975	975	975	0
316	20241121	154900	58824750	975	975	975	975	0
317	20241121	154800	58824750	975	975	975	975	0
318	20241121	154700	58824750	975	975	975	975	0
319	20241121	154600	58824750	975	975	975	975	0
320	20241121	154500	58824750	975	975	975	975	0
321	20241121	154400	58824750	975	975	975	975	0
322	20241121	154300	58824750	975	975	975	975	0
323	20241121	154200	58824750	975	975	975	975	0
324	20241121	154100	58824750	975	975	975	975	0
325	20241121	154000	58824750	975	975	975	975	0
326	20241121	153900	58824750	975	975	975	975	0
327	20241121	153800	58824750	975	975	975	975	0
328	20241121	153700	58824750	975	975	975	975	0
329	20241121	153600	58824750	975	975	975	975	0
330	20241121	153500	58824750	975	975	975	975	0
331	20241121	153400	58824750	975	975	975	975	0
332	20241121	153300	58824750	975	975	975	975	2454
333	20241121	153200	58824750	975	975	975	975	0
334	20241121	153100	58824750	975	975	975	975	0
335	20241121	153000	58824750	975	975	975	975	2454
336	20241121	152900	56432100	975	975	975	975	0
337	20241121	152800	56432100	975	975	975	975	0
338	20241121	152700	56432100	975	975	975	975	0
339	20241121	152600	56432100	975	975	975	975	0
340	20241121	152500	56432100	975	975	975	975	0
341	20241121	152400	56432100	975	975	975	975	0
342	20241121	152300	56432100	975	975	975	975	0
343	20241121	152200	56432100	975	975	975	975	0
344	20241121	152100	56432100	975	975	975	975	0
345	20241121	152000	56432100	975	975	975	975	0
346	20241121	151900	56432100	975	975	975	975	11
347	20241121	151800	56421375	975	975	975	975	0
348	20241121	151700	56421375	975	975	975	975	0
349	20241121	151600	56421375	975	975	975	975	10
350	20241121	151500	56411625	971	971	971	971	58
351	20241121	151400	56355307	971	970	971	970	1310
352	20241121	151300	55083551	970	970	970	970	150
353	20241121	151200	54938051	970	970	970	970	0
354	20241121	151100	54938051	970	970	970	970	0
355	20241121	151000	54938051	970	970	970	970	0
356	20241121	150900	54938051	970	970	970	970	0
357	20241121	150800	54938051	970	970	970	970	0
358	20241121	150700	54938051	970	970	970	970	0
359	20241121	150600	54938051	970	970	970	970	0
360	20241121	150500	54938051	970	970	970	970	0
361	20241121	150400	54938051	970	970	970	970	0
362	20241121	150300	54938051	970	970	970	970	0
363	20241121	150200	54938051	970	970	970	970	0
364	20241121	150100	54938051	970	970	970	970	0
365	20241121	150000	54938051	970	970	970	970	1
366	20241121	145900	54937081	970	970	970	970	1
367	20241121	145800	54936111	970	970	970	970	0
368	20241121	145700	54936111	970	970	970	970	0
369	20241121	145600	54936111	970	970	970	970	0
370	20241121	145500	54936111	970	970	970	970	0
371	20241121	145400	54936111	970	970	970	970	2
372	20241121	145300	54934171	970	970	970	970	0
373	20241121	145200	54934171	970	970	970	970	0
374	20241121	145100	54934171	970	970	970	970	0
375	20241121	145000	54934171	970	970	970	970	0
376	20241121	144900	54934171	970	970	970	970	0
377	20241121	144800	54934171	970	970	970	970	0
378	20241121	144700	54934171	970	970	970	970	0
379	20241121	144600	54934171	970	970	970	970	0
380	20241121	144500	54934171	970	970	970	970	0
381	20241121	144400	54934171	970	970	970	970	0
382	20241121	144300	54934171	970	970	970	970	0
383	20241121	144200	54934171	970	970	970	970	0
