KissMeData/328380/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	210900	47679289	905	905	905	905	594
3	20241120	210800	47679289	905	905	905	905	0
4	20241120	210700	47679289	905	905	905	905	0
5	20241120	210600	47679289	905	905	905	905	0
6	20241120	210500	47679289	905	905	905	905	0
7	20241120	210400	47679289	905	905	905	905	0
8	20241120	210300	47679289	905	905	905	905	0
9	20241120	210200	47679289	905	905	905	905	0
10	20241120	210100	47679289	905	905	905	905	0
11	20241120	210000	47679289	905	905	905	905	0
12	20241120	205900	47679289	905	905	905	905	0
13	20241120	205800	47679289	905	905	905	905	0
14	20241120	205700	47679289	905	905	905	905	0
15	20241120	205600	47679289	905	905	905	905	0
16	20241120	205500	47679289	905	905	905	905	0
17	20241120	205400	47679289	905	905	905	905	0
18	20241120	205300	47679289	905	905	905	905	0
19	20241120	205200	47679289	905	905	905	905	0
20	20241120	205100	47679289	905	905	905	905	0
21	20241120	205000	47679289	905	905	905	905	0
22	20241120	204900	47679289	905	905	905	905	0
23	20241120	204800	47679289	905	905	905	905	0
24	20241120	204700	47679289	905	905	905	905	0
25	20241120	204600	47679289	905	905	905	905	0
26	20241120	204500	47679289	905	905	905	905	0
27	20241120	204400	47679289	905	905	905	905	0
28	20241120	204300	47679289	905	905	905	905	0
29	20241120	204200	47679289	905	905	905	905	0
30	20241120	204100	47679289	905	905	905	905	0
31	20241120	204000	47679289	905	905	905	905	0
32	20241120	203900	47679289	905	905	905	905	594
33	20241120	203800	47679289	905	905	905	905	0
34	20241120	203700	47679289	905	905	905	905	0
35	20241120	203600	47679289	905	905	905	905	0
36	20241120	203500	47679289	905	905	905	905	0
37	20241120	203400	47679289	905	905	905	905	0
38	20241120	203300	47679289	905	905	905	905	0
39	20241120	203200	47679289	905	905	905	905	0
40	20241120	203100	47679289	905	905	905	905	0
41	20241120	203000	47679289	905	905	905	905	0
42	20241120	202900	47679289	905	905	905	905	0
43	20241120	202800	47679289	905	905	905	905	0
44	20241120	202700	47679289	905	905	905	905	0
45	20241120	202600	47679289	905	905	905	905	0
46	20241120	202500	47679289	905	905	905	905	0
47	20241120	202400	47679289	905	905	905	905	0
48	20241120	202300	47679289	905	905	905	905	0
49	20241120	202200	47679289	905	905	905	905	0
50	20241120	202100	47679289	905	905	905	905	0
51	20241120	202000	47679289	905	905	905	905	0
52	20241120	201900	47679289	905	905	905	905	0
53	20241120	201800	47679289	905	905	905	905	0
54	20241120	201700	47679289	905	905	905	905	0
55	20241120	201600	47679289	905	905	905	905	0
56	20241120	201500	47679289	905	905	905	905	0
57	20241120	201400	47679289	905	905	905	905	0
58	20241120	201300	47679289	905	905	905	905	0
59	20241120	201200	47679289	905	905	905	905	0
60	20241120	201100	47679289	905	905	905	905	0
61	20241120	201000	47679289	905	905	905	905	0
62	20241120	200900	47679289	905	905	905	905	594
63	20241120	200800	47679289	905	905	905	905	0
64	20241120	200700	47679289	905	905	905	905	0
65	20241120	200600	47679289	905	905	905	905	0
66	20241120	200500	47679289	905	905	905	905	0
67	20241120	200400	47679289	905	905	905	905	0
68	20241120	200300	47679289	905	905	905	905	0
69	20241120	200200	47679289	905	905	905	905	0
70	20241120	200100	47679289	905	905	905	905	0
71	20241120	200000	47679289	905	905	905	905	0
72	20241120	195900	47679289	905	905	905	905	0
73	20241120	195800	47679289	905	905	905	905	0
74	20241120	195700	47679289	905	905	905	905	0
75	20241120	195600	47679289	905	905	905	905	0
76	20241120	195500	47679289	905	905	905	905	0
77	20241120	195400	47679289	905	905	905	905	0
78	20241120	195300	47679289	905	905	905	905	0
79	20241120	195200	47679289	905	905	905	905	0
80	20241120	195100	47679289	905	905	905	905	0
81	20241120	195000	47679289	905	905	905	905	0
82	20241120	194900	47679289	905	905	905	905	0
83	20241120	194800	47679289	905	905	905	905	0
84	20241120	194700	47679289	905	905	905	905	0
85	20241120	194600	47679289	905	905	905	905	0
86	20241120	194500	47679289	905	905	905	905	0
87	20241120	194400	47679289	905	905	905	905	0
88	20241120	194300	47679289	905	905	905	905	0
89	20241120	194200	47679289	905	905	905	905	0
90	20241120	194100	47679289	905	905	905	905	0
91	20241120	194000	47679289	905	905	905	905	0
92	20241120	193900	47679289	905	905	905	905	594
93	20241120	193800	47679289	905	905	905	905	0
