KissMeData/138360/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201900	47384535	797	797	797	797	1503
3	20241120	201800	47384535	797	797	797	797	0
4	20241120	201700	47384535	797	797	797	797	0
5	20241120	201600	47384535	797	797	797	797	0
6	20241120	201500	47384535	797	797	797	797	0
7	20241120	201400	47384535	797	797	797	797	0
8	20241120	201300	47384535	797	797	797	797	0
9	20241120	201200	47384535	797	797	797	797	0
10	20241120	201100	47384535	797	797	797	797	0
11	20241120	201000	47384535	797	797	797	797	0
12	20241120	200900	47384535	797	797	797	797	0
13	20241120	200800	47384535	797	797	797	797	0
14	20241120	200700	47384535	797	797	797	797	0
15	20241120	200600	47384535	797	797	797	797	0
16	20241120	200500	47384535	797	797	797	797	0
17	20241120	200400	47384535	797	797	797	797	0
18	20241120	200300	47384535	797	797	797	797	0
19	20241120	200200	47384535	797	797	797	797	0
20	20241120	200100	47384535	797	797	797	797	0
21	20241120	200000	47384535	797	797	797	797	0
22	20241120	195900	47384535	797	797	797	797	0
23	20241120	195800	47384535	797	797	797	797	0
24	20241120	195700	47384535	797	797	797	797	0
25	20241120	195600	47384535	797	797	797	797	0
26	20241120	195500	47384535	797	797	797	797	0
27	20241120	195400	47384535	797	797	797	797	0
28	20241120	195300	47384535	797	797	797	797	0
29	20241120	195200	47384535	797	797	797	797	0
30	20241120	195100	47384535	797	797	797	797	0
31	20241120	195000	47384535	797	797	797	797	0
32	20241120	194900	47384535	797	797	797	797	1503
33	20241120	194800	47384535	797	797	797	797	0
34	20241120	194700	47384535	797	797	797	797	0
35	20241120	194600	47384535	797	797	797	797	0
36	20241120	194500	47384535	797	797	797	797	0
37	20241120	194400	47384535	797	797	797	797	0
38	20241120	194300	47384535	797	797	797	797	0
39	20241120	194200	47384535	797	797	797	797	0
40	20241120	194100	47384535	797	797	797	797	0
41	20241120	194000	47384535	797	797	797	797	0
42	20241120	193900	47384535	797	797	797	797	0
43	20241120	193800	47384535	797	797	797	797	0
44	20241120	193700	47384535	797	797	797	797	0
45	20241120	193600	47384535	797	797	797	797	0
46	20241120	193500	47384535	797	797	797	797	0
47	20241120	193400	47384535	797	797	797	797	0
48	20241120	193300	47384535	797	797	797	797	0
49	20241120	193200	47384535	797	797	797	797	0
50	20241120	193100	47384535	797	797	797	797	0
51	20241120	193000	47384535	797	797	797	797	0
52	20241120	192900	47384535	797	797	797	797	0
53	20241120	192800	47384535	797	797	797	797	0
54	20241120	192700	47384535	797	797	797	797	0
55	20241120	192600	47384535	797	797	797	797	0
56	20241120	192500	47384535	797	797	797	797	0
57	20241120	192400	47384535	797	797	797	797	0
58	20241120	192300	47384535	797	797	797	797	0
59	20241120	192200	47384535	797	797	797	797	0
60	20241120	192100	47384535	797	797	797	797	0
61	20241120	192000	47384535	797	797	797	797	0
62	20241120	191900	47384535	797	797	797	797	1503
63	20241120	191800	47384535	797	797	797	797	0
64	20241120	191700	47384535	797	797	797	797	0
65	20241120	191600	47384535	797	797	797	797	0
66	20241120	191500	47384535	797	797	797	797	0
67	20241120	191400	47384535	797	797	797	797	0
68	20241120	191300	47384535	797	797	797	797	0
69	20241120	191200	47384535	797	797	797	797	0
70	20241120	191100	47384535	797	797	797	797	0
71	20241120	191000	47384535	797	797	797	797	0
72	20241120	190900	47384535	797	797	797	797	0
73	20241120	190800	47384535	797	797	797	797	0
74	20241120	190700	47384535	797	797	797	797	0
75	20241120	190600	47384535	797	797	797	797	0
76	20241120	190500	47384535	797	797	797	797	0
77	20241120	190400	47384535	797	797	797	797	0
78	20241120	190300	47384535	797	797	797	797	0
79	20241120	190200	47384535	797	797	797	797	0
80	20241120	190100	47384535	797	797	797	797	0
81	20241120	190000	47384535	797	797	797	797	0
82	20241120	185900	47384535	797	797	797	797	0
83	20241120	185800	47384535	797	797	797	797	0
84	20241120	185700	47384535	797	797	797	797	0
85	20241120	185600	47384535	797	797	797	797	0
86	20241120	185500	47384535	797	797	797	797	0
87	20241120	185400	47384535	797	797	797	797	0
