KissMeData/288490/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205700	1337186	89	89	89	89	556
3	20241122	205600	1337186	89	89	89	89	0
4	20241122	205500	1337186	89	89	89	89	0
5	20241122	205400	1337186	89	89	89	89	0
6	20241122	205300	1337186	89	89	89	89	0
7	20241122	205200	1337186	89	89	89	89	0
8	20241122	205100	1337186	89	89	89	89	0
9	20241122	205000	1337186	89	89	89	89	0
10	20241122	204900	1337186	89	89	89	89	0
11	20241122	204800	1337186	89	89	89	89	0
12	20241122	204700	1337186	89	89	89	89	0
13	20241122	204600	1337186	89	89	89	89	0
14	20241122	204500	1337186	89	89	89	89	0
15	20241122	204400	1337186	89	89	89	89	0
16	20241122	204300	1337186	89	89	89	89	0
17	20241122	204200	1337186	89	89	89	89	0
18	20241122	204100	1337186	89	89	89	89	0
19	20241122	204000	1337186	89	89	89	89	0
20	20241122	203900	1337186	89	89	89	89	0
21	20241122	203800	1337186	89	89	89	89	0
22	20241122	203700	1337186	89	89	89	89	0
23	20241122	203600	1337186	89	89	89	89	0
24	20241122	203500	1337186	89	89	89	89	0
25	20241122	203400	1337186	89	89	89	89	0
26	20241122	203300	1337186	89	89	89	89	0
27	20241122	203200	1337186	89	89	89	89	0
28	20241122	203100	1337186	89	89	89	89	0
29	20241122	203000	1337186	89	89	89	89	0
30	20241122	202900	1337186	89	89	89	89	0
31	20241122	202800	1337186	89	89	89	89	0
32	20241122	202700	1337186	89	89	89	89	556
33	20241122	202600	1337186	89	89	89	89	0
34	20241122	202500	1337186	89	89	89	89	0
35	20241122	202400	1337186	89	89	89	89	0
36	20241122	202300	1337186	89	89	89	89	0
37	20241122	202200	1337186	89	89	89	89	0
38	20241122	202100	1337186	89	89	89	89	0
39	20241122	202000	1337186	89	89	89	89	0
40	20241122	201900	1337186	89	89	89	89	0
41	20241122	201800	1337186	89	89	89	89	0
42	20241122	201700	1337186	89	89	89	89	0
43	20241122	201600	1337186	89	89	89	89	0
44	20241122	201500	1337186	89	89	89	89	0
45	20241122	201400	1337186	89	89	89	89	0
46	20241122	201300	1337186	89	89	89	89	0
47	20241122	201200	1337186	89	89	89	89	0
48	20241122	201100	1337186	89	89	89	89	0
49	20241122	201000	1337186	89	89	89	89	0
50	20241122	200900	1337186	89	89	89	89	0
51	20241122	200800	1337186	89	89	89	89	0
52	20241122	200700	1337186	89	89	89	89	0
53	20241122	200600	1337186	89	89	89	89	0
54	20241122	200500	1337186	89	89	89	89	0
55	20241122	200400	1337186	89	89	89	89	0
56	20241122	200300	1337186	89	89	89	89	0
57	20241122	200200	1337186	89	89	89	89	0
58	20241122	200100	1337186	89	89	89	89	0
59	20241122	200000	1337186	89	89	89	89	0
60	20241122	195900	1337186	89	89	89	89	0
61	20241122	195800	1337186	89	89	89	89	0
62	20241122	195700	1337186	89	89	89	89	556
63	20241122	195600	1337186	89	89	89	89	0
64	20241122	195500	1337186	89	89	89	89	0
65	20241122	195400	1337186	89	89	89	89	0
66	20241122	195300	1337186	89	89	89	89	0
67	20241122	195200	1337186	89	89	89	89	0
68	20241122	195100	1337186	89	89	89	89	0
69	20241122	195000	1337186	89	89	89	89	0
70	20241122	194900	1337186	89	89	89	89	0
71	20241122	194800	1337186	89	89	89	89	0
72	20241122	194700	1337186	89	89	89	89	0