94	20241120	193700	47679289	905	905	905	905	0
95	20241120	193600	47679289	905	905	905	905	0
96	20241120	193500	47679289	905	905	905	905	0
97	20241120	193400	47679289	905	905	905	905	0
98	20241120	193300	47679289	905	905	905	905	0
99	20241120	193200	47679289	905	905	905	905	0
100	20241120	193100	47679289	905	905	905	905	0
101	20241120	193000	47679289	905	905	905	905	0
102	20241120	192900	47679289	905	905	905	905	0
103	20241120	192800	47679289	905	905	905	905	0
104	20241120	192700	47679289	905	905	905	905	0
105	20241120	192600	47679289	905	905	905	905	0
106	20241120	192500	47679289	905	905	905	905	0
107	20241120	192400	47679289	905	905	905	905	0
108	20241120	192300	47679289	905	905	905	905	0
109	20241120	192200	47679289	905	905	905	905	0
110	20241120	192100	47679289	905	905	905	905	0
111	20241120	192000	47679289	905	905	905	905	0
112	20241120	191900	47679289	905	905	905	905	0
113	20241120	191800	47679289	905	905	905	905	0
114	20241120	191700	47679289	905	905	905	905	0
115	20241120	191600	47679289	905	905	905	905	0
116	20241120	191500	47679289	905	905	905	905	0
117	20241120	191400	47679289	905	905	905	905	0
118	20241120	191300	47679289	905	905	905	905	0
119	20241120	191200	47679289	905	905	905	905	0
120	20241120	191100	47679289	905	905	905	905	0
121	20241120	191000	47679289	905	905	905	905	0
122	20241120	190900	47679289	905	905	905	905	594
123	20241120	190800	47679289	905	905	905	905	0
124	20241120	190700	47679289	905	905	905	905	0
125	20241120	190600	47679289	905	905	905	905	0
126	20241120	190500	47679289	905	905	905	905	0
127	20241120	190400	47679289	905	905	905	905	0
128	20241120	190300	47679289	905	905	905	905	0
129	20241120	190200	47679289	905	905	905	905	0
130	20241120	190100	47679289	905	905	905	905	0
131	20241120	190000	47679289	905	905	905	905	0
132	20241120	185900	47679289	905	905	905	905	0
133	20241120	185800	47679289	905	905	905	905	0
134	20241120	185700	47679289	905	905	905	905	0
135	20241120	185600	47679289	905	905	905	905	0
136	20241120	185500	47679289	905	905	905	905	0
137	20241120	185400	47679289	905	905	905	905	0
138	20241120	185300	47679289	905	905	905	905	0
139	20241120	185200	47679289	905	905	905	905	0
140	20241120	185100	47679289	905	905	905	905	0
141	20241120	185000	47679289	905	905	905	905	0
142	20241120	184900	47679289	905	905	905	905	0
143	20241120	184800	47679289	905	905	905	905	0
144	20241120	184700	47679289	905	905	905	905	0
145	20241120	184600	47679289	905	905	905	905	0
146	20241120	184500	47679289	905	905	905	905	0
147	20241120	184400	47679289	905	905	905	905	0
148	20241120	184300	47679289	905	905	905	905	0
149	20241120	184200	47679289	905	905	905	905	0
150	20241120	184100	47679289	905	905	905	905	0
151	20241120	184000	47679289	905	905	905	905	0
152	20241120	183900	47679289	905	905	905	905	594
153	20241120	183800	47679289	905	905	905	905	0
154	20241120	183700	47679289	905	905	905	905	0
155	20241120	183600	47679289	905	905	905	905	0
156	20241120	183500	47679289	905	905	905	905	0
157	20241120	183400	47679289	905	905	905	905	0
158	20241120	183300	47679289	905	905	905	905	0
159	20241120	183200	47679289	905	905	905	905	0
160	20241120	183100	47679289	905	905	905	905	0
161	20241120	183000	47679289	905	905	905	905	0
162	20241120	182900	47679289	905	905	905	905	0
163	20241120	182800	47679289	905	905	905	905	0
164	20241120	182700	47679289	905	905	905	905	0
165	20241120	182600	47679289	905	905	905	905	0
166	20241120	182500	47679289	905	905	905	905	0
167	20241120	182400	47679289	905	905	905	905	0
168	20241120	182300	47679289	905	905	905	905	0
169	20241120	182200	47679289	905	905	905	905	0
170	20241120	182100	47679289	905	905	905	905	0
171	20241120	182000	47679289	905	905	905	905	0
172	20241120	181900	47679289	905	905	905	905	0
173	20241120	181800	47679289	905	905	905	905	0
174	20241120	181700	47679289	905	905	905	905	0
175	20241120	181600	47679289	905	905	905	905	0
176	20241120	181500	47679289	905	905	905	905	0
177	20241120	181400	47679289	905	905	905	905	0
178	20241120	181300	47679289	905	905	905	905	0
179	20241120	181200	47679289	905	905	905	905	0
180	20241120	181100	47679289	905	905	905	905	0
181	20241120	181000	47679289	905	905	905	905	0
182	20241120	180900	47679289	905	905	905	905	594
183	20241120	180800	47679289	905	905	905	905	0
184	20241120	180700	47679289	905	905	905	905	0