88	20241120	185300	47384535	797	797	797	797	0
89	20241120	185200	47384535	797	797	797	797	0
90	20241120	185100	47384535	797	797	797	797	0
91	20241120	185000	47384535	797	797	797	797	0
92	20241120	184900	47384535	797	797	797	797	1503
93	20241120	184800	47384535	797	797	797	797	0
94	20241120	184700	47384535	797	797	797	797	0
95	20241120	184600	47384535	797	797	797	797	0
96	20241120	184500	47384535	797	797	797	797	0
97	20241120	184400	47384535	797	797	797	797	0
98	20241120	184300	47384535	797	797	797	797	0
99	20241120	184200	47384535	797	797	797	797	0
100	20241120	184100	47384535	797	797	797	797	0
101	20241120	184000	47384535	797	797	797	797	0
102	20241120	183900	47384535	797	797	797	797	0
103	20241120	183800	47384535	797	797	797	797	0
104	20241120	183700	47384535	797	797	797	797	0
105	20241120	183600	47384535	797	797	797	797	0
106	20241120	183500	47384535	797	797	797	797	0
107	20241120	183400	47384535	797	797	797	797	0
108	20241120	183300	47384535	797	797	797	797	0
109	20241120	183200	47384535	797	797	797	797	0
110	20241120	183100	47384535	797	797	797	797	0
111	20241120	183000	47384535	797	797	797	797	0
112	20241120	182900	47384535	797	797	797	797	0
113	20241120	182800	47384535	797	797	797	797	0
114	20241120	182700	47384535	797	797	797	797	0
115	20241120	182600	47384535	797	797	797	797	0
116	20241120	182500	47384535	797	797	797	797	0
117	20241120	182400	47384535	797	797	797	797	0
118	20241120	182300	47384535	797	797	797	797	0
119	20241120	182200	47384535	797	797	797	797	0
120	20241120	182100	47384535	797	797	797	797	0
121	20241120	182000	47384535	797	797	797	797	0
122	20241120	181900	47384535	797	797	797	797	1503
123	20241120	181800	47384535	797	797	797	797	0
124	20241120	181700	47384535	797	797	797	797	0
125	20241120	181600	47384535	797	797	797	797	0
126	20241120	181500	47384535	797	797	797	797	0
127	20241120	181400	47384535	797	797	797	797	0
128	20241120	181300	47384535	797	797	797	797	0
129	20241120	181200	47384535	797	797	797	797	0
130	20241120	181100	47384535	797	797	797	797	0
131	20241120	181000	47384535	797	797	797	797	0
132	20241120	180900	47384535	797	797	797	797	0
133	20241120	180800	47384535	797	797	797	797	0
134	20241120	180700	47384535	797	797	797	797	0
135	20241120	180600	47384535	797	797	797	797	0
136	20241120	180500	47384535	797	797	797	797	0
137	20241120	180400	47384535	797	797	797	797	0
138	20241120	180300	47384535	797	797	797	797	0
139	20241120	180200	47384535	797	797	797	797	0
140	20241120	180100	47384535	797	797	797	797	0
141	20241120	180000	47384535	797	797	797	797	0
142	20241120	175900	47384535	797	797	797	797	0
143	20241120	175800	47384535	797	797	797	797	0
144	20241120	175700	47384535	797	797	797	797	0
145	20241120	175600	47384535	797	797	797	797	0
146	20241120	175500	47384535	797	797	797	797	0
147	20241120	175400	47384535	797	797	797	797	0
148	20241120	175300	47384535	797	797	797	797	0
149	20241120	175200	47384535	797	797	797	797	0
150	20241120	175100	47384535	797	797	797	797	0
151	20241120	175000	47384535	797	797	797	797	0
152	20241120	174900	47384535	797	797	797	797	1503
153	20241120	174800	47384535	797	797	797	797	0
154	20241120	174700	47384535	797	797	797	797	0
155	20241120	174600	47384535	797	797	797	797	0
156	20241120	174500	47384535	797	797	797	797	0
157	20241120	174400	47384535	797	797	797	797	0
158	20241120	174300	47384535	797	797	797	797	0
159	20241120	174200	47384535	797	797	797	797	0
160	20241120	174100	47384535	797	797	797	797	0
161	20241120	174000	47384535	797	797	797	797	0
162	20241120	173900	47384535	797	797	797	797	0
163	20241120	173800	47384535	797	797	797	797	0
164	20241120	173700	47384535	797	797	797	797	0
165	20241120	173600	47384535	797	797	797	797	0
166	20241120	173500	47384535	797	797	797	797	0
167	20241120	173400	47384535	797	797	797	797	0
168	20241120	173300	47384535	797	797	797	797	0
169	20241120	173200	47384535	797	797	797	797	0
170	20241120	173100	47384535	797	797	797	797	0
171	20241120	173000	47384535	797	797	797	797	0
172	20241120	172900	47384535	797	797	797	797	0