384	20241121	144100	54934171	970	967	970	966	1260
385	20241121	144000	53715870	970	970	970	970	0
386	20241121	143900	53715870	970	970	970	970	0
387	20241121	143800	53715870	970	970	970	970	0
388	20241121	143700	53715870	970	970	970	970	0
389	20241121	143600	53715870	970	970	970	970	0
390	20241121	143500	53715870	970	970	970	970	0
391	20241121	143400	53715870	970	967	970	967	101
392	20241121	143300	53617903	970	970	970	967	122
393	20241121	143200	53499569	967	969	970	967	151
394	20241121	143100	53353225	969	969	969	969	2
395	20241121	143000	53351287	965	968	968	965	1222
396	20241121	142900	52169347	971	971	971	971	0
397	20241121	142800	52169347	971	971	971	971	0
398	20241121	142700	52169347	971	971	971	971	0
399	20241121	142600	52169347	971	971	971	971	0
400	20241121	142500	52169347	971	971	971	971	20
401	20241121	142400	52149927	965	965	965	965	0
402	20241121	142300	52149927	965	965	965	965	0
403	20241121	142200	52149927	965	965	965	965	0
404	20241121	142100	52149927	965	965	965	965	0
405	20241121	142000	52149927	965	965	965	965	1
406	20241121	141900	52148962	971	971	971	971	0
407	20241121	141800	52148962	971	971	971	971	0
408	20241121	141700	52148962	971	971	971	971	0
409	20241121	141600	52148962	971	971	971	971	0
410	20241121	141500	52148962	971	971	971	971	5
411	20241121	141400	52144107	965	965	965	965	0
412	20241121	141300	52144107	965	965	965	965	0
413	20241121	141200	52144107	965	965	965	965	0
414	20241121	141100	52144107	965	965	965	965	0
415	20241121	141000	52144107	965	965	965	965	0
416	20241121	140900	52144107	965	965	965	965	1
417	20241121	140800	52143142	971	971	971	971	2
418	20241121	140700	52141200	965	965	965	965	0
419	20241121	140600	52141200	965	971	971	965	2
420	20241121	140500	52139264	965	969	969	965	500
421	20241121	140400	51656725	965	965	965	965	0
422	20241121	140300	51656725	965	965	965	965	0
423	20241121	140200	51656725	965	965	965	965	0
424	20241121	140100	51656725	965	965	965	965	736
425	20241121	140000	50946485	964	965	965	964	141
426	20241121	135900	50810421	965	965	965	965	37
427	20241121	135800	50774716	965	965	965	964	122
428	20241121	135700	50656987	965	965	965	964	84
429	20241121	135600	50575937	964	965	965	964	5
430	20241121	135500	50571113	964	965	965	964	203
431	20241121	135400	50375219	964	965	965	964	2
432	20241121	135300	50373290	965	967	975	964	13387
433	20241121	135200	37450621	967	969	975	967	1689
434	20241121	135100	35816373	970	975	975	970	5808
435	20241121	135000	30179970	981	981	981	981	0
436	20241121	134900	30179970	981	981	981	981	1
437	20241121	134800	30178989	975	975	975	975	0
438	20241121	134700	30178989	975	975	975	975	0
439	20241121	134600	30178989	975	975	975	975	10
440	20241121	134500	30169239	981	981	981	981	0
441	20241121	134400	30169239	981	981	981	981	0
442	20241121	134300	30169239	981	981	981	981	0
443	20241121	134200	30169239	981	981	981	981	0
444	20241121	134100	30169239	981	981	981	981	0
445	20241121	134000	30169239	981	981	981	981	0
446	20241121	133900	30169239	981	981	981	981	0
447	20241121	133800	30169239	981	981	981	981	0
448	20241121	133700	30169239	981	981	981	981	0
449	20241121	133600	30169239	981	981	981	981	0
450	20241121	133500	30169239	981	981	981	981	0
451	20241121	133400	30169239	981	981	981	981	0