185	20241120	180600	47679289	905	905	905	905	0
186	20241120	180500	47679289	905	905	905	905	0
187	20241120	180400	47679289	905	905	905	905	0
188	20241120	180300	47679289	905	905	905	905	0
189	20241120	180200	47679289	905	905	905	905	0
190	20241120	180100	47679289	905	905	905	905	0
191	20241120	180000	47679289	905	905	905	905	0
192	20241120	175900	47679289	905	905	905	905	0
193	20241120	175800	47679289	905	905	905	905	0
194	20241120	175700	47679289	905	905	905	905	0
195	20241120	175600	47679289	905	905	905	905	0
196	20241120	175500	47679289	905	905	905	905	0
197	20241120	175400	47679289	905	905	905	905	0
198	20241120	175300	47679289	905	905	905	905	0
199	20241120	175200	47679289	905	905	905	905	0
200	20241120	175100	47679289	905	905	905	905	0
201	20241120	175000	47679289	905	905	905	905	0
202	20241120	174900	47679289	905	905	905	905	0
203	20241120	174800	47679289	905	905	905	905	0
204	20241120	174700	47679289	905	905	905	905	0
205	20241120	174600	47679289	905	905	905	905	0
206	20241120	174500	47679289	905	905	905	905	0
207	20241120	174400	47679289	905	905	905	905	0
208	20241120	174300	47679289	905	905	905	905	0
209	20241120	174200	47679289	905	905	905	905	0
210	20241120	174100	47679289	905	905	905	905	0
211	20241120	174000	47679289	905	905	905	905	0
212	20241120	173900	47679289	905	905	905	905	594
213	20241120	173800	47679289	905	905	905	905	0
214	20241120	173700	47679289	905	905	905	905	0
215	20241120	173600	47679289	905	905	905	905	0
216	20241120	173500	47679289	905	905	905	905	0
217	20241120	173400	47679289	905	905	905	905	0
218	20241120	173300	47679289	905	905	905	905	0
219	20241120	173200	47679289	905	905	905	905	0
220	20241120	173100	47679289	905	905	905	905	0
221	20241120	173000	47679289	905	905	905	905	0
222	20241120	172900	47679289	905	905	905	905	0
223	20241120	172800	47679289	905	905	905	905	0
224	20241120	172700	47679289	905	905	905	905	0
225	20241120	172600	47679289	905	905	905	905	0
226	20241120	172500	47679289	905	905	905	905	0
227	20241120	172400	47679289	905	905	905	905	0
228	20241120	172300	47679289	905	905	905	905	0
229	20241120	172200	47679289	905	905	905	905	0
230	20241120	172100	47679289	905	905	905	905	0
231	20241120	172000	47679289	905	905	905	905	0
232	20241120	171900	47679289	905	905	905	905	0
233	20241120	171800	47679289	905	905	905	905	0
234	20241120	171700	47679289	905	905	905	905	0
235	20241120	171600	47679289	905	905	905	905	0
236	20241120	171500	47679289	905	905	905	905	0
237	20241120	171400	47679289	905	905	905	905	0
238	20241120	171300	47679289	905	905	905	905	0
239	20241120	171200	47679289	905	905	905	905	0
240	20241120	171100	47679289	905	905	905	905	0
241	20241120	171000	47679289	905	905	905	905	0
242	20241120	170900	47679289	905	905	905	905	594
243	20241120	170800	47679289	905	905	905	905	0
244	20241120	170700	47679289	905	905	905	905	0
245	20241120	170600	47679289	905	905	905	905	0
246	20241120	170500	47679289	905	905	905	905	0
247	20241120	170400	47679289	905	905	905	905	0
248	20241120	170300	47679289	905	905	905	905	0
249	20241120	170200	47679289	905	905	905	905	0
250	20241120	170100	47679289	905	905	905	905	0
251	20241120	170000	47679289	905	905	905	905	0
252	20241120	165900	47679289	905	905	905	905	0
253	20241120	165800	47679289	905	905	905	905	0
254	20241120	165700	47679289	905	905	905	905	0
255	20241120	165600	47679289	905	905	905	905	0
256	20241120	165500	47679289	905	905	905	905	0
257	20241120	165400	47679289	905	905	905	905	0
258	20241120	165300	47679289	905	905	905	905	0
259	20241120	165200	47679289	905	905	905	905	0
260	20241120	165100	47679289	905	905	905	905	0
261	20241120	165000	47679289	905	905	905	905	0
262	20241120	164900	47679289	905	905	905	905	0
263	20241120	164800	47679289	905	905	905	905	0
264	20241120	164700	47679289	905	905	905	905	0
265	20241120	164600	47679289	905	905	905	905	0
266	20241120	164500	47679289	905	905	905	905	0
267	20241120	164400	47679289	905	905	905	905	0
268	20241120	164300	47679289	905	905	905	905	0
269	20241120	164200	47679289	905	905	905	905	0
270	20241120	164100	47679289	905	905	905	905	0
271	20241120	164000	47679289	905	905	905	905	0
272	20241120	163900	47679289	905	905	905	905	594
273	20241120	163800	47679289	905	905	905	905	0
274	20241120	163700	47679289	905	905	905	905	0
275	20241120	163600	47679289	905	905	905	905	0