173	20241120	172800	47384535	797	797	797	797	0
174	20241120	172700	47384535	797	797	797	797	0
175	20241120	172600	47384535	797	797	797	797	0
176	20241120	172500	47384535	797	797	797	797	0
177	20241120	172400	47384535	797	797	797	797	0
178	20241120	172300	47384535	797	797	797	797	0
179	20241120	172200	47384535	797	797	797	797	0
180	20241120	172100	47384535	797	797	797	797	0
181	20241120	172000	47384535	797	797	797	797	0
182	20241120	171900	47384535	797	797	797	797	1503
183	20241120	171800	47384535	797	797	797	797	0
184	20241120	171700	47384535	797	797	797	797	0
185	20241120	171600	47384535	797	797	797	797	0
186	20241120	171500	47384535	797	797	797	797	0
187	20241120	171400	47384535	797	797	797	797	0
188	20241120	171300	47384535	797	797	797	797	0
189	20241120	171200	47384535	797	797	797	797	0
190	20241120	171100	47384535	797	797	797	797	0
191	20241120	171000	47384535	797	797	797	797	0
192	20241120	170900	47384535	797	797	797	797	0
193	20241120	170800	47384535	797	797	797	797	0
194	20241120	170700	47384535	797	797	797	797	0
195	20241120	170600	47384535	797	797	797	797	0
196	20241120	170500	47384535	797	797	797	797	0
197	20241120	170400	47384535	797	797	797	797	0
198	20241120	170300	47384535	797	797	797	797	0
199	20241120	170200	47384535	797	797	797	797	0
200	20241120	170100	47384535	797	797	797	797	0
201	20241120	170000	47384535	797	797	797	797	0
202	20241120	165900	47384535	797	797	797	797	0
203	20241120	165800	47384535	797	797	797	797	0
204	20241120	165700	47384535	797	797	797	797	0
205	20241120	165600	47384535	797	797	797	797	0
206	20241120	165500	47384535	797	797	797	797	0
207	20241120	165400	47384535	797	797	797	797	0
208	20241120	165300	47384535	797	797	797	797	0
209	20241120	165200	47384535	797	797	797	797	0
210	20241120	165100	47384535	797	797	797	797	0
211	20241120	165000	47384535	797	797	797	797	0
212	20241120	164900	47384535	797	797	797	797	1503
213	20241120	164800	47384535	797	797	797	797	0
214	20241120	164700	47384535	797	797	797	797	0
215	20241120	164600	47384535	797	797	797	797	0
216	20241120	164500	47384535	797	797	797	797	0
217	20241120	164400	47384535	797	797	797	797	0
218	20241120	164300	47384535	797	797	797	797	0
219	20241120	164200	47384535	797	797	797	797	0
220	20241120	164100	47384535	797	797	797	797	0
221	20241120	164000	47384535	797	797	797	797	0
222	20241120	163900	47384535	797	797	797	797	0
223	20241120	163800	47384535	797	797	797	797	0
224	20241120	163700	47384535	797	797	797	797	0
225	20241120	163600	47384535	797	797	797	797	0
226	20241120	163500	47384535	797	797	797	797	0
227	20241120	163400	47384535	797	797	797	797	0
228	20241120	163300	47384535	797	797	797	797	0
229	20241120	163200	47384535	797	797	797	797	0
230	20241120	163100	47384535	797	797	797	797	0
231	20241120	163000	47384535	797	797	797	797	0
232	20241120	162900	47384535	797	797	797	797	0
233	20241120	162800	47384535	797	797	797	797	0
234	20241120	162700	47384535	797	797	797	797	0
235	20241120	162600	47384535	797	797	797	797	0
236	20241120	162500	47384535	797	797	797	797	0
237	20241120	162400	47384535	797	797	797	797	0
238	20241120	162300	47384535	797	797	797	797	0
239	20241120	162200	47384535	797	797	797	797	0
240	20241120	162100	47384535	797	797	797	797	0
241	20241120	162000	47384535	797	797	797	797	0
242	20241120	161900	47384535	797	797	797	797	1503
243	20241120	161800	47384535	797	797	797	797	0
244	20241120	161700	47384535	797	797	797	797	0
245	20241120	161600	47384535	797	797	797	797	0
246	20241120	161500	47384535	797	797	797	797	0
247	20241120	161400	47384535	797	797	797	797	0
248	20241120	161300	47384535	797	797	797	797	0
249	20241120	161200	47384535	797	797	797	797	0
250	20241120	161100	47384535	797	797	797	797	0
251	20241120	161000	47384535	797	797	797	797	0
252	20241120	160900	47384535	797	797	797	797	0
253	20241120	160800	47384535	797	797	797	797	0
254	20241120	160700	47384535	797	797	797	797	0
255	20241120	160600	47384535	797	797	797	797	0
256	20241120	160500	47384535	797	797	797	797	0
