KissMeData/101400/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200500	50730756	395	395	395	395	4593
3	20241119	200400	50730756	395	395	395	395	0
4	20241119	200300	50730756	395	395	395	395	0
5	20241119	200200	50730756	395	395	395	395	0
6	20241119	200100	50730756	395	395	395	395	0
7	20241119	200000	50730756	395	395	395	395	0
8	20241119	195900	50730756	395	395	395	395	0
9	20241119	195800	50730756	395	395	395	395	0
10	20241119	195700	50730756	395	395	395	395	0
11	20241119	195600	50730756	395	395	395	395	0
12	20241119	195500	50730756	395	395	395	395	0
13	20241119	195400	50730756	395	395	395	395	0
14	20241119	195300	50730756	395	395	395	395	0
15	20241119	195200	50730756	395	395	395	395	0
16	20241119	195100	50730756	395	395	395	395	0
17	20241119	195000	50730756	395	395	395	395	0
18	20241119	194900	50730756	395	395	395	395	0
19	20241119	194800	50730756	395	395	395	395	0
20	20241119	194700	50730756	395	395	395	395	0
21	20241119	194600	50730756	395	395	395	395	0
22	20241119	194500	50730756	395	395	395	395	0
23	20241119	194400	50730756	395	395	395	395	0
24	20241119	194300	50730756	395	395	395	395	0
25	20241119	194200	50730756	395	395	395	395	0
26	20241119	194100	50730756	395	395	395	395	0
27	20241119	194000	50730756	395	395	395	395	0
28	20241119	193900	50730756	395	395	395	395	0
29	20241119	193800	50730756	395	395	395	395	0
30	20241119	193700	50730756	395	395	395	395	0
31	20241119	193600	50730756	395	395	395	395	0
32	20241119	193500	50730756	395	395	395	395	4593
33	20241119	193400	50730756	395	395	395	395	0
34	20241119	193300	50730756	395	395	395	395	0
35	20241119	193200	50730756	395	395	395	395	0
36	20241119	193100	50730756	395	395	395	395	0
37	20241119	193000	50730756	395	395	395	395	0
38	20241119	192900	50730756	395	395	395	395	0
39	20241119	192800	50730756	395	395	395	395	0
40	20241119	192700	50730756	395	395	395	395	0
41	20241119	192600	50730756	395	395	395	395	0
42	20241119	192500	50730756	395	395	395	395	0
43	20241119	192400	50730756	395	395	395	395	0
44	20241119	192300	50730756	395	395	395	395	0
45	20241119	192200	50730756	395	395	395	395	0
46	20241119	192100	50730756	395	395	395	395	0
47	20241119	192000	50730756	395	395	395	395	0
48	20241119	191900	50730756	395	395	395	395	0
49	20241119	191800	50730756	395	395	395	395	0
50	20241119	191700	50730756	395	395	395	395	0
51	20241119	191600	50730756	395	395	395	395	0
52	20241119	191500	50730756	395	395	395	395	0
53	20241119	191400	50730756	395	395	395	395	0
54	20241119	191300	50730756	395	395	395	395	0
55	20241119	191200	50730756	395	395	395	395	0
56	20241119	191100	50730756	395	395	395	395	0
57	20241119	191000	50730756	395	395	395	395	0
58	20241119	190900	50730756	395	395	395	395	0
59	20241119	190800	50730756	395	395	395	395	0
60	20241119	190700	50730756	395	395	395	395	0
61	20241119	190600	50730756	395	395	395	395	0
62	20241119	190500	50730756	395	395	395	395	4593
63	20241119	190400	50730756	395	395	395	395	0
64	20241119	190300	50730756	395	395	395	395	0
65	20241119	190200	50730756	395	395	395	395	0
66	20241119	190100	50730756	395	395	395	395	0
67	20241119	190000	50730756	395	395	395	395	0
68	20241119	185900	50730756	395	395	395	395	0
69	20241119	185800	50730756	395	395	395	395	0
70	20241119	185700	50730756	395	395	395	395	0
71	20241119	185600	50730756	395	395	395	395	0
72	20241119	185500	50730756	395	395	395	395	0
73	20241119	185400	50730756	395	395	395	395	0
74	20241119	185300	50730756	395	395	395	395	0
75	20241119	185200	50730756	395	395	395	395	0
76	20241119	185100	50730756	395	395	395	395	0
77	20241119	185000	50730756	395	395	395	395	0
78	20241119	184900	50730756	395	395	395	395	0
79	20241119	184800	50730756	395	395	395	395	0
80	20241119	184700	50730756	395	395	395	395	0
81	20241119	184600	50730756	395	395	395	395	0
82	20241119	184500	50730756	395	395	395	395	0
83	20241119	184400	50730756	395	395	395	395	0
84	20241119	184300	50730756	395	395	395	395	0
85	20241119	184200	50730756	395	395	395	395	0