276	20241120	163500	47679289	905	905	905	905	0
277	20241120	163400	47679289	905	905	905	905	0
278	20241120	163300	47679289	905	905	905	905	0
279	20241120	163200	47679289	905	905	905	905	0
280	20241120	163100	47679289	905	905	905	905	0
281	20241120	163000	47679289	905	905	905	905	0
282	20241120	162900	47679289	905	905	905	905	0
283	20241120	162800	47679289	905	905	905	905	0
284	20241120	162700	47679289	905	905	905	905	0
285	20241120	162600	47679289	905	905	905	905	0
286	20241120	162500	47679289	905	905	905	905	0
287	20241120	162400	47679289	905	905	905	905	0
288	20241120	162300	47679289	905	905	905	905	0
289	20241120	162200	47679289	905	905	905	905	0
290	20241120	162100	47679289	905	905	905	905	0
291	20241120	162000	47679289	905	905	905	905	0
292	20241120	161900	47679289	905	905	905	905	0
293	20241120	161800	47679289	905	905	905	905	0
294	20241120	161700	47679289	905	905	905	905	0
295	20241120	161600	47679289	905	905	905	905	0
296	20241120	161500	47679289	905	905	905	905	0
297	20241120	161400	47679289	905	905	905	905	0
298	20241120	161300	47679289	905	905	905	905	0
299	20241120	161200	47679289	905	905	905	905	0
300	20241120	161100	47679289	905	905	905	905	0
301	20241120	161000	47679289	905	905	905	905	0
302	20241120	160900	47679289	905	905	905	905	594
303	20241120	160800	47679289	905	905	905	905	0
304	20241120	160700	47679289	905	905	905	905	0
305	20241120	160600	47679289	905	905	905	905	0
306	20241120	160500	47679289	905	905	905	905	0
307	20241120	160400	47679289	905	905	905	905	0
308	20241120	160300	47679289	905	905	905	905	0
309	20241120	160200	47679289	905	905	905	905	0
310	20241120	160100	47679289	905	905	905	905	0
311	20241120	160000	47679289	905	905	905	905	0
312	20241120	155900	47679289	905	905	905	905	0
313	20241120	155800	47679289	905	905	905	905	0
314	20241120	155700	47679289	905	905	905	905	0
315	20241120	155600	47679289	905	905	905	905	0
316	20241120	155500	47679289	905	905	905	905	0
317	20241120	155400	47679289	905	905	905	905	0
318	20241120	155300	47679289	905	905	905	905	0
319	20241120	155200	47679289	905	905	905	905	0
320	20241120	155100	47679289	905	905	905	905	0
321	20241120	155000	47679289	905	905	905	905	0
322	20241120	154900	47679289	905	905	905	905	0
323	20241120	154800	47679289	905	905	905	905	0
324	20241120	154700	47679289	905	905	905	905	0
325	20241120	154600	47679289	905	905	905	905	0
326	20241120	154500	47679289	905	905	905	905	0
327	20241120	154400	47679289	905	905	905	905	0
328	20241120	154300	47679289	905	905	905	905	0
329	20241120	154200	47679289	905	905	905	905	0
330	20241120	154100	47679289	905	905	905	905	0
331	20241120	154000	47679289	905	905	905	905	0
332	20241120	153900	47679289	905	905	905	905	594
333	20241120	153800	47679289	905	905	905	905	0
334	20241120	153700	47679289	905	905	905	905	0
335	20241120	153600	47679289	905	905	905	905	0
336	20241120	153500	47679289	905	905	905	905	0
337	20241120	153400	47679289	905	905	905	905	0
338	20241120	153300	47679289	905	905	905	905	0
339	20241120	153200	47679289	905	905	905	905	0
340	20241120	153100	47679289	905	905	905	905	0
341	20241120	153000	47679289	905	905	905	905	594
342	20241120	152900	47141719	901	901	901	901	0
343	20241120	152800	47141719	901	901	901	901	0
344	20241120	152700	47141719	901	901	901	901	0
345	20241120	152600	47141719	901	901	901	901	0
346	20241120	152500	47141719	901	901	901	901	0
347	20241120	152400	47141719	901	901	901	901	0
348	20241120	152300	47141719	901	901	901	901	0
349	20241120	152200	47141719	901	901	901	901	0
350	20241120	152100	47141719	901	901	901	901	0
351	20241120	152000	47141719	901	901	901	901	0
352	20241120	151900	47141719	901	901	901	901	1
353	20241120	151800	47140818	901	901	901	901	50
354	20241120	151700	47095768	901	901	901	901	700
355	20241120	151600	46465068	901	901	901	901	0
356	20241120	151500	46465068	901	901	901	901	5
357	20241120	151400	46460563	900	900	900	900	78
358	20241120	151300	46390363	899	899	899	899	0
359	20241120	151200	46390363	899	899	899	899	0
360	20241120	151100	46390363	899	899	899	899	7
361	20241120	151000	46384070	899	899	899	899	0
362	20241120	150900	46384070	899	899	899	899	1
363	20241120	150800	46383171	899	900	900	899	1866
364	20241120	150700	44704272	904	904	904	904	4
365	20241120	150600	44700656	905	905	905	905	72
366	20241120	150500	44635496	905	905	905	905	1