257	20241120	160400	47384535	797	797	797	797	0
258	20241120	160300	47384535	797	797	797	797	0
259	20241120	160200	47384535	797	797	797	797	0
260	20241120	160100	47384535	797	797	797	797	0
261	20241120	160000	47384535	797	797	797	797	0
262	20241120	155900	47384535	797	797	797	797	0
263	20241120	155800	47384535	797	797	797	797	0
264	20241120	155700	47384535	797	797	797	797	0
265	20241120	155600	47384535	797	797	797	797	0
266	20241120	155500	47384535	797	797	797	797	0
267	20241120	155400	47384535	797	797	797	797	0
268	20241120	155300	47384535	797	797	797	797	0
269	20241120	155200	47384535	797	797	797	797	0
270	20241120	155100	47384535	797	797	797	797	0
271	20241120	155000	47384535	797	797	797	797	0
272	20241120	154900	47384535	797	797	797	797	1503
273	20241120	154800	47384535	797	797	797	797	0
274	20241120	154700	47384535	797	797	797	797	0
275	20241120	154600	47384535	797	797	797	797	0
276	20241120	154500	47384535	797	797	797	797	0
277	20241120	154400	47384535	797	797	797	797	0
278	20241120	154300	47384535	797	797	797	797	0
279	20241120	154200	47384535	797	797	797	797	0
280	20241120	154100	47384535	797	797	797	797	0
281	20241120	154000	47384535	797	797	797	797	0
282	20241120	153900	47384535	797	797	797	797	0
283	20241120	153800	47384535	797	797	797	797	0
284	20241120	153700	47384535	797	797	797	797	0
285	20241120	153600	47384535	797	797	797	797	0
286	20241120	153500	47384535	797	797	797	797	0
287	20241120	153400	47384535	797	797	797	797	0
288	20241120	153300	47384535	797	797	797	797	0
289	20241120	153200	47384535	797	797	797	797	0
290	20241120	153100	47384535	797	797	797	797	0
291	20241120	153000	47384535	797	797	797	797	1503
292	20241120	152900	46186644	796	796	796	796	0
293	20241120	152800	46186644	796	796	796	796	0
294	20241120	152700	46186644	796	796	796	796	0
295	20241120	152600	46186644	796	796	796	796	0
296	20241120	152500	46186644	796	796	796	796	0
297	20241120	152400	46186644	796	796	796	796	0
298	20241120	152300	46186644	796	796	796	796	0
299	20241120	152200	46186644	796	796	796	796	0
300	20241120	152100	46186644	796	796	796	796	0
301	20241120	152000	46186644	796	796	796	796	0
302	20241120	151900	46186644	796	786	796	786	218
303	20241120	151800	46015196	796	796	796	796	0
304	20241120	151700	46015196	796	796	796	796	0
305	20241120	151600	46015196	796	796	796	796	0
306	20241120	151500	46015196	796	796	796	796	0
307	20241120	151400	46015196	796	796	796	796	0
308	20241120	151300	46015196	796	796	796	796	0
309	20241120	151200	46015196	796	795	796	786	1148
310	20241120	151100	45108014	786	797	797	786	1050
311	20241120	151000	44278652	798	798	798	798	0
312	20241120	150900	44278652	798	798	798	798	0
313	20241120	150800	44278652	798	798	798	798	0
314	20241120	150700	44278652	798	798	798	798	0
315	20241120	150600	44278652	798	798	798	798	0
316	20241120	150500	44278652	798	798	798	798	0
317	20241120	150400	44278652	798	798	798	798	0
318	20241120	150300	44278652	798	798	798	798	0
319	20241120	150200	44278652	798	798	798	798	0
320	20241120	150100	44278652	798	798	798	798	0
321	20241120	150000	44278652	798	795	798	795	1500
322	20241120	145900	43083834	796	796	796	796	89
323	20241120	145800	43012990	796	796	796	796	0
324	20241120	145700	43012990	796	791	796	790	2696
325	20241120	145600	40879422	792	792	792	792	692
326	20241120	145500	40331358	799	799	799	799	0
327	20241120	145400	40331358	799	799	799	799	0
328	20241120	145300	40331358	799	799	799	799	0
329	20241120	145200	40331358	799	799	799	799	0
330	20241120	145100	40331358	799	799	799	799	0
331	20241120	145000	40331358	799	799	799	799	0
332	20241120	144900	40331358	799	799	799	799	0
333	20241120	144800	40331358	799	799	799	799	0
334	20241120	144700	40331358	799	799	799	799	0
335	20241120	144600	40331358	799	799	799	799	0
336	20241120	144500	40331358	799	799	799	799	0
337	20241120	144400	40331358	799	799	799	799	0
338	20241120	144300	40331358	799	799	799	799	0
339	20241120	144200	40331358	799	799	799	799	0
340	20241120	144100	40331358	799	799	799	799	0
341	20241120	144000	40331358	799	799	799	799	0