86	20241119	184100	50730756	395	395	395	395	0
87	20241119	184000	50730756	395	395	395	395	0
88	20241119	183900	50730756	395	395	395	395	0
89	20241119	183800	50730756	395	395	395	395	0
90	20241119	183700	50730756	395	395	395	395	0
91	20241119	183600	50730756	395	395	395	395	0
92	20241119	183500	50730756	395	395	395	395	4593
93	20241119	183400	50730756	395	395	395	395	0
94	20241119	183300	50730756	395	395	395	395	0
95	20241119	183200	50730756	395	395	395	395	0
96	20241119	183100	50730756	395	395	395	395	0
97	20241119	183000	50730756	395	395	395	395	0
98	20241119	182900	50730756	395	395	395	395	0
99	20241119	182800	50730756	395	395	395	395	0
100	20241119	182700	50730756	395	395	395	395	0
101	20241119	182600	50730756	395	395	395	395	0
102	20241119	182500	50730756	395	395	395	395	0
103	20241119	182400	50730756	395	395	395	395	0
104	20241119	182300	50730756	395	395	395	395	0
105	20241119	182200	50730756	395	395	395	395	0
106	20241119	182100	50730756	395	395	395	395	0
107	20241119	182000	50730756	395	395	395	395	0
108	20241119	181900	50730756	395	395	395	395	0
109	20241119	181800	50730756	395	395	395	395	0
110	20241119	181700	50730756	395	395	395	395	0
111	20241119	181600	50730756	395	395	395	395	0
112	20241119	181500	50730756	395	395	395	395	0
113	20241119	181400	50730756	395	395	395	395	0
114	20241119	181300	50730756	395	395	395	395	0
115	20241119	181200	50730756	395	395	395	395	0
116	20241119	181100	50730756	395	395	395	395	0
117	20241119	181000	50730756	395	395	395	395	0
118	20241119	180900	50730756	395	395	395	395	0
119	20241119	180800	50730756	395	395	395	395	0
120	20241119	180700	50730756	395	395	395	395	0
121	20241119	180600	50730756	395	395	395	395	0
122	20241119	180500	50730756	395	395	395	395	4593
123	20241119	180400	50730756	395	395	395	395	0
124	20241119	180300	50730756	395	395	395	395	0
125	20241119	180200	50730756	395	395	395	395	0
126	20241119	180100	50730756	395	395	395	395	0
127	20241119	180000	50730756	395	395	395	395	0
128	20241119	175900	50730756	395	395	395	395	0
129	20241119	175800	50730756	395	395	395	395	0
130	20241119	175700	50730756	395	395	395	395	0
131	20241119	175600	50730756	395	395	395	395	0
132	20241119	175500	50730756	395	395	395	395	0
133	20241119	175400	50730756	395	395	395	395	0
134	20241119	175300	50730756	395	395	395	395	0
135	20241119	175200	50730756	395	395	395	395	0
136	20241119	175100	50730756	395	395	395	395	0
137	20241119	175000	50730756	395	395	395	395	0
138	20241119	174900	50730756	395	395	395	395	0
139	20241119	174800	50730756	395	395	395	395	0
140	20241119	174700	50730756	395	395	395	395	0
141	20241119	174600	50730756	395	395	395	395	0
142	20241119	174500	50730756	395	395	395	395	0
143	20241119	174400	50730756	395	395	395	395	0
144	20241119	174300	50730756	395	395	395	395	0
145	20241119	174200	50730756	395	395	395	395	0
146	20241119	174100	50730756	395	395	395	395	0
147	20241119	174000	50730756	395	395	395	395	0
148	20241119	173900	50730756	395	395	395	395	0
149	20241119	173800	50730756	395	395	395	395	0
150	20241119	173700	50730756	395	395	395	395	0
151	20241119	173600	50730756	395	395	395	395	0
152	20241119	173500	50730756	395	395	395	395	4593
153	20241119	173400	50730756	395	395	395	395	0
154	20241119	173300	50730756	395	395	395	395	0
155	20241119	173200	50730756	395	395	395	395	0
156	20241119	173100	50730756	395	395	395	395	0
157	20241119	173000	50730756	395	395	395	395	0
158	20241119	172900	50730756	395	395	395	395	0
159	20241119	172800	50730756	395	395	395	395	0
160	20241119	172700	50730756	395	395	395	395	0
161	20241119	172600	50730756	395	395	395	395	0
162	20241119	172500	50730756	395	395	395	395	0
163	20241119	172400	50730756	395	395	395	395	0
164	20241119	172300	50730756	395	395	395	395	0
165	20241119	172200	50730756	395	395	395	395	0
166	20241119	172100	50730756	395	395	395	395	0
167	20241119	172000	50730756	395	395	395	395	0
168	20241119	171900	50730756	395	395	395	395	0
169	20241119	171800	50730756	395	395	395	395	0