452	20241121	133300	30169239	981	981	981	981	0
453	20241121	133200	30169239	981	981	981	981	0
454	20241121	133100	30169239	981	981	981	981	0
455	20241121	133000	30169239	981	981	981	981	0
456	20241121	132900	30169239	981	981	981	981	1
457	20241121	132800	30168258	975	975	975	975	0
458	20241121	132700	30168258	975	975	975	975	1
459	20241121	132600	30167283	981	981	981	981	0
460	20241121	132500	30167283	981	981	981	981	0
461	20241121	132400	30167283	981	981	981	981	2
462	20241121	132300	30165321	975	975	975	975	1
463	20241121	132200	30164346	981	981	981	981	1
464	20241121	132100	30163365	975	975	975	975	0
465	20241121	132000	30163365	975	981	981	975	207
466	20241121	131900	29960304	975	975	975	975	121
467	20241121	131800	29842329	981	981	981	981	0
468	20241121	131700	29842329	981	975	981	975	3
469	20241121	131600	29839392	981	975	981	975	3
470	20241121	131500	29836455	981	980	981	980	30
471	20241121	131400	29807054	975	975	975	975	0
472	20241121	131300	29807054	975	975	975	975	0
473	20241121	131200	29807054	975	975	975	975	1
474	20241121	131100	29806079	980	980	980	980	0
475	20241121	131000	29806079	980	981	981	980	667
476	20241121	130900	29152108	981	981	981	981	0
477	20241121	130800	29152108	981	981	981	981	0
478	20241121	130700	29152108	981	981	981	981	0
479	20241121	130600	29152108	981	981	981	981	0
480	20241121	130500	29152108	981	981	981	981	0
481	20241121	130400	29152108	981	981	981	981	229
482	20241121	130300	28927459	981	981	981	981	0
483	20241121	130200	28927459	981	981	981	981	1
484	20241121	130100	28926478	983	983	983	983	0
485	20241121	130000	28926478	983	983	983	983	17
486	20241121	125900	28909767	983	983	983	983	0
487	20241121	125800	28909767	983	983	983	983	0
488	20241121	125700	28909767	983	983	983	983	0
489	20241121	125600	28909767	983	983	983	983	0
490	20241121	125500	28909767	983	983	983	983	0
491	20241121	125400	28909767	983	983	983	983	0
492	20241121	125300	28909767	983	983	983	983	0
493	20241121	125200	28909767	983	983	983	983	0
494	20241121	125100	28909767	983	983	983	983	1
495	20241121	125000	28908784	980	980	980	980	0
496	20241121	124900	28908784	980	980	980	980	0
497	20241121	124800	28908784	980	980	980	980	1
498	20241121	124700	28907804	983	983	983	983	1
499	20241121	124600	28906821	980	980	980	980	0
500	20241121	124500	28906821	980	980	980	980	0
501	20241121	124400	28906821	980	980	980	980	1
502	20241121	124300	28905841	983	983	983	983	1
503	20241121	124200	28904858	980	983	983	980	3
504	20241121	124100	28901912	980	983	983	980	4
505	20241121	124000	28897983	980	980	980	980	0
506	20241121	123900	28897983	980	980	980	980	0
507	20241121	123800	28897983	980	980	980	980	1
508	20241121	123700	28897003	983	983	983	983	41
509	20241121	123600	28856700	980	980	980	980	0
510	20241121	123500	28856700	980	982	983	980	421
511	20241121	123400	28442880	982	982	982	982	4
512	20241121	123300	28438952	980	980	980	980	0
513	20241121	123200	28438952	980	980	980	980	0
514	20241121	123100	28438952	980	980	980	980	0
515	20241121	123000	28438952	980	980	980	980	0
516	20241121	122900	28438952	980	980	980	980	4705
517	20241121	122800	23828052	980	980	980	980	0
518	20241121	122700	23828052	980	977	980	977	112
519	20241121	122600	23718622	980	980	980	980	0