367	20241120	150400	44634591	905	905	905	905	0
368	20241120	150300	44634591	905	905	905	905	0
369	20241120	150200	44634591	905	900	905	900	2
370	20241120	150100	44632786	900	900	900	900	0
371	20241120	150000	44632786	900	900	900	900	0
372	20241120	145900	44632786	900	900	900	900	0
373	20241120	145800	44632786	900	901	901	900	1050
374	20241120	145700	43687783	901	901	901	901	450
375	20241120	145600	43282333	901	901	901	901	952
376	20241120	145500	42424581	902	901	902	901	100
377	20241120	145400	42334480	901	902	902	901	1049
378	20241120	145300	41389149	902	902	902	902	0
379	20241120	145200	41389149	902	902	902	902	0
380	20241120	145100	41389149	902	902	902	902	42
381	20241120	145000	41351265	902	902	902	902	58
382	20241120	144900	41298949	902	902	902	902	24
383	20241120	144800	41277301	905	905	905	905	3
384	20241120	144700	41274586	905	905	905	905	42
385	20241120	144600	41236576	905	905	905	905	0
386	20241120	144500	41236576	905	905	905	905	200
387	20241120	144400	41055576	906	906	906	906	0
388	20241120	144300	41055576	906	906	906	906	0
389	20241120	144200	41055576	906	906	906	906	0
390	20241120	144100	41055576	906	906	906	906	0
391	20241120	144000	41055576	906	906	906	906	0
392	20241120	143900	41055576	906	906	906	906	0
393	20241120	143800	41055576	906	906	906	906	0
394	20241120	143700	41055576	906	906	906	906	0
395	20241120	143600	41055576	906	906	906	906	0
396	20241120	143500	41055576	906	906	906	906	0
397	20241120	143400	41055576	906	906	906	906	0
398	20241120	143300	41055576	906	906	906	906	0
399	20241120	143200	41055576	906	906	906	906	0
400	20241120	143100	41055576	906	906	906	906	0
401	20241120	143000	41055576	906	906	906	906	0
402	20241120	142900	41055576	906	906	906	906	1
403	20241120	142800	41054670	902	904	904	902	4160
404	20241120	142700	37301501	903	903	903	903	0
405	20241120	142600	37301501	903	903	903	903	0
406	20241120	142500	37301501	903	903	903	903	0
407	20241120	142400	37301501	903	903	903	903	0
408	20241120	142300	37301501	903	903	903	903	0
409	20241120	142200	37301501	903	907	907	903	4000
410	20241120	142100	33681299	910	910	910	910	0
411	20241120	142000	33681299	910	910	910	910	0
412	20241120	141900	33681299	910	910	910	910	1
413	20241120	141800	33680389	910	910	910	910	0
414	20241120	141700	33680389	910	910	910	910	0
415	20241120	141600	33680389	910	910	910	910	0
416	20241120	141500	33680389	910	910	910	910	445
417	20241120	141400	33275439	910	910	910	910	0
418	20241120	141300	33275439	910	910	910	910	0
419	20241120	141200	33275439	910	910	910	910	0
420	20241120	141100	33275439	910	910	910	910	0
421	20241120	141000	33275439	910	910	910	910	0
422	20241120	140900	33275439	910	910	910	910	0
423	20241120	140800	33275439	910	910	910	910	0
424	20241120	140700	33275439	910	910	910	910	1
425	20241120	140600	33274529	910	909	910	909	54
426	20241120	140500	33225442	910	910	910	910	0
427	20241120	140400	33225442	910	910	910	910	0
428	20241120	140300	33225442	910	910	910	910	0
429	20241120	140200	33225442	910	910	910	910	0
430	20241120	140100	33225442	910	910	910	910	10
431	20241120	140000	33216342	910	910	910	910	0
432	20241120	135900	33216342	910	910	910	910	0
433	20241120	135800	33216342	910	910	910	910	0
434	20241120	135700	33216342	910	910	910	910	0
435	20241120	135600	33216342	910	910	910	910	7
436	20241120	135500	33209972	910	910	910	910	61
437	20241120	135400	33154462	910	910	910	910	0
438	20241120	135300	33154462	910	910	910	910	0
439	20241120	135200	33154462	910	910	910	910	0
440	20241120	135100	33154462	910	910	910	910	0
441	20241120	135000	33154462	910	910	910	910	0
442	20241120	134900	33154462	910	910	910	910	0
443	20241120	134800	33154462	910	910	910	910	0
444	20241120	134700	33154462	910	910	910	910	0
445	20241120	134600	33154462	910	910	910	910	0
446	20241120	134500	33154462	910	910	910	910	0
447	20241120	134400	33154462	910	910	910	910	0
448	20241120	134300	33154462	910	909	910	909	79
449	20241120	134200	33082650	903	903	903	903	0
450	20241120	134100	33082650	903	903	903	903	0
451	20241120	134000	33082650	903	903	903	903	0
452	20241120	133900	33082650	903	903	903	903	0
453	20241120	133800	33082650	903	903	903	903	0
454	20241120	133700	33082650	903	903	903	903	0
455	20241120	133600	33082650	903	903	903	903	0
456	20241120	133500	33082650	903	905	905	903	991
457	20241120	133400	32187675	910	910	910	910	0