170	20241119	171700	50730756	395	395	395	395	0
171	20241119	171600	50730756	395	395	395	395	0
172	20241119	171500	50730756	395	395	395	395	0
173	20241119	171400	50730756	395	395	395	395	0
174	20241119	171300	50730756	395	395	395	395	0
175	20241119	171200	50730756	395	395	395	395	0
176	20241119	171100	50730756	395	395	395	395	0
177	20241119	171000	50730756	395	395	395	395	0
178	20241119	170900	50730756	395	395	395	395	0
179	20241119	170800	50730756	395	395	395	395	0
180	20241119	170700	50730756	395	395	395	395	0
181	20241119	170600	50730756	395	395	395	395	0
182	20241119	170500	50730756	395	395	395	395	4593
183	20241119	170400	50730756	395	395	395	395	0
184	20241119	170300	50730756	395	395	395	395	0
185	20241119	170200	50730756	395	395	395	395	0
186	20241119	170100	50730756	395	395	395	395	0
187	20241119	170000	50730756	395	395	395	395	0
188	20241119	165900	50730756	395	395	395	395	0
189	20241119	165800	50730756	395	395	395	395	0
190	20241119	165700	50730756	395	395	395	395	0
191	20241119	165600	50730756	395	395	395	395	0
192	20241119	165500	50730756	395	395	395	395	0
193	20241119	165400	50730756	395	395	395	395	0
194	20241119	165300	50730756	395	395	395	395	0
195	20241119	165200	50730756	395	395	395	395	0
196	20241119	165100	50730756	395	395	395	395	0
197	20241119	165000	50730756	395	395	395	395	0
198	20241119	164900	50730756	395	395	395	395	0
199	20241119	164800	50730756	395	395	395	395	0
200	20241119	164700	50730756	395	395	395	395	0
201	20241119	164600	50730756	395	395	395	395	0
202	20241119	164500	50730756	395	395	395	395	0
203	20241119	164400	50730756	395	395	395	395	0
204	20241119	164300	50730756	395	395	395	395	0
205	20241119	164200	50730756	395	395	395	395	0
206	20241119	164100	50730756	395	395	395	395	0
207	20241119	164000	50730756	395	395	395	395	0
208	20241119	163900	50730756	395	395	395	395	0
209	20241119	163800	50730756	395	395	395	395	0
210	20241119	163700	50730756	395	395	395	395	0
211	20241119	163600	50730756	395	395	395	395	0
212	20241119	163500	50730756	395	395	395	395	4593
213	20241119	163400	50730756	395	395	395	395	0
214	20241119	163300	50730756	395	395	395	395	0
215	20241119	163200	50730756	395	395	395	395	0
216	20241119	163100	50730756	395	395	395	395	0
217	20241119	163000	50730756	395	395	395	395	0
218	20241119	162900	50730756	395	395	395	395	0
219	20241119	162800	50730756	395	395	395	395	0
220	20241119	162700	50730756	395	395	395	395	0
221	20241119	162600	50730756	395	395	395	395	0
222	20241119	162500	50730756	395	395	395	395	0
223	20241119	162400	50730756	395	395	395	395	0
224	20241119	162300	50730756	395	395	395	395	0
225	20241119	162200	50730756	395	395	395	395	0
226	20241119	162100	50730756	395	395	395	395	0
227	20241119	162000	50730756	395	395	395	395	0
228	20241119	161900	50730756	395	395	395	395	0
229	20241119	161800	50730756	395	395	395	395	0
230	20241119	161700	50730756	395	395	395	395	0
231	20241119	161600	50730756	395	395	395	395	0
232	20241119	161500	50730756	395	395	395	395	0
233	20241119	161400	50730756	395	395	395	395	0
234	20241119	161300	50730756	395	395	395	395	0
235	20241119	161200	50730756	395	395	395	395	0
236	20241119	161100	50730756	395	395	395	395	0
237	20241119	161000	50730756	395	395	395	395	0
238	20241119	160900	50730756	395	395	395	395	0
239	20241119	160800	50730756	395	395	395	395	0
240	20241119	160700	50730756	395	395	395	395	0
241	20241119	160600	50730756	395	395	395	395	0
242	20241119	160500	50730756	395	395	395	395	4593
243	20241119	160400	50730756	395	395	395	395	0
244	20241119	160300	50730756	395	395	395	395	0
245	20241119	160200	50730756	395	395	395	395	0
246	20241119	160100	50730756	395	395	395	395	0
247	20241119	160000	50730756	395	395	395	395	0
248	20241119	155900	50730756	395	395	395	395	0
249	20241119	155800	50730756	395	395	395	395	0
250	20241119	155700	50730756	395	395	395	395	0
251	20241119	155600	50730756	395	395	395	395	0
252	20241119	155500	50730756	395	395	395	395	0
