KissMeData/138360/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201900	48755272	753	753	753	753	1341
3	20241112	201800	48755272	753	753	753	753	0
4	20241112	201700	48755272	753	753	753	753	0
5	20241112	201600	48755272	753	753	753	753	0
6	20241112	201500	48755272	753	753	753	753	0
7	20241112	201400	48755272	753	753	753	753	0
8	20241112	201300	48755272	753	753	753	753	0
9	20241112	201200	48755272	753	753	753	753	0
10	20241112	201100	48755272	753	753	753	753	0
11	20241112	201000	48755272	753	753	753	753	0
12	20241112	200900	48755272	753	753	753	753	0
13	20241112	200800	48755272	753	753	753	753	0
14	20241112	200700	48755272	753	753	753	753	0
15	20241112	200600	48755272	753	753	753	753	0
16	20241112	200500	48755272	753	753	753	753	0
17	20241112	200400	48755272	753	753	753	753	0
18	20241112	200300	48755272	753	753	753	753	0
19	20241112	200200	48755272	753	753	753	753	0
20	20241112	200100	48755272	753	753	753	753	0
21	20241112	200000	48755272	753	753	753	753	0
22	20241112	195900	48755272	753	753	753	753	0
23	20241112	195800	48755272	753	753	753	753	0
24	20241112	195700	48755272	753	753	753	753	0
25	20241112	195600	48755272	753	753	753	753	0
26	20241112	195500	48755272	753	753	753	753	0
27	20241112	195400	48755272	753	753	753	753	0
28	20241112	195300	48755272	753	753	753	753	0
29	20241112	195200	48755272	753	753	753	753	0
30	20241112	195100	48755272	753	753	753	753	0
31	20241112	195000	48755272	753	753	753	753	0
32	20241112	194900	48755272	753	753	753	753	1341
33	20241112	194800	48755272	753	753	753	753	0
34	20241112	194700	48755272	753	753	753	753	0
35	20241112	194600	48755272	753	753	753	753	0
36	20241112	194500	48755272	753	753	753	753	0
37	20241112	194400	48755272	753	753	753	753	0
38	20241112	194300	48755272	753	753	753	753	0
39	20241112	194200	48755272	753	753	753	753	0
40	20241112	194100	48755272	753	753	753	753	0
41	20241112	194000	48755272	753	753	753	753	0
42	20241112	193900	48755272	753	753	753	753	0
43	20241112	193800	48755272	753	753	753	753	0
44	20241112	193700	48755272	753	753	753	753	0
45	20241112	193600	48755272	753	753	753	753	0
46	20241112	193500	48755272	753	753	753	753	0
47	20241112	193400	48755272	753	753	753	753	0
48	20241112	193300	48755272	753	753	753	753	0
49	20241112	193200	48755272	753	753	753	753	0
50	20241112	193100	48755272	753	753	753	753	0
51	20241112	193000	48755272	753	753	753	753	0
52	20241112	192900	48755272	753	753	753	753	0
53	20241112	192800	48755272	753	753	753	753	0
54	20241112	192700	48755272	753	753	753	753	0
55	20241112	192600	48755272	753	753	753	753	0
56	20241112	192500	48755272	753	753	753	753	0
57	20241112	192400	48755272	753	753	753	753	0
58	20241112	192300	48755272	753	753	753	753	0
59	20241112	192200	48755272	753	753	753	753	0
60	20241112	192100	48755272	753	753	753	753	0
61	20241112	192000	48755272	753	753	753	753	0
62	20241112	191900	48755272	753	753	753	753	1341
63	20241112	191800	48755272	753	753	753	753	0
64	20241112	191700	48755272	753	753	753	753	0
65	20241112	191600	48755272	753	753	753	753	0
66	20241112	191500	48755272	753	753	753	753	0
67	20241112	191400	48755272	753	753	753	753	0
68	20241112	191300	48755272	753	753	753	753	0
69	20241112	191200	48755272	753	753	753	753	0
70	20241112	191100	48755272	753	753	753	753	0
71	20241112	191000	48755272	753	753	753	753	0
72	20241112	190900	48755272	753	753	753	753	0
73	20241112	190800	48755272	753	753	753	753	0
74	20241112	190700	48755272	753	753	753	753	0
75	20241112	190600	48755272	753	753	753	753	0
76	20241112	190500	48755272	753	753	753	753	0
77	20241112	190400	48755272	753	753	753	753	0
78	20241112	190300	48755272	753	753	753	753	0
79	20241112	190200	48755272	753	753	753	753	0
80	20241112	190100	48755272	753	753	753	753	0
81	20241112	190000	48755272	753	753	753	753	0
82	20241112	185900	48755272	753	753	753	753	0
83	20241112	185800	48755272	753	753	753	753	0
84	20241112	185700	48755272	753	753	753	753	0
85	20241112	185600	48755272	753	753	753	753	0
86	20241112	185500	48755272	753	753	753	753	0
87	20241112	185400	48755272	753	753	753	753	0