73	20241122	194600	1337186	89	89	89	89	0
74	20241122	194500	1337186	89	89	89	89	0
75	20241122	194400	1337186	89	89	89	89	0
76	20241122	194300	1337186	89	89	89	89	0
77	20241122	194200	1337186	89	89	89	89	0
78	20241122	194100	1337186	89	89	89	89	0
79	20241122	194000	1337186	89	89	89	89	0
80	20241122	193900	1337186	89	89	89	89	0
81	20241122	193800	1337186	89	89	89	89	0
82	20241122	193700	1337186	89	89	89	89	0
83	20241122	193600	1337186	89	89	89	89	0
84	20241122	193500	1337186	89	89	89	89	0
85	20241122	193400	1337186	89	89	89	89	0
86	20241122	193300	1337186	89	89	89	89	0
87	20241122	193200	1337186	89	89	89	89	0
88	20241122	193100	1337186	89	89	89	89	0
89	20241122	193000	1337186	89	89	89	89	0
90	20241122	192900	1337186	89	89	89	89	0
91	20241122	192800	1337186	89	89	89	89	0
92	20241122	192700	1337186	89	89	89	89	556
93	20241122	192600	1337186	89	89	89	89	0
94	20241122	192500	1337186	89	89	89	89	0
95	20241122	192400	1337186	89	89	89	89	0
96	20241122	192300	1337186	89	89	89	89	0
97	20241122	192200	1337186	89	89	89	89	0
98	20241122	192100	1337186	89	89	89	89	0
99	20241122	192000	1337186	89	89	89	89	0
100	20241122	191900	1337186	89	89	89	89	0
101	20241122	191800	1337186	89	89	89	89	0
102	20241122	191700	1337186	89	89	89	89	0
103	20241122	191600	1337186	89	89	89	89	0
104	20241122	191500	1337186	89	89	89	89	0
105	20241122	191400	1337186	89	89	89	89	0
106	20241122	191300	1337186	89	89	89	89	0
107	20241122	191200	1337186	89	89	89	89	0
108	20241122	191100	1337186	89	89	89	89	0
109	20241122	191000	1337186	89	89	89	89	0
110	20241122	190900	1337186	89	89	89	89	0
111	20241122	190800	1337186	89	89	89	89	0
112	20241122	190700	1337186	89	89	89	89	0
113	20241122	190600	1337186	89	89	89	89	0
114	20241122	190500	1337186	89	89	89	89	0
115	20241122	190400	1337186	89	89	89	89	0
116	20241122	190300	1337186	89	89	89	89	0
117	20241122	190200	1337186	89	89	89	89	0
118	20241122	190100	1337186	89	89	89	89	0
119	20241122	190000	1337186	89	89	89	89	0
120	20241122	185900	1337186	89	89	89	89	0
121	20241122	185800	1337186	89	89	89	89	0
122	20241122	185700	1337186	89	89	89	89	556
123	20241122	185600	1337186	89	89	89	89	0
124	20241122	185500	1337186	89	89	89	89	0
125	20241122	185400	1337186	89	89	89	89	0
126	20241122	185300	1337186	89	89	89	89	0
127	20241122	185200	1337186	89	89	89	89	0
128	20241122	185100	1337186	89	89	89	89	0
129	20241122	185000	1337186	89	89	89	89	0
130	20241122	184900	1337186	89	89	89	89	0
131	20241122	184800	1337186	89	89	89	89	0
132	20241122	184700	1337186	89	89	89	89	0
133	20241122	184600	1337186	89	89	89	89	0
134	20241122	184500	1337186	89	89	89	89	0
135	20241122	184400	1337186	89	89	89	89	0
136	20241122	184300	1337186	89	89	89	89	0
137	20241122	184200	1337186	89	89	89	89	0
138	20241122	184100	1337186	89	89	89	89	0
139	20241122	184000	1337186	89	89	89	89	0
140	20241122	183900	1337186	89	89	89	89	0
141	20241122	183800	1337186	89	89	89	89	0
142	20241122	183700	1337186	89	89	89	89	0
143	20241122	183600	1337186	89	89	89	89	0