253	20241119	155400	50730756	395	395	395	395	0
254	20241119	155300	50730756	395	395	395	395	0
255	20241119	155200	50730756	395	395	395	395	0
256	20241119	155100	50730756	395	395	395	395	0
257	20241119	155000	50730756	395	395	395	395	0
258	20241119	154900	50730756	395	395	395	395	0
259	20241119	154800	50730756	395	395	395	395	0
260	20241119	154700	50730756	395	395	395	395	0
261	20241119	154600	50730756	395	395	395	395	0
262	20241119	154500	50730756	395	395	395	395	0
263	20241119	154400	50730756	395	395	395	395	0
264	20241119	154300	50730756	395	395	395	395	0
265	20241119	154200	50730756	395	395	395	395	0
266	20241119	154100	50730756	395	395	395	395	0
267	20241119	154000	50730756	395	395	395	395	0
268	20241119	153900	50730756	395	395	395	395	0
269	20241119	153800	50730756	395	395	395	395	0
270	20241119	153700	50730756	395	395	395	395	0
271	20241119	153600	50730756	395	395	395	395	0
272	20241119	153500	50730756	395	395	395	395	4593
273	20241119	153400	50730756	395	395	395	395	0
274	20241119	153300	50730756	395	395	395	395	0
275	20241119	153200	50730756	395	395	395	395	0
276	20241119	153100	50730756	395	395	395	395	0
277	20241119	153000	50730756	395	395	395	395	4593
278	20241119	152900	48916521	396	396	396	396	0
279	20241119	152800	48916521	396	396	396	396	0
280	20241119	152700	48916521	396	396	396	396	0
281	20241119	152600	48916521	396	396	396	396	0
282	20241119	152500	48916521	396	396	396	396	0
283	20241119	152400	48916521	396	396	396	396	0
284	20241119	152300	48916521	396	396	396	396	0
285	20241119	152200	48916521	396	396	396	396	0
286	20241119	152100	48916521	396	396	396	396	0
287	20241119	152000	48916521	396	396	396	396	0
288	20241119	151900	48916521	396	396	396	396	0
289	20241119	151800	48916521	396	396	396	396	0
290	20241119	151700	48916521	396	396	396	396	0
291	20241119	151600	48916521	396	400	400	396	791
292	20241119	151500	48601484	400	400	400	400	6
293	20241119	151400	48599084	401	401	401	401	0
294	20241119	151300	48599084	401	401	401	401	178
295	20241119	151200	48527706	401	401	401	401	0
296	20241119	151100	48527706	401	401	401	401	0
297	20241119	151000	48527706	401	401	401	401	0
298	20241119	150900	48527706	401	401	401	401	0
299	20241119	150800	48527706	401	401	401	401	0
300	20241119	150700	48527706	401	401	401	401	20
301	20241119	150600	48519686	401	401	401	401	0
302	20241119	150500	48519686	401	401	401	401	0
303	20241119	150400	48519686	401	401	401	401	0
304	20241119	150300	48519686	401	401	401	401	0
305	20241119	150200	48519686	401	401	401	401	0
306	20241119	150100	48519686	401	401	401	401	165
307	20241119	150000	48453521	401	401	401	401	0
308	20241119	145900	48453521	401	401	401	401	0
309	20241119	145800	48453521	401	401	401	401	0
310	20241119	145700	48453521	401	401	401	401	0
311	20241119	145600	48453521	401	401	401	401	0
312	20241119	145500	48453521	401	401	401	401	0
313	20241119	145400	48453521	401	401	401	401	0
314	20241119	145300	48453521	401	401	401	401	0
315	20241119	145200	48453521	401	401	401	401	0
316	20241119	145100	48453521	401	401	401	401	0
317	20241119	145000	48453521	401	401	401	401	0
318	20241119	144900	48453521	401	401	401	401	1
319	20241119	144800	48453120	400	400	400	400	0
320	20241119	144700	48453120	400	400	400	400	13
321	20241119	144600	48447920	401	401	401	401	0
322	20241119	144500	48447920	401	401	401	401	0
323	20241119	144400	48447920	401	401	401	401	0
324	20241119	144300	48447920	401	401	401	401	0
325	20241119	144200	48447920	401	401	401	401	0
326	20241119	144100	48447920	401	401	401	401	0
327	20241119	144000	48447920	401	401	401	401	0
328	20241119	143900	48447920	401	401	401	401	0
329	20241119	143800	48447920	401	401	401	401	0
330	20241119	143700	48447920	401	401	401	401	0
331	20241119	143600	48447920	401	401	401	401	0
332	20241119	143500	48447920	401	401	401	401	0
333	20241119	143400	48447920	401	401	401	401	0
334	20241119	143300	48447920	401	401	401	401	0
335	20241119	143200	48447920	401	401	401	401	0