342	20241120	143900	40331358	799	799	799	799	0
343	20241120	143800	40331358	799	799	799	799	0
344	20241120	143700	40331358	799	799	799	799	0
345	20241120	143600	40331358	799	799	799	799	0
346	20241120	143500	40331358	799	799	799	799	0
347	20241120	143400	40331358	799	799	799	799	0
348	20241120	143300	40331358	799	799	799	799	0
349	20241120	143200	40331358	799	799	799	799	0
350	20241120	143100	40331358	799	799	799	799	0
351	20241120	143000	40331358	799	799	799	799	0
352	20241120	142900	40331358	799	799	799	799	0
353	20241120	142800	40331358	799	799	799	799	0
354	20241120	142700	40331358	799	799	799	799	0
355	20241120	142600	40331358	799	799	799	799	0
356	20241120	142500	40331358	799	799	799	799	0
357	20241120	142400	40331358	799	799	799	799	0
358	20241120	142300	40331358	799	799	799	799	0
359	20241120	142200	40331358	799	799	799	799	0
360	20241120	142100	40331358	799	799	799	799	0
361	20241120	142000	40331358	799	799	799	799	0
362	20241120	141900	40331358	799	799	799	799	0
363	20241120	141800	40331358	799	799	799	799	0
364	20241120	141700	40331358	799	799	799	799	0
365	20241120	141600	40331358	799	799	799	799	0
366	20241120	141500	40331358	799	799	799	799	0
367	20241120	141400	40331358	799	799	799	799	0
368	20241120	141300	40331358	799	799	799	799	0
369	20241120	141200	40331358	799	799	799	799	0
370	20241120	141100	40331358	799	799	799	799	0
371	20241120	141000	40331358	799	799	799	799	0
372	20241120	140900	40331358	799	799	799	799	0
373	20241120	140800	40331358	799	799	799	799	0
374	20241120	140700	40331358	799	799	799	799	0
375	20241120	140600	40331358	799	799	799	799	0
376	20241120	140500	40331358	799	799	799	799	0
377	20241120	140400	40331358	799	799	799	799	0
378	20241120	140300	40331358	799	799	799	799	0
379	20241120	140200	40331358	799	799	799	799	0
380	20241120	140100	40331358	799	799	799	799	0
381	20241120	140000	40331358	799	799	799	799	0
382	20241120	135900	40331358	799	799	799	799	0
383	20241120	135800	40331358	799	799	799	799	0
384	20241120	135700	40331358	799	799	799	799	0
385	20241120	135600	40331358	799	799	799	799	0
386	20241120	135500	40331358	799	799	799	799	0
387	20241120	135400	40331358	799	799	799	799	0
388	20241120	135300	40331358	799	799	799	799	0
389	20241120	135200	40331358	799	799	799	799	0
390	20241120	135100	40331358	799	799	799	799	0
391	20241120	135000	40331358	799	799	799	799	0
392	20241120	134900	40331358	799	799	799	799	0
393	20241120	134800	40331358	799	799	799	799	0
394	20241120	134700	40331358	799	799	799	799	0
395	20241120	134600	40331358	799	799	799	799	0
396	20241120	134500	40331358	799	799	799	799	0
397	20241120	134400	40331358	799	799	799	799	0
398	20241120	134300	40331358	799	799	799	799	0
399	20241120	134200	40331358	799	799	799	799	0
400	20241120	134100	40331358	799	794	799	794	5867
401	20241120	134000	35649513	794	794	794	794	0
402	20241120	133900	35649513	794	794	794	794	0
403	20241120	133800	35649513	794	794	794	794	0
404	20241120	133700	35649513	794	794	794	794	0
405	20241120	133600	35649513	794	794	794	794	0
406	20241120	133500	35649513	794	794	794	794	0
407	20241120	133400	35649513	794	794	794	794	0
408	20241120	133300	35649513	794	794	794	794	0
409	20241120	133200	35649513	794	794	794	794	0
410	20241120	133100	35649513	794	794	794	794	0
411	20241120	133000	35649513	794	794	794	794	0
412	20241120	132900	35649513	794	794	794	794	0
413	20241120	132800	35649513	794	794	794	794	0
414	20241120	132700	35649513	794	794	794	794	0
415	20241120	132600	35649513	794	794	794	794	0
416	20241120	132500	35649513	794	794	794	794	0
417	20241120	132400	35649513	794	794	794	794	0
418	20241120	132300	35649513	794	794	794	794	0
419	20241120	132200	35649513	794	794	794	794	0
420	20241120	132100	35649513	794	794	794	794	0
421	20241120	132000	35649513	794	794	794	794	0
422	20241120	131900	35649513	794	794	794	794	0
423	20241120	131800	35649513	794	794	794	794	0
424	20241120	131700	35649513	794	794	794	794	0
425	20241120	131600	35649513	794	794	794	794	0
426	20241120	131500	35649513	794	794	794	794	0