88	20241112	185300	48755272	753	753	753	753	0
89	20241112	185200	48755272	753	753	753	753	0
90	20241112	185100	48755272	753	753	753	753	0
91	20241112	185000	48755272	753	753	753	753	0
92	20241112	184900	48755272	753	753	753	753	1341
93	20241112	184800	48755272	753	753	753	753	0
94	20241112	184700	48755272	753	753	753	753	0
95	20241112	184600	48755272	753	753	753	753	0
96	20241112	184500	48755272	753	753	753	753	0
97	20241112	184400	48755272	753	753	753	753	0
98	20241112	184300	48755272	753	753	753	753	0
99	20241112	184200	48755272	753	753	753	753	0
100	20241112	184100	48755272	753	753	753	753	0
101	20241112	184000	48755272	753	753	753	753	0
102	20241112	183900	48755272	753	753	753	753	0
103	20241112	183800	48755272	753	753	753	753	0
104	20241112	183700	48755272	753	753	753	753	0
105	20241112	183600	48755272	753	753	753	753	0
106	20241112	183500	48755272	753	753	753	753	0
107	20241112	183400	48755272	753	753	753	753	0
108	20241112	183300	48755272	753	753	753	753	0
109	20241112	183200	48755272	753	753	753	753	0
110	20241112	183100	48755272	753	753	753	753	0
111	20241112	183000	48755272	753	753	753	753	0
112	20241112	182900	48755272	753	753	753	753	0
113	20241112	182800	48755272	753	753	753	753	0
114	20241112	182700	48755272	753	753	753	753	0
115	20241112	182600	48755272	753	753	753	753	0
116	20241112	182500	48755272	753	753	753	753	0
117	20241112	182400	48755272	753	753	753	753	0
118	20241112	182300	48755272	753	753	753	753	0
119	20241112	182200	48755272	753	753	753	753	0
120	20241112	182100	48755272	753	753	753	753	0
121	20241112	182000	48755272	753	753	753	753	0
122	20241112	181900	48755272	753	753	753	753	1341
123	20241112	181800	48755272	753	753	753	753	0
124	20241112	181700	48755272	753	753	753	753	0
125	20241112	181600	48755272	753	753	753	753	0
126	20241112	181500	48755272	753	753	753	753	0
127	20241112	181400	48755272	753	753	753	753	0
128	20241112	181300	48755272	753	753	753	753	0
129	20241112	181200	48755272	753	753	753	753	0
130	20241112	181100	48755272	753	753	753	753	0
131	20241112	181000	48755272	753	753	753	753	0
132	20241112	180900	48755272	753	753	753	753	0
133	20241112	180800	48755272	753	753	753	753	0
134	20241112	180700	48755272	753	753	753	753	0
135	20241112	180600	48755272	753	753	753	753	0
136	20241112	180500	48755272	753	753	753	753	0
137	20241112	180400	48755272	753	753	753	753	0
138	20241112	180300	48755272	753	753	753	753	0
139	20241112	180200	48755272	753	753	753	753	0
140	20241112	180100	48755272	753	753	753	753	0
141	20241112	180000	48755272	753	753	753	753	0
142	20241112	175900	48755272	753	753	753	753	0
143	20241112	175800	48755272	753	753	753	753	0
144	20241112	175700	48755272	753	753	753	753	0
145	20241112	175600	48755272	753	753	753	753	0
146	20241112	175500	48755272	753	753	753	753	0
147	20241112	175400	48755272	753	753	753	753	0
148	20241112	175300	48755272	753	753	753	753	0
149	20241112	175200	48755272	753	753	753	753	0
150	20241112	175100	48755272	753	753	753	753	0
151	20241112	175000	48755272	753	753	753	753	0
152	20241112	174900	48755272	753	753	753	753	1341
153	20241112	174800	48755272	753	753	753	753	0
154	20241112	174700	48755272	753	753	753	753	0
155	20241112	174600	48755272	753	753	753	753	0
156	20241112	174500	48755272	753	753	753	753	0
157	20241112	174400	48755272	753	753	753	753	0
158	20241112	174300	48755272	753	753	753	753	0
159	20241112	174200	48755272	753	753	753	753	0
160	20241112	174100	48755272	753	753	753	753	0
161	20241112	174000	48755272	753	753	753	753	0
162	20241112	173900	48755272	753	753	753	753	0
163	20241112	173800	48755272	753	753	753	753	0
164	20241112	173700	48755272	753	753	753	753	0
165	20241112	173600	48755272	753	753	753	753	0
166	20241112	173500	48755272	753	753	753	753	0
167	20241112	173400	48755272	753	753	753	753	0
168	20241112	173300	48755272	753	753	753	753	0
169	20241112	173200	48755272	753	753	753	753	0
170	20241112	173100	48755272	753	753	753	753	0
171	20241112	173000	48755272	753	753	753	753	0
172	20241112	172900	48755272	753	753	753	753	0