336	20241119	143100	48447920	401	401	401	401	0
337	20241119	143000	48447920	401	401	401	401	0
338	20241119	142900	48447920	401	401	401	401	0
339	20241119	142800	48447920	401	401	401	401	0
340	20241119	142700	48447920	401	401	401	401	0
341	20241119	142600	48447920	401	401	401	401	0
342	20241119	142500	48447920	401	401	401	401	0
343	20241119	142400	48447920	401	401	401	401	0
344	20241119	142300	48447920	401	401	401	401	1
345	20241119	142200	48447519	400	400	400	400	0
346	20241119	142100	48447519	400	400	400	400	0
347	20241119	142000	48447519	400	400	400	400	0
348	20241119	141900	48447519	400	400	400	400	0
349	20241119	141800	48447519	400	400	400	400	0
350	20241119	141700	48447519	400	400	400	400	0
351	20241119	141600	48447519	400	400	400	400	0
352	20241119	141500	48447519	400	400	400	400	0
353	20241119	141400	48447519	400	400	400	400	0
354	20241119	141300	48447519	400	400	400	400	0
355	20241119	141200	48447519	400	400	400	400	0
356	20241119	141100	48447519	400	400	400	400	0
357	20241119	141000	48447519	400	400	400	400	0
358	20241119	140900	48447519	400	400	400	400	0
359	20241119	140800	48447519	400	400	400	400	0
360	20241119	140700	48447519	400	400	400	400	0
361	20241119	140600	48447519	400	400	400	400	1
362	20241119	140500	48447119	400	400	400	400	0
363	20241119	140400	48447119	400	400	400	400	0
364	20241119	140300	48447119	400	400	400	400	4
365	20241119	140200	48445519	400	400	400	400	0
366	20241119	140100	48445519	400	400	400	400	30
367	20241119	140000	48433519	400	400	400	400	0
368	20241119	135900	48433519	400	400	400	400	0
369	20241119	135800	48433519	400	400	400	400	0
370	20241119	135700	48433519	400	400	400	400	0
371	20241119	135600	48433519	400	400	400	400	0
372	20241119	135500	48433519	400	400	400	400	0
373	20241119	135400	48433519	400	400	400	400	0
374	20241119	135300	48433519	400	400	400	400	0
375	20241119	135200	48433519	400	400	400	400	0
376	20241119	135100	48433519	400	400	400	400	15
377	20241119	135000	48427519	400	400	400	400	0
378	20241119	134900	48427519	400	400	400	400	0
379	20241119	134800	48427519	400	400	400	400	100
380	20241119	134700	48387519	400	400	400	400	1390
381	20241119	134600	47831519	401	401	401	401	30
382	20241119	134500	47819489	401	401	401	401	0
383	20241119	134400	47819489	401	401	401	401	0
384	20241119	134300	47819489	401	401	401	401	311
385	20241119	134200	47694778	401	401	401	401	1
386	20241119	134100	47694377	400	400	400	400	5
387	20241119	134000	47692377	401	401	401	401	0
388	20241119	133900	47692377	401	401	401	401	0
389	20241119	133800	47692377	401	401	401	401	2
390	20241119	133700	47691575	400	400	400	400	145
391	20241119	133600	47633575	400	400	400	400	15
392	20241119	133500	47627575	400	400	400	400	0
393	20241119	133400	47627575	400	400	400	400	5000
394	20241119	133300	45627575	400	400	400	400	0
395	20241119	133200	45627575	400	400	400	400	0
396	20241119	133100	45627575	400	400	400	400	15
397	20241119	133000	45621575	399	399	399	399	0
398	20241119	132900	45621575	399	399	399	399	0
399	20241119	132800	45621575	399	399	399	399	0
400	20241119	132700	45621575	399	399	399	399	4
401	20241119	132600	45619979	400	400	400	400	15
402	20241119	132500	45613979	400	400	400	400	0
403	20241119	132400	45613979	400	400	400	400	0
404	20241119	132300	45613979	400	400	400	400	0
405	20241119	132200	45613979	400	400	400	400	0
406	20241119	132100	45613979	400	400	400	400	15
407	20241119	132000	45607979	400	400	400	400	1
408	20241119	131900	45607579	399	399	399	399	0
409	20241119	131800	45607579	399	399	399	399	9
410	20241119	131700	45603988	398	398	398	398	0
411	20241119	131600	45603988	398	398	398	398	0
412	20241119	131500	45603988	398	398	398	398	33
413	20241119	131400	45590854	398	398	398	398	27
414	20241119	131300	45580108	400	400	400	400	0
415	20241119	131200	45580108	400	400	400	400	0
416	20241119	131100	45580108	400	400	400	400	2500
417	20241119	131000	44580108	396	396	396	396	0
418	20241119	130900	44580108	396	397	397	396	1041