520	20241121	122500	23718622	980	980	980	980	0
521	20241121	122400	23718622	980	980	980	980	0
522	20241121	122300	23718622	980	980	980	980	0
523	20241121	122200	23718622	980	980	980	980	0
524	20241121	122100	23718622	980	980	980	980	0
525	20241121	122000	23718622	980	980	980	980	0
526	20241121	121900	23718622	980	980	980	980	0
527	20241121	121800	23718622	980	980	980	980	2
528	20241121	121700	23716662	976	976	976	976	0
529	20241121	121600	23716662	976	976	976	976	1
530	20241121	121500	23715686	980	980	980	980	2
531	20241121	121400	23713726	974	974	974	974	0
532	20241121	121300	23713726	974	974	974	974	0
533	20241121	121200	23713726	974	974	974	974	0
534	20241121	121100	23713726	974	974	974	974	0
535	20241121	121000	23713726	974	974	974	974	0
536	20241121	120900	23713726	974	974	974	974	0
537	20241121	120800	23713726	974	974	974	974	0
538	20241121	120700	23713726	974	974	974	974	0
539	20241121	120600	23713726	974	974	974	974	0
540	20241121	120500	23713726	974	974	974	974	0
541	20241121	120400	23713726	974	974	974	974	0
542	20241121	120300	23713726	974	974	974	974	0
543	20241121	120200	23713726	974	974	974	974	0
544	20241121	120100	23713726	974	974	974	974	0
545	20241121	120000	23713726	974	974	974	974	1
546	20241121	115900	23712752	972	972	972	972	0
547	20241121	115800	23712752	972	972	972	972	0
548	20241121	115700	23712752	972	972	972	972	0
549	20241121	115600	23712752	972	979	980	972	31
550	20241121	115500	23682408	972	974	974	972	844
551	20241121	115400	22860354	970	970	970	970	0
552	20241121	115300	22860354	970	970	970	970	0
553	20241121	115200	22860354	970	973	973	970	1455
554	20241121	115100	21444642	970	970	970	970	0
555	20241121	115000	21444642	970	970	970	970	0
556	20241121	114900	21444642	970	970	970	970	0
557	20241121	114800	21444642	970	970	970	970	0
558	20241121	114700	21444642	970	970	970	970	0
559	20241121	114600	21444642	970	970	970	970	0
560	20241121	114500	21444642	970	970	970	970	0
561	20241121	114400	21444642	970	970	970	970	0
562	20241121	114300	21444642	970	970	970	970	0
563	20241121	114200	21444642	970	970	970	970	0
564	20241121	114100	21444642	970	970	970	970	0
565	20241121	114000	21444642	970	973	973	970	3
566	20241121	113900	21441726	970	970	970	970	0
567	20241121	113800	21441726	970	970	970	970	0
568	20241121	113700	21441726	970	972	972	970	2
569	20241121	113600	21439784	970	971	971	970	34
570	20241121	113500	21406774	970	970	970	970	2
571	20241121	113400	21404834	972	972	972	972	226
572	20241121	113300	21185162	970	970	970	970	1
573	20241121	113200	21184192	970	970	970	970	2
574	20241121	113100	21182252	972	972	972	972	730
575	20241121	113000	20472692	970	970	970	970	0
576	20241121	112900	20472692	970	970	970	970	0
577	20241121	112800	20472692	970	970	970	970	0
578	20241121	112700	20472692	970	970	970	970	0
579	20241121	112600	20472692	970	970	970	970	0
580	20241121	112500	20472692	970	970	970	970	1
581	20241121	112400	20471722	972	972	972	972	0
582	20241121	112300	20471722	972	972	972	972	5
583	20241121	112200	20466862	970	970	970	970	0
584	20241121	112100	20466862	970	970	970	970	0
585	20241121	112000	20466862	970	971	971	970	21
586	20241121	111900	20446472	971	972	972	971	12
587	20241121	111800	20434810	970	970	970	970	1
588	20241121	111700	20433840	972	970	972	970	3