173	20241112	172800	48755272	753	753	753	753	0
174	20241112	172700	48755272	753	753	753	753	0
175	20241112	172600	48755272	753	753	753	753	0
176	20241112	172500	48755272	753	753	753	753	0
177	20241112	172400	48755272	753	753	753	753	0
178	20241112	172300	48755272	753	753	753	753	0
179	20241112	172200	48755272	753	753	753	753	0
180	20241112	172100	48755272	753	753	753	753	0
181	20241112	172000	48755272	753	753	753	753	0
182	20241112	171900	48755272	753	753	753	753	1341
183	20241112	171800	48755272	753	753	753	753	0
184	20241112	171700	48755272	753	753	753	753	0
185	20241112	171600	48755272	753	753	753	753	0
186	20241112	171500	48755272	753	753	753	753	0
187	20241112	171400	48755272	753	753	753	753	0
188	20241112	171300	48755272	753	753	753	753	0
189	20241112	171200	48755272	753	753	753	753	0
190	20241112	171100	48755272	753	753	753	753	0
191	20241112	171000	48755272	753	753	753	753	0
192	20241112	170900	48755272	753	753	753	753	0
193	20241112	170800	48755272	753	753	753	753	0
194	20241112	170700	48755272	753	753	753	753	0
195	20241112	170600	48755272	753	753	753	753	0
196	20241112	170500	48755272	753	753	753	753	0
197	20241112	170400	48755272	753	753	753	753	0
198	20241112	170300	48755272	753	753	753	753	0
199	20241112	170200	48755272	753	753	753	753	0
200	20241112	170100	48755272	753	753	753	753	0
201	20241112	170000	48755272	753	753	753	753	0
202	20241112	165900	48755272	753	753	753	753	0
203	20241112	165800	48755272	753	753	753	753	0
204	20241112	165700	48755272	753	753	753	753	0
205	20241112	165600	48755272	753	753	753	753	0
206	20241112	165500	48755272	753	753	753	753	0
207	20241112	165400	48755272	753	753	753	753	0
208	20241112	165300	48755272	753	753	753	753	0
209	20241112	165200	48755272	753	753	753	753	0
210	20241112	165100	48755272	753	753	753	753	0
211	20241112	165000	48755272	753	753	753	753	0
212	20241112	164900	48755272	753	753	753	753	1341
213	20241112	164800	48755272	753	753	753	753	0
214	20241112	164700	48755272	753	753	753	753	0
215	20241112	164600	48755272	753	753	753	753	0
216	20241112	164500	48755272	753	753	753	753	0
217	20241112	164400	48755272	753	753	753	753	0
218	20241112	164300	48755272	753	753	753	753	0
219	20241112	164200	48755272	753	753	753	753	0
220	20241112	164100	48755272	753	753	753	753	0
221	20241112	164000	48755272	753	753	753	753	0
222	20241112	163900	48755272	753	753	753	753	0
223	20241112	163800	48755272	753	753	753	753	0
224	20241112	163700	48755272	753	753	753	753	0
225	20241112	163600	48755272	753	753	753	753	0
226	20241112	163500	48755272	753	753	753	753	0
227	20241112	163400	48755272	753	753	753	753	0
228	20241112	163300	48755272	753	753	753	753	0
229	20241112	163200	48755272	753	753	753	753	0
230	20241112	163100	48755272	753	753	753	753	0
231	20241112	163000	48755272	753	753	753	753	0
232	20241112	162900	48755272	753	753	753	753	0
233	20241112	162800	48755272	753	753	753	753	0
234	20241112	162700	48755272	753	753	753	753	0
235	20241112	162600	48755272	753	753	753	753	0
236	20241112	162500	48755272	753	753	753	753	0
237	20241112	162400	48755272	753	753	753	753	0
238	20241112	162300	48755272	753	753	753	753	0
239	20241112	162200	48755272	753	753	753	753	0
240	20241112	162100	48755272	753	753	753	753	0
241	20241112	162000	48755272	753	753	753	753	0
242	20241112	161900	48755272	753	753	753	753	1341
243	20241112	161800	48755272	753	753	753	753	0
244	20241112	161700	48755272	753	753	753	753	0
245	20241112	161600	48755272	753	753	753	753	0
246	20241112	161500	48755272	753	753	753	753	0
247	20241112	161400	48755272	753	753	753	753	0
248	20241112	161300	48755272	753	753	753	753	0
249	20241112	161200	48755272	753	753	753	753	0
250	20241112	161100	48755272	753	753	753	753	0
251	20241112	161000	48755272	753	753	753	753	0
252	20241112	160900	48755272	753	753	753	753	0
253	20241112	160800	48755272	753	753	753	753	0
254	20241112	160700	48755272	753	753	753	753	0
255	20241112	160600	48755272	753	753	753	753	0
256	20241112	160500	48755272	753	753	753	753	0
257	20241112	160400	48755272	753	753	753	753	0