427	20241120	131400	35649513	794	794	794	794	0
428	20241120	131300	35649513	794	794	794	794	0
429	20241120	131200	35649513	794	794	794	794	0
430	20241120	131100	35649513	794	794	794	794	0
431	20241120	131000	35649513	794	794	794	794	0
432	20241120	130900	35649513	794	794	794	794	0
433	20241120	130800	35649513	794	794	794	794	0
434	20241120	130700	35649513	794	794	794	794	0
435	20241120	130600	35649513	794	794	794	794	0
436	20241120	130500	35649513	794	794	794	794	0
437	20241120	130400	35649513	794	794	794	794	100
438	20241120	130300	35570113	786	786	786	786	0
439	20241120	130200	35570113	786	786	786	786	0
440	20241120	130100	35570113	786	786	786	786	0
441	20241120	130000	35570113	786	786	786	786	0
442	20241120	125900	35570113	786	786	786	786	0
443	20241120	125800	35570113	786	787	787	786	1000
444	20241120	125700	34784111	787	788	788	787	69
445	20241120	125600	34729806	797	796	797	787	1750
446	20241120	125500	33343056	788	788	788	788	0
447	20241120	125400	33343056	788	790	790	788	2889
448	20241120	125300	31065669	797	797	797	797	0
449	20241120	125200	31065669	797	797	797	797	0
450	20241120	125100	31065669	797	797	797	797	37
451	20241120	125000	31036180	797	797	797	797	0
452	20241120	124900	31036180	797	797	797	797	0
453	20241120	124800	31036180	797	797	797	797	0
454	20241120	124700	31036180	797	797	797	797	0
455	20241120	124600	31036180	797	797	797	797	0
456	20241120	124500	31036180	797	797	797	797	0
457	20241120	124400	31036180	797	797	797	797	0
458	20241120	124300	31036180	797	797	797	797	463
459	20241120	124200	30667169	797	797	797	797	0
460	20241120	124100	30667169	797	797	797	797	0
461	20241120	124000	30667169	797	797	797	797	0
462	20241120	123900	30667169	797	797	797	797	0
463	20241120	123800	30667169	797	796	797	796	100
464	20241120	123700	30587471	788	788	788	788	2
465	20241120	123600	30585895	797	797	797	797	0
466	20241120	123500	30585895	797	797	797	797	0
467	20241120	123400	30585895	797	797	797	797	0
468	20241120	123300	30585895	797	797	797	797	0
469	20241120	123200	30585895	797	797	797	797	0
470	20241120	123100	30585895	797	797	797	797	0
471	20241120	123000	30585895	797	797	797	797	29
472	20241120	122900	30562782	797	797	797	797	0
473	20241120	122800	30562782	797	797	797	797	0
474	20241120	122700	30562782	797	797	797	797	0
475	20241120	122600	30562782	797	797	797	797	1500
476	20241120	122500	29367282	797	797	797	797	0
477	20241120	122400	29367282	797	797	797	797	0
478	20241120	122300	29367282	797	797	797	797	0
479	20241120	122200	29367282	797	797	797	797	0
480	20241120	122100	29367282	797	797	797	797	0
481	20241120	122000	29367282	797	797	797	797	444
482	20241120	121900	29013414	797	797	797	797	0
483	20241120	121800	29013414	797	797	797	797	0
484	20241120	121700	29013414	797	797	797	797	100
485	20241120	121600	28933714	787	789	789	787	938
486	20241120	121500	28195111	798	798	798	798	0
487	20241120	121400	28195111	798	798	798	798	0
488	20241120	121300	28195111	798	798	798	798	3
489	20241120	121200	28192717	798	798	798	798	0
490	20241120	121100	28192717	798	798	798	798	0
491	20241120	121000	28192717	798	798	798	798	3180
492	20241120	120900	25655077	798	799	799	798	22
493	20241120	120800	25637501	798	798	798	798	0
494	20241120	120700	25637501	798	798	798	798	0
495	20241120	120600	25637501	798	798	798	798	0
496	20241120	120500	25637501	798	798	798	798	222
497	20241120	120400	25460345	798	798	798	798	0
498	20241120	120300	25460345	798	798	798	798	0
499	20241120	120200	25460345	798	798	798	798	0
500	20241120	120100	25460345	798	798	798	798	0
501	20241120	120000	25460345	798	798	798	798	0
502	20241120	115900	25460345	798	798	798	798	160
503	20241120	115800	25332665	799	798	799	798	535
504	20241120	115700	24905722	798	797	798	797	915
505	20241120	115600	24175556	798	797	798	797	287
506	20241120	115500	23946789	797	797	797	797	0
507	20241120	115400	23946789	797	797	797	797	0
508	20241120	115300	23946789	797	797	797	797	0
509	20241120	115200	23946789	797	797	797	797	0
510	20241120	115100	23946789	797	797	797	797	0