419	20241119	130800	44167623	400	400	400	400	0
420	20241119	130700	44167623	400	400	400	400	0
421	20241119	130600	44167623	400	400	400	400	0
422	20241119	130500	44167623	400	397	400	397	4
423	20241119	130400	44166032	400	400	400	400	0
424	20241119	130300	44166032	400	400	400	400	0
425	20241119	130200	44166032	400	400	400	400	1
426	20241119	130100	44165632	399	399	399	399	0
427	20241119	130000	44165632	399	399	399	399	0
428	20241119	125900	44165632	399	399	399	399	0
429	20241119	125800	44165632	399	399	399	399	0
430	20241119	125700	44165632	399	399	399	399	0
431	20241119	125600	44165632	399	399	399	399	14
432	20241119	125500	44160046	399	399	399	399	0
433	20241119	125400	44160046	399	399	399	399	0
434	20241119	125300	44160046	399	399	399	399	0
435	20241119	125200	44160046	399	399	399	399	0
436	20241119	125100	44160046	399	399	399	399	15
437	20241119	125000	44154061	400	400	400	400	0
438	20241119	124900	44154061	400	399	400	399	123
439	20241119	124800	44104866	400	400	400	400	0
440	20241119	124700	44104866	400	399	400	399	106
441	20241119	124600	44062571	400	400	400	400	0
442	20241119	124500	44062571	400	400	400	400	250
443	20241119	124400	43962571	399	399	399	399	5
444	20241119	124300	43960576	396	396	396	396	0
445	20241119	124200	43960576	396	396	396	396	0
446	20241119	124100	43960576	396	398	398	396	5005
447	20241119	124000	41978216	398	399	399	398	44
448	20241119	123900	41960698	400	400	400	400	15
449	20241119	123800	41954698	401	401	401	401	1
450	20241119	123700	41954297	400	400	400	400	0
451	20241119	123600	41954297	400	400	400	400	0
452	20241119	123500	41954297	400	400	400	400	0
453	20241119	123400	41954297	400	400	400	400	0
454	20241119	123300	41954297	400	399	400	399	64
455	20241119	123200	41928706	398	398	398	398	0
456	20241119	123100	41928706	398	398	398	398	0
457	20241119	123000	41928706	398	398	398	398	7
458	20241119	122900	41925920	399	399	399	399	0
459	20241119	122800	41925920	399	399	399	399	0
460	20241119	122700	41925920	399	399	399	399	0
461	20241119	122600	41925920	399	399	399	399	0
462	20241119	122500	41925920	399	399	400	399	6
463	20241119	122400	41923524	399	399	399	399	2
464	20241119	122300	41922726	396	396	396	396	0
465	20241119	122200	41922726	396	396	396	396	0
466	20241119	122100	41922726	396	396	396	396	0
467	20241119	122000	41922726	396	396	396	396	0
468	20241119	121900	41922726	396	396	396	396	0
469	20241119	121800	41922726	396	396	396	396	0
470	20241119	121700	41922726	396	396	396	396	0
471	20241119	121600	41922726	396	396	396	396	0
472	20241119	121500	41922726	396	396	396	396	0
473	20241119	121400	41922726	396	400	400	396	2848
474	20241119	121300	40790970	401	401	401	401	15
475	20241119	121200	40784955	401	401	401	401	0
476	20241119	121100	40784955	401	401	401	401	0
477	20241119	121000	40784955	401	401	401	401	1
478	20241119	120900	40784554	398	398	398	398	0
479	20241119	120800	40784554	398	398	398	398	0
480	20241119	120700	40784554	398	398	398	398	0
481	20241119	120600	40784554	398	398	398	398	0
482	20241119	120500	40784554	398	398	398	398	0
483	20241119	120400	40784554	398	398	398	398	0
484	20241119	120300	40784554	398	398	398	398	0
485	20241119	120200	40784554	398	398	398	398	0
486	20241119	120100	40784554	398	399	399	398	604
487	20241119	120000	40543951	398	398	398	398	0
488	20241119	115900	40543951	398	398	398	398	0
489	20241119	115800	40543951	398	398	398	398	0
490	20241119	115700	40543951	398	398	398	398	0
491	20241119	115600	40543951	398	398	398	398	0
492	20241119	115500	40543951	398	398	398	398	0
493	20241119	115400	40543951	398	398	398	398	0
494	20241119	115300	40543951	398	398	398	398	0
495	20241119	115200	40543951	398	399	399	398	1000
496	20241119	115100	40145950	399	399	399	399	0
497	20241119	115000	40145950	399	399	399	399	0
498	20241119	114900	40145950	399	399	399	399	0
499	20241119	114800	40145950	399	399	399	399	0
500	20241119	114700	40145950	399	398	399	398	7209
501	20241119	114600	37276763	398	399	399	398	20