258	20241112	160300	48755272	753	753	753	753	0
259	20241112	160200	48755272	753	753	753	753	0
260	20241112	160100	48755272	753	753	753	753	0
261	20241112	160000	48755272	753	753	753	753	0
262	20241112	155900	48755272	753	753	753	753	0
263	20241112	155800	48755272	753	753	753	753	0
264	20241112	155700	48755272	753	753	753	753	0
265	20241112	155600	48755272	753	753	753	753	0
266	20241112	155500	48755272	753	753	753	753	0
267	20241112	155400	48755272	753	753	753	753	0
268	20241112	155300	48755272	753	753	753	753	0
269	20241112	155200	48755272	753	753	753	753	0
270	20241112	155100	48755272	753	753	753	753	0
271	20241112	155000	48755272	753	753	753	753	0
272	20241112	154900	48755272	753	753	753	753	1341
273	20241112	154800	48755272	753	753	753	753	0
274	20241112	154700	48755272	753	753	753	753	0
275	20241112	154600	48755272	753	753	753	753	0
276	20241112	154500	48755272	753	753	753	753	0
277	20241112	154400	48755272	753	753	753	753	0
278	20241112	154300	48755272	753	753	753	753	0
279	20241112	154200	48755272	753	753	753	753	0
280	20241112	154100	48755272	753	753	753	753	0
281	20241112	154000	48755272	753	753	753	753	0
282	20241112	153900	48755272	753	753	753	753	0
283	20241112	153800	48755272	753	753	753	753	0
284	20241112	153700	48755272	753	753	753	753	0
285	20241112	153600	48755272	753	753	753	753	0
286	20241112	153500	48755272	753	753	753	753	0
287	20241112	153400	48755272	753	753	753	753	0
288	20241112	153300	48755272	753	753	753	753	0
289	20241112	153200	48755272	753	753	753	753	0
290	20241112	153100	48755272	753	753	753	753	0
291	20241112	153000	48755272	753	753	753	753	1341
292	20241112	152900	47745499	755	755	755	755	0
293	20241112	152800	47745499	755	755	755	755	0
294	20241112	152700	47745499	755	755	755	755	0
295	20241112	152600	47745499	755	755	755	755	0
296	20241112	152500	47745499	755	755	755	755	0
297	20241112	152400	47745499	755	755	755	755	0
298	20241112	152300	47745499	755	755	755	755	0
299	20241112	152200	47745499	755	755	755	755	0
300	20241112	152100	47745499	755	755	755	755	0
301	20241112	152000	47745499	755	755	755	755	0
302	20241112	151900	47745499	755	755	755	755	0
303	20241112	151800	47745499	755	755	755	755	0
304	20241112	151700	47745499	755	755	755	755	0
305	20241112	151600	47745499	755	755	755	755	0
306	20241112	151500	47745499	755	755	755	755	0
307	20241112	151400	47745499	755	755	755	755	0
308	20241112	151300	47745499	755	755	755	755	0
309	20241112	151200	47745499	755	755	755	755	0
310	20241112	151100	47745499	755	755	755	755	0
311	20241112	151000	47745499	755	755	755	755	0
312	20241112	150900	47745499	755	755	755	755	0
313	20241112	150800	47745499	755	755	755	755	0
314	20241112	150700	47745499	755	755	755	755	0
315	20241112	150600	47745499	755	755	755	755	0
316	20241112	150500	47745499	755	755	755	755	0
317	20241112	150400	47745499	755	755	755	755	0
318	20241112	150300	47745499	755	755	755	755	0
319	20241112	150200	47745499	755	755	755	755	0
320	20241112	150100	47745499	755	755	755	755	0
321	20241112	150000	47745499	755	755	755	755	0
322	20241112	145900	47745499	755	755	755	755	0
323	20241112	145800	47745499	755	755	755	755	0
324	20241112	145700	47745499	755	755	755	755	0
325	20241112	145600	47745499	755	755	755	755	0
326	20241112	145500	47745499	755	755	755	755	0
327	20241112	145400	47745499	755	755	755	755	0
328	20241112	145300	47745499	755	755	755	755	0
329	20241112	145200	47745499	755	755	755	755	7
330	20241112	145100	47740214	753	753	753	753	0
331	20241112	145000	47740214	753	753	753	753	0
332	20241112	144900	47740214	753	753	753	753	0
333	20241112	144800	47740214	753	753	753	753	0
334	20241112	144700	47740214	753	753	753	753	0
335	20241112	144600	47740214	753	753	753	753	0
336	20241112	144500	47740214	753	753	753	753	0
337	20241112	144400	47740214	753	753	753	753	400
338	20241112	144300	47439014	753	753	753	753	0
339	20241112	144200	47439014	753	753	753	753	0
340	20241112	144100	47439014	753	753	753	753	0
341	20241112	144000	47439014	753	753	753	753	0
342	20241112	143900	47439014	753	753	753	753	0