589	20241121	111600	20430926	972	972	972	972	2
590	20241121	111500	20428982	968	968	968	968	0
591	20241121	111400	20428982	968	970	972	968	101
592	20241121	111300	20330966	968	968	968	968	0
593	20241121	111200	20330966	968	968	968	968	1
594	20241121	111100	20329998	970	970	970	970	1
595	20241121	111000	20329028	968	968	968	968	0
596	20241121	110900	20329028	968	968	968	968	0
597	20241121	110800	20329028	968	968	968	968	0
598	20241121	110700	20329028	968	970	970	968	15
599	20241121	110600	20314480	968	968	968	968	1
600	20241121	110500	20313512	970	970	970	970	0
601	20241121	110400	20313512	970	970	970	970	0
602	20241121	110300	20313512	970	970	970	970	800
603	20241121	110200	19537512	970	970	970	970	0
604	20241121	110100	19537512	970	970	970	970	0
605	20241121	110000	19537512	970	970	970	970	109
606	20241121	105900	19431782	970	970	970	970	0
607	20241121	105800	19431782	970	970	970	970	0
608	20241121	105700	19431782	970	970	970	970	0
609	20241121	105600	19431782	970	970	970	970	0
610	20241121	105500	19431782	970	970	970	970	0
611	20241121	105400	19431782	970	970	970	970	1
612	20241121	105300	19430812	967	967	967	967	0
613	20241121	105200	19430812	967	967	967	967	0
614	20241121	105100	19430812	967	967	967	967	0
615	20241121	105000	19430812	967	968	968	967	2
616	20241121	104900	19428877	968	968	968	967	400
617	20241121	104800	19041678	967	968	968	967	401
618	20241121	104700	18653511	967	968	968	967	239
619	20241121	104600	18422160	968	968	968	968	0
620	20241121	104500	18422160	968	968	968	968	0
621	20241121	104400	18422160	968	968	968	968	0
622	20241121	104300	18422160	968	968	968	968	1
623	20241121	104200	18421192	970	970	970	970	99
624	20241121	104100	18325162	970	970	970	970	0
625	20241121	104000	18325162	970	970	970	970	0
626	20241121	103900	18325162	970	970	970	970	0
627	20241121	103800	18325162	970	972	972	970	3
628	20241121	103700	18322248	968	968	968	968	0
629	20241121	103600	18322248	968	968	968	968	0
630	20241121	103500	18322248	968	968	968	968	0
631	20241121	103400	18322248	968	968	968	968	0
632	20241121	103300	18322248	968	968	968	968	0
633	20241121	103200	18322248	968	972	972	968	11
634	20241121	103100	18311560	972	972	972	972	0
635	20241121	103000	18311560	972	972	972	972	2
636	20241121	102900	18309616	967	967	967	967	0
637	20241121	102800	18309616	967	967	967	967	0
638	20241121	102700	18309616	967	967	967	967	901
639	20241121	102600	17438349	967	967	967	967	0
640	20241121	102500	17438349	967	967	967	967	0
641	20241121	102400	17438349	967	967	967	967	529
642	20241121	102300	16926806	967	967	967	967	0
643	20241121	102200	16926806	967	967	967	967	0
644	20241121	102100	16926806	967	967	967	967	500
645	20241121	102000	16443306	967	967	967	967	70
646	20241121	101900	16375616	967	968	968	967	1231
647	20241121	101800	15185087	968	968	968	968	1
648	20241121	101700	15184119	968	972	972	968	2
649	20241121	101600	15182179	968	968	968	968	0
650	20241121	101500	15182179	968	968	968	968	0
651	20241121	101400	15182179	968	968	968	968	1
652	20241121	101300	15181211	968	968	968	968	1
653	20241121	101200	15180243	972	972	972	972	0
654	20241121	101100	15180243	972	972	972	972	0
655	20241121	101000	15180243	972	972	972	972	0
656	20241121	100900	15180243	972	972	972	972	0