502	20241119	114500	37268788	400	400	400	400	0
503	20241119	114400	37268788	400	400	400	400	0
504	20241119	114300	37268788	400	400	400	400	0
505	20241119	114200	37268788	400	400	400	400	0
506	20241119	114100	37268788	400	400	400	400	0
507	20241119	114000	37268788	400	400	400	400	0
508	20241119	113900	37268788	400	400	400	400	0
509	20241119	113800	37268788	400	400	400	400	1
510	20241119	113700	37268388	400	400	400	400	0
511	20241119	113600	37268388	400	400	400	400	0
512	20241119	113500	37268388	400	400	400	400	0
513	20241119	113400	37268388	400	400	400	400	0
514	20241119	113300	37268388	400	400	400	400	0
515	20241119	113200	37268388	400	400	400	400	0
516	20241119	113100	37268388	400	400	400	400	0
517	20241119	113000	37268388	400	400	400	400	0
518	20241119	112900	37268388	400	400	400	400	0
519	20241119	112800	37268388	400	400	400	400	0
520	20241119	112700	37268388	400	400	400	400	1000
521	20241119	112600	36868388	400	400	400	400	1
522	20241119	112500	36867988	401	401	401	401	22
523	20241119	112400	36859166	401	401	401	401	0
524	20241119	112300	36859166	401	401	401	401	0
525	20241119	112200	36859166	401	401	401	401	0
526	20241119	112100	36859166	401	401	401	401	0
527	20241119	112000	36859166	401	401	401	401	0
528	20241119	111900	36859166	401	401	401	401	0
529	20241119	111800	36859166	401	401	401	401	0
530	20241119	111700	36859166	401	401	401	401	0
531	20241119	111600	36859166	401	401	401	401	0
532	20241119	111500	36859166	401	401	401	401	0
533	20241119	111400	36859166	401	401	401	401	0
534	20241119	111300	36859166	401	401	401	401	0
535	20241119	111200	36859166	401	401	401	401	0
536	20241119	111100	36859166	401	401	401	401	0
537	20241119	111000	36859166	401	401	401	401	1
538	20241119	110900	36858765	400	400	400	400	0
539	20241119	110800	36858765	400	400	400	400	0
540	20241119	110700	36858765	400	400	400	400	0
541	20241119	110600	36858765	400	400	400	400	0
542	20241119	110500	36858765	400	400	400	400	0
543	20241119	110400	36858765	400	400	400	400	0
544	20241119	110300	36858765	400	400	400	400	0
545	20241119	110200	36858765	400	400	400	400	0
546	20241119	110100	36858765	400	400	400	400	0
547	20241119	110000	36858765	400	400	400	400	0
548	20241119	105900	36858765	400	400	400	400	0
549	20241119	105800	36858765	400	400	400	400	0
550	20241119	105700	36858765	400	400	400	400	0
551	20241119	105600	36858765	400	400	400	400	0
552	20241119	105500	36858765	400	401	401	400	275
553	20241119	105400	36748505	401	401	401	401	0
554	20241119	105300	36748505	401	401	401	401	0
555	20241119	105200	36748505	401	401	401	401	0
556	20241119	105100	36748505	401	401	401	401	15
557	20241119	105000	36742490	398	398	398	398	0
558	20241119	104900	36742490	398	398	398	398	0
559	20241119	104800	36742490	398	398	398	398	0
560	20241119	104700	36742490	398	398	398	398	0
561	20241119	104600	36742490	398	398	398	398	0
562	20241119	104500	36742490	398	398	398	398	0
563	20241119	104400	36742490	398	398	398	398	0
564	20241119	104300	36742490	398	398	398	398	26
565	20241119	104200	36732142	400	400	400	400	27
566	20241119	104100	36721342	400	400	400	400	19
567	20241119	104000	36713742	400	400	400	400	0
568	20241119	103900	36713742	400	400	400	400	5
569	20241119	103800	36711742	399	399	399	399	0
570	20241119	103700	36711742	399	399	399	399	0
571	20241119	103600	36711742	399	399	399	399	15
572	20241119	103500	36705757	400	399	400	399	12
573	20241119	103400	36700964	399	399	399	399	15
574	20241119	103300	36694979	399	399	399	399	79
575	20241119	103200	36663458	401	401	401	401	0
576	20241119	103100	36663458	401	401	401	401	0
577	20241119	103000	36663458	401	401	401	401	0
578	20241119	102900	36663458	401	401	401	401	1
579	20241119	102800	36663057	400	400	400	400	120
580	20241119	102700	36615057	400	400	400	400	1
581	20241119	102600	36614657	399	399	399	399	4
582	20241119	102500	36613061	400	400	400	400	0
583	20241119	102400	36613061	400	400	400	400	0
584	20241119	102300	36613061	400	400	400	400	52
585	20241119	102200	36592261	400	400	400	400	0