343	20241112	143800	47439014	753	753	753	753	4
344	20241112	143700	47436002	753	753	753	753	2262
345	20241112	143600	45732716	758	758	758	758	0
346	20241112	143500	45732716	758	758	758	758	0
347	20241112	143400	45732716	758	758	758	758	0
348	20241112	143300	45732716	758	758	758	758	0
349	20241112	143200	45732716	758	758	758	758	0
350	20241112	143100	45732716	758	758	758	758	0
351	20241112	143000	45732716	758	758	758	758	0
352	20241112	142900	45732716	758	758	758	758	0
353	20241112	142800	45732716	758	758	758	758	0
354	20241112	142700	45732716	758	758	758	758	0
355	20241112	142600	45732716	758	758	758	758	1
356	20241112	142500	45731958	758	758	758	758	0
357	20241112	142400	45731958	758	758	758	758	0
358	20241112	142300	45731958	758	758	758	758	0
359	20241112	142200	45731958	758	758	758	758	0
360	20241112	142100	45731958	758	758	758	758	0
361	20241112	142000	45731958	758	758	758	758	0
362	20241112	141900	45731958	758	758	758	758	0
363	20241112	141800	45731958	758	758	758	758	0
364	20241112	141700	45731958	758	758	758	758	0
365	20241112	141600	45731958	758	758	758	758	0
366	20241112	141500	45731958	758	758	758	758	0
367	20241112	141400	45731958	758	758	758	758	0
368	20241112	141300	45731958	758	758	758	758	0
369	20241112	141200	45731958	758	758	758	758	0
370	20241112	141100	45731958	758	758	758	758	0
371	20241112	141000	45731958	758	758	758	758	0
372	20241112	140900	45731958	758	758	758	758	0
373	20241112	140800	45731958	758	758	758	758	0
374	20241112	140700	45731958	758	758	758	758	0
375	20241112	140600	45731958	758	758	758	758	0
376	20241112	140500	45731958	758	758	758	758	0
377	20241112	140400	45731958	758	758	758	758	0
378	20241112	140300	45731958	758	758	758	758	180
379	20241112	140200	45595518	753	754	754	753	1078
380	20241112	140100	44782884	753	753	753	753	0
381	20241112	140000	44782884	753	753	753	753	0
382	20241112	135900	44782884	753	753	753	753	0
383	20241112	135800	44782884	753	753	753	753	0
384	20241112	135700	44782884	753	753	753	753	0
385	20241112	135600	44782884	753	753	753	753	0
386	20241112	135500	44782884	753	753	753	753	1000
387	20241112	135400	44029884	758	758	758	758	0
388	20241112	135300	44029884	758	758	758	758	0
389	20241112	135200	44029884	758	758	758	758	0
390	20241112	135100	44029884	758	758	758	758	0
391	20241112	135000	44029884	758	758	758	758	770
392	20241112	134900	43446224	758	754	758	753	555
393	20241112	134800	43028013	752	752	752	752	0
394	20241112	134700	43028013	752	752	752	752	0
395	20241112	134600	43028013	752	752	752	752	0
396	20241112	134500	43028013	752	752	752	752	0
397	20241112	134400	43028013	752	752	752	752	0
398	20241112	134300	43028013	752	752	752	752	0
399	20241112	134200	43028013	752	752	752	752	0
400	20241112	134100	43028013	752	752	752	752	0
401	20241112	134000	43028013	752	752	752	752	0
402	20241112	133900	43028013	752	752	752	752	0
403	20241112	133800	43028013	752	752	752	752	0
404	20241112	133700	43028013	752	752	752	752	0
405	20241112	133600	43028013	752	752	752	752	0
406	20241112	133500	43028013	752	752	752	752	0
407	20241112	133400	43028013	752	752	752	752	0
408	20241112	133300	43028013	752	752	752	752	0
409	20241112	133200	43028013	752	752	752	752	0
410	20241112	133100	43028013	752	752	752	752	0
411	20241112	133000	43028013	752	752	752	752	0
412	20241112	132900	43028013	752	752	752	752	0
413	20241112	132800	43028013	752	752	752	752	0
414	20241112	132700	43028013	752	752	752	752	0
415	20241112	132600	43028013	752	752	752	752	0
416	20241112	132500	43028013	752	752	752	752	0
417	20241112	132400	43028013	752	752	752	752	0
418	20241112	132300	43028013	752	752	752	752	0
419	20241112	132200	43028013	752	752	752	752	0
420	20241112	132100	43028013	752	752	752	752	82
421	20241112	132000	42966349	752	752	752	752	0
422	20241112	131900	42966349	752	752	752	752	0
423	20241112	131800	42966349	752	752	752	752	0
424	20241112	131700	42966349	752	752	752	752	3
425	20241112	131600	42964093	752	752	752	752	0
426	20241112	131500	42964093	752	752	752	752	0
427	20241112	131400	42964093	752	752	752	752	12