511	20241120	115000	23946789	797	797	797	797	0
512	20241120	114900	23946789	797	797	797	797	0
513	20241120	114800	23946789	797	797	797	797	0
514	20241120	114700	23946789	797	797	797	797	0
515	20241120	114600	23946789	797	797	797	797	0
516	20241120	114500	23946789	797	797	797	797	0
517	20241120	114400	23946789	797	797	797	797	0
518	20241120	114300	23946789	797	797	797	797	4369
519	20241120	114200	20464696	797	797	797	797	0
520	20241120	114100	20464696	797	797	797	797	0
521	20241120	114000	20464696	797	797	797	797	0
522	20241120	113900	20464696	797	797	798	797	557
523	20241120	113800	20020267	797	797	797	797	15
524	20241120	113700	20008312	797	797	797	797	0
525	20241120	113600	20008312	797	797	797	797	0
526	20241120	113500	20008312	797	797	797	797	0
527	20241120	113400	20008312	797	797	797	797	0
528	20241120	113300	20008312	797	798	798	797	222
529	20241120	113200	19831178	797	797	797	797	0
530	20241120	113100	19831178	797	797	797	797	60
531	20241120	113000	19783358	797	797	797	797	91
532	20241120	112900	19710831	796	796	796	796	2286
533	20241120	112800	17891175	796	796	796	796	0
534	20241120	112700	17891175	796	796	796	796	0
535	20241120	112600	17891175	796	796	796	796	0
536	20241120	112500	17891175	796	796	796	796	100
537	20241120	112400	17811575	789	789	789	789	0
538	20241120	112300	17811575	789	789	789	789	0
539	20241120	112200	17811575	789	789	789	789	0
540	20241120	112100	17811575	789	796	796	789	3
541	20241120	112000	17809201	789	789	789	789	0
542	20241120	111900	17809201	789	789	789	789	0
543	20241120	111800	17809201	789	789	789	789	0
544	20241120	111700	17809201	789	789	789	789	0
545	20241120	111600	17809201	789	789	789	789	0
546	20241120	111500	17809201	789	789	789	789	1
547	20241120	111400	17808412	790	790	790	790	586
548	20241120	111300	17345472	798	798	798	798	0
549	20241120	111200	17345472	798	798	798	798	0
550	20241120	111100	17345472	798	798	798	798	0
551	20241120	111000	17345472	798	798	798	798	0
552	20241120	110900	17345472	798	798	798	798	0
553	20241120	110800	17345472	798	798	798	798	0
554	20241120	110700	17345472	798	798	798	798	0
555	20241120	110600	17345472	798	798	798	798	0
556	20241120	110500	17345472	798	798	798	798	0
557	20241120	110400	17345472	798	798	798	798	0
558	20241120	110300	17345472	798	798	798	798	0
559	20241120	110200	17345472	798	798	798	798	0
560	20241120	110100	17345472	798	798	798	798	0
561	20241120	110000	17345472	798	798	798	798	0
562	20241120	105900	17345472	798	798	798	798	0
563	20241120	105800	17345472	798	798	798	798	0
564	20241120	105700	17345472	798	798	798	798	1
565	20241120	105600	17344674	798	798	798	798	0
566	20241120	105500	17344674	798	798	798	798	0
567	20241120	105400	17344674	798	798	798	798	0
568	20241120	105300	17344674	798	798	798	798	0
569	20241120	105200	17344674	798	798	798	798	0
570	20241120	105100	17344674	798	798	798	798	20
571	20241120	105000	17328714	797	797	797	797	0
572	20241120	104900	17328714	797	797	797	797	0
573	20241120	104800	17328714	797	797	797	797	4
574	20241120	104700	17325526	797	797	797	797	0
575	20241120	104600	17325526	797	797	797	797	0
576	20241120	104500	17325526	797	797	797	797	0
577	20241120	104400	17325526	797	797	797	797	0
578	20241120	104300	17325526	797	797	797	797	0
579	20241120	104200	17325526	797	798	798	797	126
580	20241120	104100	17225103	790	790	790	790	0
581	20241120	104000	17225103	790	790	790	790	0
582	20241120	103900	17225103	790	790	790	790	0
583	20241120	103800	17225103	790	790	790	790	0
584	20241120	103700	17225103	790	790	790	790	0
585	20241120	103600	17225103	790	790	790	790	0
586	20241120	103500	17225103	790	790	790	790	0
587	20241120	103400	17225103	790	790	790	790	45
588	20241120	103300	17189553	790	790	790	790	0
589	20241120	103200	17189553	790	790	790	790	0
590	20241120	103100	17189553	790	790	790	790	0
591	20241120	103000	17189553	790	790	790	790	6
592	20241120	102900	17184813	790	790	790	790	0
593	20241120	102800	17184813	790	790	790	790	0
594	20241120	102700	17184813	790	791	791	790	3224