586	20241119	102100	36592261	400	400	400	400	3
587	20241119	102000	36591061	400	400	400	400	0
588	20241119	101900	36591061	400	400	400	400	0
589	20241119	101800	36591061	400	400	400	400	0
590	20241119	101700	36591061	400	402	402	400	5
591	20241119	101600	36589059	403	404	404	403	18
592	20241119	101500	36581802	404	404	404	404	0
593	20241119	101400	36581802	404	404	404	404	2
594	20241119	101300	36580994	404	404	404	404	0
595	20241119	101200	36580994	404	403	404	403	7
596	20241119	101100	36578171	402	402	402	402	15
597	20241119	101000	36572141	402	402	402	402	0
598	20241119	100900	36572141	402	402	402	402	1
599	20241119	100800	36571739	401	401	401	401	0
600	20241119	100700	36571739	401	401	401	401	5
601	20241119	100600	36569734	402	402	406	402	65
602	20241119	100500	36543454	401	401	401	401	505
603	20241119	100400	36340949	400	400	400	400	0
604	20241119	100300	36340949	400	400	400	400	5
605	20241119	100200	36338949	399	399	399	399	84
606	20241119	100100	36305433	399	397	399	397	181
607	20241119	100000	36233574	398	397	398	397	2434
608	20241119	095900	35267208	390	390	390	390	0
609	20241119	095800	35267208	390	390	390	390	0
610	20241119	095700	35267208	390	402	402	390	8215
611	20241119	095600	32029283	414	414	414	414	0
612	20241119	095500	32029283	414	414	414	414	0
613	20241119	095400	32029283	414	414	414	414	0
614	20241119	095300	32029283	414	414	414	414	2317
615	20241119	095200	31070045	414	405	414	405	8264
616	20241119	095100	27657919	414	414	414	414	0
617	20241119	095000	27657919	414	402	414	402	500
618	20241119	094900	27455057	400	400	400	400	0
619	20241119	094800	27455057	400	399	400	399	10870
620	20241119	094700	23107877	399	399	399	399	0
621	20241119	094600	23107877	399	399	399	399	0
622	20241119	094500	23107877	399	399	399	399	0
623	20241119	094400	23107877	399	399	399	399	0
624	20241119	094300	23107877	399	399	399	399	0
625	20241119	094200	23107877	399	399	399	399	2
626	20241119	094100	23107079	398	398	398	398	15
627	20241119	094000	23101109	399	399	399	399	0
628	20241119	093900	23101109	399	399	399	399	0
629	20241119	093800	23101109	399	399	399	399	1
630	20241119	093700	23100710	398	398	398	398	0
631	20241119	093600	23100710	398	398	398	398	0
632	20241119	093500	23100710	398	398	398	398	0
633	20241119	093400	23100710	398	398	398	398	0
634	20241119	093300	23100710	398	400	400	398	474
635	20241119	093200	22911158	396	396	396	396	6
636	20241119	093100	22908782	400	396	400	396	7
637	20241119	093000	22906006	396	396	396	396	0
638	20241119	092900	22906006	396	396	396	396	6
639	20241119	092800	22903630	396	396	396	396	6
640	20241119	092700	22901254	400	395	400	395	17
641	20241119	092600	22894494	396	396	396	396	8151
642	20241119	092500	19666698	395	398	398	395	1597
643	20241119	092400	19033331	398	403	403	398	7
644	20241119	092300	19030540	396	396	396	396	0
645	20241119	092200	19030540	396	396	396	396	6
646	20241119	092100	19028164	399	403	403	399	1443
647	20241119	092000	18452399	399	399	399	399	6
648	20241119	091900	18450005	403	403	403	403	0
649	20241119	091800	18450005	403	399	403	399	55
650	20241119	091700	18428052	399	396	399	396	7
651	20241119	091600	18425277	396	396	396	396	6984
652	20241119	091500	15659613	394	396	396	394	1007
653	20241119	091400	15260853	396	396	396	393	9
654	20241119	091300	15257307	396	396	396	396	7
655	20241119	091200	15254535	396	396	396	393	26446
656	20241119	091100	4781937	396	396	396	393	15
657	20241119	091000	4776015	396	393	396	393	9
658	20241119	090900	4772469	396	396	396	396	4
659	20241119	090800	4770885	393	393	393	393	4761
660	20241119	090700	2899812	392	392	392	392	50
661	20241119	090600	2880212	393	393	393	393	1058
662	20241119	090500	2464418	393	393	393	393	6
663	20241119	090400	2462060	393	393	393	393	6
664	20241119	090300	2459702	396	396	396	393	383
665	20241119	090200	2308262	396	396	396	396	1
666	20241119	090100	2307866	396	394	396	394	7
667	20241119	090000	2305106	396	396	396	395	5821