428	20241112	131300	42955069	752	752	752	752	0
429	20241112	131200	42955069	752	752	752	752	0
430	20241112	131100	42955069	752	755	755	752	109
431	20241112	131000	42872850	755	755	755	755	1
432	20241112	130900	42872095	756	756	756	756	0
433	20241112	130800	42872095	756	756	756	756	0
434	20241112	130700	42872095	756	756	756	756	2
435	20241112	130600	42870583	758	758	758	758	0
436	20241112	130500	42870583	758	758	758	758	0
437	20241112	130400	42870583	758	758	758	758	0
438	20241112	130300	42870583	758	758	758	758	0
439	20241112	130200	42870583	758	758	758	758	0
440	20241112	130100	42870583	758	758	758	758	0
441	20241112	130000	42870583	758	758	758	758	0
442	20241112	125900	42870583	758	758	758	758	1
443	20241112	125800	42869825	755	755	755	755	0
444	20241112	125700	42869825	755	755	755	755	0
445	20241112	125600	42869825	755	755	755	755	0
446	20241112	125500	42869825	755	755	755	755	44
447	20241112	125400	42836605	750	750	750	750	0
448	20241112	125300	42836605	750	750	750	750	0
449	20241112	125200	42836605	750	750	750	750	0
450	20241112	125100	42836605	750	750	750	750	0
451	20241112	125000	42836605	750	750	750	750	0
452	20241112	124900	42836605	750	750	750	750	0
453	20241112	124800	42836605	750	750	750	750	0
454	20241112	124700	42836605	750	750	750	750	0
455	20241112	124600	42836605	750	754	754	750	1701
456	20241112	124500	41558393	755	755	755	755	0
457	20241112	124400	41558393	755	755	755	755	0
458	20241112	124300	41558393	755	755	755	755	108
459	20241112	124200	41476853	755	755	755	755	160
460	20241112	124100	41356053	755	755	755	755	0
461	20241112	124000	41356053	755	755	755	755	100
462	20241112	123900	41280553	751	751	751	751	0
463	20241112	123800	41280553	751	751	751	751	0
464	20241112	123700	41280553	751	751	751	751	0
465	20241112	123600	41280553	751	751	751	751	0
466	20241112	123500	41280553	751	751	751	751	0
467	20241112	123400	41280553	751	751	751	751	0
468	20241112	123300	41280553	751	751	751	751	0
469	20241112	123200	41280553	751	751	751	751	0
470	20241112	123100	41280553	751	751	751	751	0
471	20241112	123000	41280553	751	751	751	751	0
472	20241112	122900	41280553	751	751	751	751	0
473	20241112	122800	41280553	751	751	751	751	357
474	20241112	122700	41012446	751	753	753	751	643
475	20241112	122600	40529347	758	758	758	758	18
476	20241112	122500	40515703	758	758	758	758	0
477	20241112	122400	40515703	758	758	758	758	0
478	20241112	122300	40515703	758	758	758	758	0
479	20241112	122200	40515703	758	758	758	758	0
480	20241112	122100	40515703	758	758	758	758	0
481	20241112	122000	40515703	758	758	758	758	0
482	20241112	121900	40515703	758	758	758	758	5
483	20241112	121800	40511913	758	758	758	758	0
484	20241112	121700	40511913	758	758	758	758	0
485	20241112	121600	40511913	758	758	758	758	0
486	20241112	121500	40511913	758	758	758	758	0
487	20241112	121400	40511913	758	758	758	758	0
488	20241112	121300	40511913	758	758	758	758	9
489	20241112	121200	40505091	758	756	758	756	854
490	20241112	121100	39859454	756	756	756	756	0
491	20241112	121000	39859454	756	756	756	756	0
492	20241112	120900	39859454	756	756	756	756	0
493	20241112	120800	39859454	756	756	756	756	0
494	20241112	120700	39859454	756	756	756	756	0
495	20241112	120600	39859454	756	756	756	756	0
496	20241112	120500	39859454	756	756	756	756	0
497	20241112	120400	39859454	756	756	756	756	0
498	20241112	120300	39859454	756	756	756	756	0
499	20241112	120200	39859454	756	756	756	756	300
500	20241112	120100	39632654	756	756	756	756	0
501	20241112	120000	39632654	756	756	756	756	0
502	20241112	115900	39632654	756	756	756	756	0
503	20241112	115800	39632654	756	756	756	756	0
504	20241112	115700	39632654	756	756	756	756	0
505	20241112	115600	39632654	756	756	756	756	0
506	20241112	115500	39632654	756	756	756	756	0
507	20241112	115400	39632654	756	756	756	756	3
508	20241112	115300	39630386	756	756	756	756	0
509	20241112	115200	39630386	756	756	756	756	0
510	20241112	115100	39630386	756	756	756	756	0
511	20241112	115000	39630386	756	756	756	756	0