595	20241120	102600	14637619	794	794	794	794	0
596	20241120	102500	14637619	794	794	794	794	0
597	20241120	102400	14637619	794	794	794	794	0
598	20241120	102300	14637619	794	794	794	794	0
599	20241120	102200	14637619	794	794	794	794	0
600	20241120	102100	14637619	794	794	794	794	0
601	20241120	102000	14637619	794	794	794	794	23
602	20241120	101900	14619357	800	800	800	800	0
603	20241120	101800	14619357	800	800	800	800	0
604	20241120	101700	14619357	800	800	800	800	1
605	20241120	101600	14618557	800	800	800	800	0
606	20241120	101500	14618557	800	800	800	800	50
607	20241120	101400	14578557	800	800	800	800	26
608	20241120	101300	14557757	800	800	800	800	0
609	20241120	101200	14557757	800	800	800	800	0
610	20241120	101100	14557757	800	800	800	800	0
611	20241120	101000	14557757	800	800	800	800	0
612	20241120	100900	14557757	800	796	800	796	10000
613	20241120	100800	6563597	796	796	796	796	0
614	20241120	100700	6563597	796	796	796	796	0
615	20241120	100600	6563597	796	796	796	796	0
616	20241120	100500	6563597	796	796	796	796	1
617	20241120	100400	6562801	796	796	796	796	0
618	20241120	100300	6562801	796	796	796	796	300
619	20241120	100200	6324001	797	797	797	797	0
620	20241120	100100	6324001	797	797	797	797	0
621	20241120	100000	6324001	797	797	797	797	0
622	20241120	095900	6324001	797	797	797	797	0
623	20241120	095800	6324001	797	797	797	797	0
624	20241120	095700	6324001	797	797	797	797	0
625	20241120	095600	6324001	797	797	797	797	0
626	20241120	095500	6324001	797	797	797	797	0
627	20241120	095400	6324001	797	797	797	797	0
628	20241120	095300	6324001	797	797	797	797	0
629	20241120	095200	6324001	797	797	797	797	0
630	20241120	095100	6324001	797	797	797	797	0
631	20241120	095000	6324001	797	797	797	797	0
632	20241120	094900	6324001	797	797	797	797	0
633	20241120	094800	6324001	797	797	797	797	0
634	20241120	094700	6324001	797	797	797	797	0
635	20241120	094600	6324001	797	797	797	797	0
636	20241120	094500	6324001	797	797	797	797	0
637	20241120	094400	6324001	797	797	797	797	0
638	20241120	094300	6324001	797	797	797	797	0
639	20241120	094200	6324001	797	797	797	797	0
640	20241120	094100	6324001	797	797	797	797	0
641	20241120	094000	6324001	797	794	797	794	1000
642	20241120	093900	5528315	795	795	795	795	0
643	20241120	093800	5528315	795	795	795	795	0
644	20241120	093700	5528315	795	794	795	794	5000
645	20241120	093600	1553514	795	794	795	794	600
646	20241120	093500	1076595	794	793	794	793	300
647	20241120	093400	838595	792	792	792	792	0
648	20241120	093300	838595	792	792	792	792	0
649	20241120	093200	838595	792	792	792	792	0
650	20241120	093100	838595	792	792	792	792	0
651	20241120	093000	838595	792	792	792	792	10
652	20241120	092900	830675	792	792	792	792	378
653	20241120	092800	531299	792	792	792	792	0
654	20241120	092700	531299	792	792	792	792	0
655	20241120	092600	531299	792	792	792	792	0
656	20241120	092500	531299	792	792	792	792	0
657	20241120	092400	531299	792	792	792	792	100
658	20241120	092300	452099	792	792	792	792	0
659	20241120	092200	452099	792	792	792	792	0
660	20241120	092100	452099	792	792	792	792	0
661	20241120	092000	452099	792	792	792	792	0
662	20241120	091900	452099	792	792	792	792	0
663	20241120	091800	452099	792	792	792	792	0
664	20241120	091700	452099	792	792	792	792	0
665	20241120	091600	452099	792	792	792	792	37
666	20241120	091500	422795	792	792	792	792	0
667	20241120	091400	422795	792	792	792	792	63
668	20241120	091300	372899	785	785	785	785	0
669	20241120	091200	372899	785	785	785	785	0
670	20241120	091100	372899	785	785	785	785	0
671	20241120	091000	372899	785	785	785	785	1
672	20241120	090900	372114	794	793	794	793	251
673	20241120	090800	172989	793	793	793	793	31
674	20241120	090700	148406	797	797	797	797	0
675	20241120	090600	148406	797	797	797	797	0
676	20241120	090500	148406	797	797	797	797	0
677	20241120	090400	148406	797	797	797	797	0
678	20241120	090300	148406	797	797	797	797	0
679	20241120	090200	148406	797	797	797	797	0
680	20241120	090100	148406	797	797	797	797	1
681	20241120	090000	147609	781	781	781	781	189