458	20241120	133300	32187675	910	910	910	910	1782
459	20241120	133200	30566055	910	910	910	910	0
460	20241120	133100	30566055	910	910	910	910	0
461	20241120	133000	30566055	910	910	910	910	0
462	20241120	132900	30566055	910	910	910	910	0
463	20241120	132800	30566055	910	909	910	909	150
464	20241120	132700	30429656	910	910	910	910	0
465	20241120	132600	30429656	910	910	910	910	0
466	20241120	132500	30429656	910	910	910	910	0
467	20241120	132400	30429656	910	910	910	910	0
468	20241120	132300	30429656	910	910	910	910	0
469	20241120	132200	30429656	910	910	910	910	0
470	20241120	132100	30429656	910	910	910	910	0
471	20241120	132000	30429656	910	910	910	910	0
472	20241120	131900	30429656	910	910	910	910	0
473	20241120	131800	30429656	910	910	910	910	0
474	20241120	131700	30429656	910	910	910	910	0
475	20241120	131600	30429656	910	910	910	910	0
476	20241120	131500	30429656	910	910	910	910	0
477	20241120	131400	30429656	910	910	910	910	0
478	20241120	131300	30429656	910	910	910	910	0
479	20241120	131200	30429656	910	910	910	910	0
480	20241120	131100	30429656	910	910	910	910	0
481	20241120	131000	30429656	910	910	910	910	0
482	20241120	130900	30429656	910	909	910	909	8
483	20241120	130800	30422377	902	902	902	902	0
484	20241120	130700	30422377	902	902	902	902	0
485	20241120	130600	30422377	902	902	902	902	0
486	20241120	130500	30422377	902	902	902	902	0
487	20241120	130400	30422377	902	902	902	902	0
488	20241120	130300	30422377	902	902	902	902	0
489	20241120	130200	30422377	902	902	902	902	0
490	20241120	130100	30422377	902	902	902	902	0
491	20241120	130000	30422377	902	902	902	902	0
492	20241120	125900	30422377	902	902	902	902	0
493	20241120	125800	30422377	902	902	902	902	0
494	20241120	125700	30422377	902	902	902	902	0
495	20241120	125600	30422377	902	902	902	902	0
496	20241120	125500	30422377	902	909	909	902	3
497	20241120	125400	30419657	902	902	902	902	2
498	20241120	125300	30417853	911	911	911	911	0
499	20241120	125200	30417853	911	911	911	911	0
500	20241120	125100	30417853	911	901	911	901	5559
501	20241120	125000	25376324	902	902	902	902	2222
502	20241120	124900	23372080	905	905	905	905	85
503	20241120	124800	23295155	902	902	902	902	2
504	20241120	124700	23293351	902	902	902	902	0
505	20241120	124600	23293351	902	904	904	902	366
506	20241120	124500	22962692	905	905	905	905	0
507	20241120	124400	22962692	905	905	905	905	11
508	20241120	124300	22952737	905	905	905	905	3
509	20241120	124200	22950022	904	905	905	904	112
510	20241120	124100	22848664	905	905	905	905	0
511	20241120	124000	22848664	905	905	905	905	0
512	20241120	123900	22848664	905	905	905	905	100
513	20241120	123800	22758164	906	906	906	906	1
514	20241120	123700	22757258	906	906	906	906	5
515	20241120	123600	22752728	903	903	903	902	22
516	20241120	123500	22732863	906	906	906	906	1
517	20241120	123400	22731957	906	906	906	906	0
518	20241120	123300	22731957	906	906	906	906	0
519	20241120	123200	22731957	906	906	906	906	0
520	20241120	123100	22731957	906	906	906	906	0
521	20241120	123000	22731957	906	902	906	902	3
522	20241120	122900	22729247	906	906	906	906	0
523	20241120	122800	22729247	906	906	906	906	6
524	20241120	122700	22723811	902	902	902	902	0
525	20241120	122600	22723811	902	902	902	902	0
526	20241120	122500	22723811	902	902	902	902	0
527	20241120	122400	22723811	902	902	902	902	2
528	20241120	122300	22722007	906	906	906	906	0
529	20241120	122200	22722007	906	906	906	906	0
530	20241120	122100	22722007	906	906	906	906	0
531	20241120	122000	22722007	906	906	906	906	0
532	20241120	121900	22722007	906	906	906	906	1
533	20241120	121800	22721101	902	902	902	902	2
534	20241120	121700	22719297	902	902	902	902	0
535	20241120	121600	22719297	902	902	902	902	0
536	20241120	121500	22719297	902	902	902	902	0
537	20241120	121400	22719297	902	902	902	902	0
538	20241120	121300	22719297	902	902	902	902	0
539	20241120	121200	22719297	902	902	902	902	2
540	20241120	121100	22717493	906	906	906	906	0
541	20241120	121000	22717493	906	906	906	906	0
542	20241120	120900	22717493	906	906	906	906	0
543	20241120	120800	22717493	906	906	906	906	0
544	20241120	120700	22717493	906	906	906	906	0
545	20241120	120600	22717493	906	902	906	902	64
546	20241120	120500	22659761	902	902	902	902	0
547	20241120	120400	22659761	902	902	902	902	0