512	20241112	114900	39630386	756	756	756	756	0
513	20241112	114800	39630386	756	756	756	756	0
514	20241112	114700	39630386	756	756	756	756	0
515	20241112	114600	39630386	756	756	756	756	12
516	20241112	114500	39621314	749	749	749	749	0
517	20241112	114400	39621314	749	749	749	749	0
518	20241112	114300	39621314	749	749	749	749	0
519	20241112	114200	39621314	749	749	749	749	0
520	20241112	114100	39621314	749	749	749	749	2609
521	20241112	114000	37667173	749	749	749	749	0
522	20241112	113900	37667173	749	749	749	749	0
523	20241112	113800	37667173	749	749	749	749	0
524	20241112	113700	37667173	749	749	749	749	374
525	20241112	113600	37387047	749	749	749	749	55
526	20241112	113500	37345852	749	749	749	749	367
527	20241112	113400	37070969	749	752	752	749	5757
528	20241112	113300	32754857	758	758	758	758	0
529	20241112	113200	32754857	758	758	758	753	477
530	20241112	113100	32395596	758	758	758	758	0
531	20241112	113000	32395596	758	758	758	758	5
532	20241112	112900	32391806	758	758	758	758	1
533	20241112	112800	32391048	761	758	761	758	2
534	20241112	112700	32389529	761	761	761	761	0
535	20241112	112600	32389529	761	762	762	751	1844
536	20241112	112500	31000802	764	764	764	764	0
537	20241112	112400	31000802	764	764	764	764	0
538	20241112	112300	31000802	764	766	766	756	4
539	20241112	112200	30997760	767	767	767	767	0
540	20241112	112100	30997760	767	767	767	767	0
541	20241112	112000	30997760	767	767	767	767	0
542	20241112	111900	30997760	767	767	767	767	0
543	20241112	111800	30997760	767	767	767	767	0
544	20241112	111700	30997760	767	765	767	765	1362
545	20241112	111600	29955828	754	770	770	754	1979
546	20241112	111500	28454220	784	784	784	784	0
547	20241112	111400	28454220	784	784	784	784	0
548	20241112	111300	28454220	784	784	784	784	0
549	20241112	111200	28454220	784	784	784	784	0
550	20241112	111100	28454220	784	758	789	758	12366
551	20241112	111000	18905737	751	751	751	751	0
552	20241112	110900	18905737	751	751	751	751	0
553	20241112	110800	18905737	751	751	751	751	40
554	20241112	110700	18875697	750	750	750	750	0
555	20241112	110600	18875697	750	750	750	750	0
556	20241112	110500	18875697	750	750	750	750	0
557	20241112	110400	18875697	750	750	750	750	0
558	20241112	110300	18875697	750	750	750	750	0
559	20241112	110200	18875697	750	750	750	750	0
560	20241112	110100	18875697	750	750	750	750	0
561	20241112	110000	18875697	750	751	751	750	901
562	20241112	105900	18199817	755	755	755	755	0
563	20241112	105800	18199817	755	755	755	755	0
564	20241112	105700	18199817	755	755	755	755	0
565	20241112	105600	18199817	755	755	755	755	0
566	20241112	105500	18199817	755	755	755	755	400
567	20241112	105400	17897817	750	750	750	750	0
568	20241112	105300	17897817	750	750	750	750	0
569	20241112	105200	17897817	750	750	750	750	0
570	20241112	105100	17897817	750	750	750	750	0
571	20241112	105000	17897817	750	750	750	750	0
572	20241112	104900	17897817	750	750	750	750	0
573	20241112	104800	17897817	750	750	750	750	0
574	20241112	104700	17897817	750	750	750	750	0
575	20241112	104600	17897817	750	750	750	750	0
576	20241112	104500	17897817	750	750	750	750	0
577	20241112	104400	17897817	750	750	750	750	0
578	20241112	104300	17897817	750	750	750	750	511
579	20241112	104200	17514567	750	750	750	750	0
580	20241112	104100	17514567	750	750	750	750	1
581	20241112	104000	17513817	745	745	745	745	0
582	20241112	103900	17513817	745	745	745	745	100
583	20241112	103800	17439317	745	745	745	745	0
584	20241112	103700	17439317	745	745	745	745	0
585	20241112	103600	17439317	745	745	745	745	0
586	20241112	103500	17439317	745	745	745	745	0
587	20241112	103400	17439317	745	745	745	745	0
588	20241112	103300	17439317	745	745	745	745	0
589	20241112	103200	17439317	745	745	745	745	0
590	20241112	103100	17439317	745	745	745	745	0
591	20241112	103000	17439317	745	755	755	745	3840
592	20241112	102900	14548319	756	756	756	756	0
593	20241112	102800	14548319	756	756	756	756	50
594	20241112	102700	14510519	760	760	760	760	0
595	20241112	102600	14510519	760	760	760	760	0