657	20241121	100800	15180243	972	972	972	972	0
658	20241121	100700	15180243	972	972	972	972	0
659	20241121	100600	15180243	972	972	972	972	0
660	20241121	100500	15180243	972	972	972	972	1
661	20241121	100400	15179271	972	972	972	972	0
662	20241121	100300	15179271	972	972	972	972	71
663	20241121	100200	15110259	967	967	967	967	1
664	20241121	100100	15109292	972	972	972	972	2
665	20241121	100000	15107348	967	967	967	967	0
666	20241121	095900	15107348	967	967	967	967	0
667	20241121	095800	15107348	967	967	967	967	0
668	20241121	095700	15107348	967	967	967	967	0
669	20241121	095600	15107348	967	967	967	967	500
670	20241121	095500	14623848	968	968	968	968	0
671	20241121	095400	14623848	968	968	968	968	99
672	20241121	095300	14528016	968	968	968	968	0
673	20241121	095200	14528016	968	972	972	968	3
674	20241121	095100	14525104	967	967	967	967	0
675	20241121	095000	14525104	967	967	967	967	1
676	20241121	094900	14524137	969	969	969	969	36
677	20241121	094800	14489253	969	969	969	968	703
678	20241121	094700	13808503	969	972	972	969	2
679	20241121	094600	13806562	969	972	972	969	3
680	20241121	094500	13803649	969	969	969	969	1
681	20241121	094400	13802680	972	972	972	972	2
682	20241121	094300	13800736	969	969	969	969	0
683	20241121	094200	13800736	969	972	972	969	2
684	20241121	094100	13798795	968	968	968	968	1
685	20241121	094000	13797827	973	973	973	973	0
686	20241121	093900	13797827	973	968	973	968	3
687	20241121	093800	13794913	968	968	968	968	1
688	20241121	093700	13793945	973	968	973	967	1101
689	20241121	093600	12728168	967	968	968	967	1972
690	20241121	093500	10821234	974	974	974	974	2
691	20241121	093400	10819286	967	967	967	967	1
692	20241121	093300	10818319	974	974	974	967	8
693	20241121	093200	10810541	967	967	967	967	2
694	20241121	093100	10808607	969	968	969	968	1911
695	20241121	093000	8958553	968	968	968	968	0
696	20241121	092900	8958553	968	980	980	968	2
697	20241121	092800	8956605	967	967	967	967	0
698	20241121	092700	8956605	967	967	967	967	0
699	20241121	092600	8956605	967	967	967	967	0
700	20241121	092500	8956605	967	967	967	967	4
701	20241121	092400	8952737	967	967	967	967	1
702	20241121	092300	8951770	967	970	970	966	2268
703	20241121	092200	6755231	971	975	975	971	959
704	20241121	092100	5823702	984	984	984	984	0
705	20241121	092000	5823702	984	984	984	984	0
706	20241121	091900	5823702	984	984	984	984	2
707	20241121	091800	5821734	971	971	971	971	0
708	20241121	091700	5821734	971	972	986	971	257
709	20241121	091600	5571907	972	972	972	972	0
710	20241121	091500	5571907	972	973	988	972	2404
711	20241121	091400	3232790	973	973	988	973	717
712	20241121	091300	2535074	988	975	988	973	388
713	20241121	091200	2156919	975	975	975	975	2
714	20241121	091100	2154969	975	987	987	975	5
715	20241121	091000	2150070	975	975	975	975	0
716	20241121	090900	2150070	975	975	975	975	0
717	20241121	090800	2150070	975	974	975	974	2
718	20241121	090700	2148121	974	990	990	974	3
719	20241121	090600	2145167	970	982	991	970	1811
720	20241121	090500	380139	982	991	991	982	6
721	20241121	090400	374220	982	981	991	981	308
722	20241121	090300	72048	991	988	991	981	37
723	20241121	090200	35501	989	986	989	986	18
724	20241121	090100	17748	986	986	986	986	0
725	20241121	090000	17748	986	986	986	986	18