548	20241120	120300	22659761	902	902	902	902	0
549	20241120	120200	22659761	902	902	902	902	0
550	20241120	120100	22659761	902	902	902	902	0
551	20241120	120000	22659761	902	902	906	902	4
552	20241120	115900	22656149	902	902	902	902	0
553	20241120	115800	22656149	902	902	902	902	4000
554	20241120	115700	19048149	902	902	902	902	0
555	20241120	115600	19048149	902	902	902	902	153
556	20241120	115500	18910143	902	902	902	902	0
557	20241120	115400	18910143	902	902	902	902	2
558	20241120	115300	18908339	902	902	902	902	0
559	20241120	115200	18908339	902	902	902	902	0
560	20241120	115100	18908339	902	902	902	902	961
561	20241120	115000	18041517	903	903	903	903	0
562	20241120	114900	18041517	903	903	903	903	0
563	20241120	114800	18041517	903	903	903	903	1002
564	20241120	114700	17136711	903	903	903	903	0
565	20241120	114600	17136711	903	903	903	903	1
566	20241120	114500	17135808	903	903	903	903	0
567	20241120	114400	17135808	903	903	903	903	0
568	20241120	114300	17135808	903	903	903	903	0
569	20241120	114200	17135808	903	903	903	903	2
570	20241120	114100	17134002	903	903	903	903	0
571	20241120	114000	17134002	903	903	903	903	0
572	20241120	113900	17134002	903	903	903	903	10
573	20241120	113800	17124972	903	903	903	903	0
574	20241120	113700	17124972	903	903	903	903	0
575	20241120	113600	17124972	903	903	903	903	2
576	20241120	113500	17123166	903	903	903	903	10
577	20241120	113400	17114136	903	903	903	903	0
578	20241120	113300	17114136	903	903	903	903	0
579	20241120	113200	17114136	903	903	903	903	0
580	20241120	113100	17114136	903	903	903	903	80
581	20241120	113000	17041896	903	903	903	903	2
582	20241120	112900	17040090	902	902	902	902	0
583	20241120	112800	17040090	902	902	902	902	0
584	20241120	112700	17040090	902	902	902	902	0
585	20241120	112600	17040090	902	902	902	902	0
586	20241120	112500	17040090	902	902	902	902	0
587	20241120	112400	17040090	902	902	902	902	2
588	20241120	112300	17038286	902	902	902	902	0
589	20241120	112200	17038286	902	902	902	902	0
590	20241120	112100	17038286	902	902	902	902	0
591	20241120	112000	17038286	902	902	902	902	0
592	20241120	111900	17038286	902	902	902	902	0
593	20241120	111800	17038286	902	903	903	902	1842
594	20241120	111700	15376620	910	910	910	910	0
595	20241120	111600	15376620	910	910	910	910	0
596	20241120	111500	15376620	910	910	910	910	0
597	20241120	111400	15376620	910	910	910	910	1
598	20241120	111300	15375710	903	903	903	903	0
599	20241120	111200	15375710	903	904	904	903	3096
600	20241120	111100	12580021	905	905	905	905	0
601	20241120	111000	12580021	905	906	906	905	1361
602	20241120	110900	11348170	906	906	906	906	0
603	20241120	110800	11348170	906	906	906	906	0
604	20241120	110700	11348170	906	906	906	906	0
605	20241120	110600	11348170	906	906	906	906	2
606	20241120	110500	11346358	906	909	909	906	1600
607	20241120	110400	9894517	909	909	909	909	0
608	20241120	110300	9894517	909	909	909	909	0
609	20241120	110200	9894517	909	909	909	909	0
610	20241120	110100	9894517	909	909	909	909	0
611	20241120	110000	9894517	909	909	909	909	2
612	20241120	105900	9892699	910	910	910	910	100
613	20241120	105800	9801699	910	910	910	910	0
614	20241120	105700	9801699	910	908	910	908	201
615	20241120	105600	9618935	905	905	905	905	0
616	20241120	105500	9618935	905	905	905	905	0
617	20241120	105400	9618935	905	905	905	905	2
618	20241120	105300	9617125	905	905	905	905	0
619	20241120	105200	9617125	905	905	905	905	0
620	20241120	105100	9617125	905	905	905	905	0
621	20241120	105000	9617125	905	905	905	905	0
622	20241120	104900	9617125	905	905	905	905	0
623	20241120	104800	9617125	905	905	905	905	2
624	20241120	104700	9615315	905	905	905	905	0
625	20241120	104600	9615315	905	905	905	905	0
626	20241120	104500	9615315	905	905	905	905	0
627	20241120	104400	9615315	905	905	905	905	0
628	20241120	104300	9615315	905	905	905	905	0
629	20241120	104200	9615315	905	905	905	905	2
630	20241120	104100	9613505	908	908	908	908	0
631	20241120	104000	9613505	908	908	908	908	41
632	20241120	103900	9576277	908	908	908	908	9
633	20241120	103800	9568105	908	908	908	908	2041
634	20241120	103700	7714877	909	909	909	909	18
635	20241120	103600	7698515	907	908	908	907	2
636	20241120	103500	7696700	909	909	909	909	0
637	20241120	103400	7696700	909	909	909	909	10
638	20241120	103300	7687610	909	907	909	907	534