596	20241112	102500	14510519	760	760	760	760	0
597	20241112	102400	14510519	760	760	760	760	0
598	20241112	102300	14510519	760	760	760	760	0
599	20241112	102200	14510519	760	760	760	760	150
600	20241112	102100	14396519	760	760	760	760	0
601	20241112	102000	14396519	760	760	760	760	0
602	20241112	101900	14396519	760	760	760	760	300
603	20241112	101800	14168519	760	760	760	760	0
604	20241112	101700	14168519	760	760	760	760	0
605	20241112	101600	14168519	760	760	760	760	0
606	20241112	101500	14168519	760	760	760	760	0
607	20241112	101400	14168519	760	760	760	760	50
608	20241112	101300	14130519	760	760	760	760	100
609	20241112	101200	14054519	753	753	753	753	0
610	20241112	101100	14054519	753	753	753	753	0
611	20241112	101000	14054519	753	753	753	753	0
612	20241112	100900	14054519	753	753	753	753	495
613	20241112	100800	13681784	753	753	753	753	0
614	20241112	100700	13681784	753	753	753	753	0
615	20241112	100600	13681784	753	753	753	753	0
616	20241112	100500	13681784	753	753	753	753	1
617	20241112	100400	13681031	753	753	753	753	1
618	20241112	100300	13680278	743	751	751	743	1191
619	20241112	100200	12792699	753	753	753	753	150
620	20241112	100100	12679749	753	753	753	753	0
621	20241112	100000	12679749	753	753	753	753	0
622	20241112	095900	12679749	753	753	753	753	35
623	20241112	095800	12653394	753	753	753	753	0
624	20241112	095700	12653394	753	753	753	753	0
625	20241112	095600	12653394	753	754	754	753	571
626	20241112	095500	12222930	756	757	757	756	771
627	20241112	095400	11639790	756	756	756	756	0
628	20241112	095300	11639790	756	756	756	756	3001
629	20241112	095200	9371034	756	756	756	756	0
630	20241112	095100	9371034	756	756	756	756	0
631	20241112	095000	9371034	756	756	756	756	0
632	20241112	094900	9371034	756	757	757	756	500
633	20241112	094800	8992920	756	756	756	756	0
634	20241112	094700	8992920	756	756	756	756	650
635	20241112	094600	8501520	756	756	756	756	0
636	20241112	094500	8501520	756	756	756	756	0
637	20241112	094400	8501520	756	756	756	756	0
638	20241112	094300	8501520	756	756	756	756	325
639	20241112	094200	8255820	756	756	756	756	200
640	20241112	094100	8104620	756	756	756	756	0
641	20241112	094000	8104620	756	756	756	756	0
642	20241112	093900	8104620	756	756	756	756	0
643	20241112	093800	8104620	756	756	756	756	0
644	20241112	093700	8104620	756	756	756	756	500
645	20241112	093600	7726620	756	756	756	756	1
646	20241112	093500	7725864	756	756	756	756	900
647	20241112	093400	7045464	757	757	757	757	0
648	20241112	093300	7045464	757	757	757	757	0
649	20241112	093200	7045464	757	757	757	757	0
650	20241112	093100	7045464	757	757	757	757	1
651	20241112	093000	7044707	757	757	757	757	0
652	20241112	092900	7044707	757	757	757	757	0
653	20241112	092800	7044707	757	757	757	757	0
654	20241112	092700	7044707	757	754	757	741	2653
655	20241112	092600	5061902	759	759	759	759	0
656	20241112	092500	5061902	759	759	759	759	0
657	20241112	092400	5061902	759	759	759	759	1
658	20241112	092300	5061143	754	754	754	754	0
659	20241112	092200	5061143	754	754	754	754	0
660	20241112	092100	5061143	754	754	754	754	100
661	20241112	092000	4985743	753	754	754	753	2637
662	20241112	091900	2997582	753	761	761	753	1723
663	20241112	091800	1689763	775	775	775	775	9
664	20241112	091700	1682788	740	740	740	740	0
665	20241112	091600	1682788	740	775	775	740	2010
666	20241112	091500	165092	783	783	783	783	0
667	20241112	091400	165092	783	783	783	783	0
668	20241112	091300	165092	783	783	783	783	0
669	20241112	091200	165092	783	783	783	783	0
670	20241112	091100	165092	783	783	783	783	0
671	20241112	091000	165092	783	783	783	783	0
672	20241112	090900	165092	783	783	783	783	0
673	20241112	090800	165092	783	783	783	783	0
674	20241112	090700	165092	783	783	783	783	0
675	20241112	090600	165092	783	783	783	783	0
676	20241112	090500	165092	783	784	784	775	19
677	20241112	090400	150350	775	775	775	775	0
678	20241112	090300	150350	775	775	775	775	0
679	20241112	090200	150350	775	775	775	775	162
680	20241112	090100	24800	775	775	775	775	0
681	20241112	090000	24800	775	775	775	775	32