639	20241120	103200	7203172	907	907	907	907	0
640	20241120	103100	7203172	907	907	907	907	16
641	20241120	103000	7188660	905	905	905	905	2
642	20241120	102900	7186850	905	905	905	905	0
643	20241120	102800	7186850	905	905	905	905	0
644	20241120	102700	7186850	905	905	905	905	158
645	20241120	102600	7043860	905	905	905	905	2
646	20241120	102500	7042050	905	905	905	905	0
647	20241120	102400	7042050	905	905	905	905	3
648	20241120	102300	7039335	905	905	905	905	0
649	20241120	102200	7039335	905	905	905	905	0
650	20241120	102100	7039335	905	905	905	905	0
651	20241120	102000	7039335	905	905	905	905	200
652	20241120	101900	6858335	903	903	905	903	14
653	20241120	101800	6845673	903	903	903	903	0
654	20241120	101700	6845673	903	903	903	903	0
655	20241120	101600	6845673	903	903	903	903	0
656	20241120	101500	6845673	903	903	903	903	0
657	20241120	101400	6845673	903	903	903	903	0
658	20241120	101300	6845673	903	903	903	903	0
659	20241120	101200	6845673	903	903	903	903	3
660	20241120	101100	6842964	905	905	905	905	0
661	20241120	101000	6842964	905	905	905	905	0
662	20241120	100900	6842964	905	905	905	905	0
663	20241120	100800	6842964	905	905	905	905	0
664	20241120	100700	6842964	905	905	905	905	0
665	20241120	100600	6842964	905	903	905	903	4
666	20241120	100500	6839350	905	905	905	905	0
667	20241120	100400	6839350	905	905	905	905	1
668	20241120	100300	6838445	905	905	905	905	0
669	20241120	100200	6838445	905	905	905	905	0
670	20241120	100100	6838445	905	905	905	905	1
671	20241120	100000	6837540	905	905	905	903	6
672	20241120	095900	6832116	903	903	903	903	0
673	20241120	095800	6832116	903	903	903	903	0
674	20241120	095700	6832116	903	903	903	903	0
675	20241120	095600	6832116	903	903	903	903	4
676	20241120	095500	6828504	903	903	903	903	88
677	20241120	095400	6749040	903	903	903	903	1
678	20241120	095300	6748137	903	902	903	901	229
679	20241120	095200	6541786	902	902	902	902	1
680	20241120	095100	6540884	904	904	904	904	1
681	20241120	095000	6539980	901	901	901	901	0
682	20241120	094900	6539980	901	901	901	901	0
683	20241120	094800	6539980	901	902	902	901	98
684	20241120	094700	6451591	906	906	906	906	2
685	20241120	094600	6449779	908	908	908	908	0
686	20241120	094500	6449779	908	908	908	908	0
687	20241120	094400	6449779	908	908	908	908	1
688	20241120	094300	6448871	909	909	909	909	0
689	20241120	094200	6448871	909	909	909	909	7
690	20241120	094100	6442508	902	902	902	902	0
691	20241120	094000	6442508	902	902	902	902	0
692	20241120	093900	6442508	902	904	904	902	2289
693	20241120	093800	4377256	902	902	902	902	10
694	20241120	093700	4368236	903	903	903	903	0
695	20241120	093600	4368236	903	907	907	903	2120
696	20241120	093500	2451617	907	907	907	906	53
697	20241120	093400	2403548	907	907	907	907	0
698	20241120	093300	2403548	907	907	907	907	0
699	20241120	093200	2403548	907	907	907	907	1
700	20241120	093100	2402641	911	911	911	911	0
701	20241120	093000	2402641	911	911	911	911	0
702	20241120	092900	2402641	911	911	911	911	0
703	20241120	092800	2402641	911	911	911	911	10
704	20241120	092700	2393531	911	911	911	911	10
705	20241120	092600	2384421	911	911	911	911	2
706	20241120	092500	2382599	911	911	911	911	0
707	20241120	092400	2382599	911	911	911	911	0
708	20241120	092300	2382599	911	911	911	911	0
709	20241120	092200	2382599	911	911	911	911	0
710	20241120	092100	2382599	911	911	911	911	55
711	20241120	092000	2332494	905	906	906	905	100
712	20241120	091900	2241993	906	906	906	906	51
713	20241120	091800	2195787	908	908	908	908	32
714	20241120	091700	2166731	912	912	912	912	10
715	20241120	091600	2157611	912	912	912	912	0
716	20241120	091500	2157611	912	912	912	912	6
717	20241120	091400	2152139	912	912	912	912	30
718	20241120	091300	2124779	909	909	909	909	0
719	20241120	091200	2124779	909	909	909	909	95
720	20241120	091100	2038424	911	912	912	911	360
721	20241120	091000	1710105	912	912	912	912	0
722	20241120	090900	1710105	912	913	913	912	20
723	20241120	090800	1691864	912	912	912	912	0
724	20241120	090700	1691864	912	912	912	912	0
725	20241120	090600	1691864	912	912	912	912	0
726	20241120	090500	1691864	912	912	912	912	922
727	20241120	090400	851000	925	925	925	925	0
728	20241120	090300	851000	925	925	925	925	0
729	20241120	090200	851000	925	925	925	925	0
730	20241120	090100	851000	925	925	925	925	0
731	20241120	090000	851000	925	925	925	925	920