144	20241122	183500	1337186	89	89	89	89	0
145	20241122	183400	1337186	89	89	89	89	0
146	20241122	183300	1337186	89	89	89	89	0
147	20241122	183200	1337186	89	89	89	89	0
148	20241122	183100	1337186	89	89	89	89	0
149	20241122	183000	1337186	89	89	89	89	0
150	20241122	182900	1337186	89	89	89	89	0
151	20241122	182800	1337186	89	89	89	89	0
152	20241122	182700	1337186	89	89	89	89	556
153	20241122	182600	1337186	89	89	89	89	0
154	20241122	182500	1337186	89	89	89	89	0
155	20241122	182400	1337186	89	89	89	89	0
156	20241122	182300	1337186	89	89	89	89	0
157	20241122	182200	1337186	89	89	89	89	0
158	20241122	182100	1337186	89	89	89	89	0
159	20241122	182000	1337186	89	89	89	89	0
160	20241122	181900	1337186	89	89	89	89	0
161	20241122	181800	1337186	89	89	89	89	0
162	20241122	181700	1337186	89	89	89	89	0
163	20241122	181600	1337186	89	89	89	89	0
164	20241122	181500	1337186	89	89	89	89	0
165	20241122	181400	1337186	89	89	89	89	0
166	20241122	181300	1337186	89	89	89	89	0
167	20241122	181200	1337186	89	89	89	89	0
168	20241122	181100	1337186	89	89	89	89	0
169	20241122	181000	1337186	89	89	89	89	0
170	20241122	180900	1337186	89	89	89	89	0
171	20241122	180800	1337186	89	89	89	89	0
172	20241122	180700	1337186	89	89	89	89	0
173	20241122	180600	1337186	89	89	89	89	0
174	20241122	180500	1337186	89	89	89	89	0
175	20241122	180400	1337186	89	89	89	89	0
176	20241122	180300	1337186	89	89	89	89	0
177	20241122	180200	1337186	89	89	89	89	0
178	20241122	180100	1337186	89	89	89	89	0
179	20241122	180000	1337186	89	89	89	89	0
180	20241122	175900	1337186	89	89	89	89	0
181	20241122	175800	1337186	89	89	89	89	0
182	20241122	175700	1337186	89	89	89	89	556
183	20241122	175600	1337186	89	89	89	89	0
184	20241122	175500	1337186	89	89	89	89	0
185	20241122	175400	1337186	89	89	89	89	0
186	20241122	175300	1337186	89	89	89	89	0
187	20241122	175200	1337186	89	89	89	89	0
188	20241122	175100	1337186	89	89	89	89	0
189	20241122	175000	1337186	89	89	89	89	0
190	20241122	174900	1337186	89	89	89	89	0
191	20241122	174800	1337186	89	89	89	89	0
192	20241122	174700	1337186	89	89	89	89	0
193	20241122	174600	1337186	89	89	89	89	0
194	20241122	174500	1337186	89	89	89	89	0
195	20241122	174400	1337186	89	89	89	89	0
196	20241122	174300	1337186	89	89	89	89	0
197	20241122	174200	1337186	89	89	89	89	0
198	20241122	174100	1337186	89	89	89	89	0
199	20241122	174000	1337186	89	89	89	89	0
200	20241122	173900	1337186	89	89	89	89	0
201	20241122	173800	1337186	89	89	89	89	0
202	20241122	173700	1337186	89	89	89	89	0
203	20241122	173600	1337186	89	89	89	89	0
204	20241122	173500	1337186	89	89	89	89	0
205	20241122	173400	1337186	89	89	89	89	0
206	20241122	173300	1337186	89	89	89	89	0
207	20241122	173200	1337186	89	89	89	89	0
208	20241122	173100	1337186	89	89	89	89	0
209	20241122	173000	1337186	89	89	89	89	0
210	20241122	172900	1337186	89	89	89	89	0
211	20241122	172800	1337186	89	89	89	89	0
212	20241122	172700	1337186	89	89	89	89	556
213	20241122	172600	1337186	89	89	89	89	0
214	20241122	172500	1337186	89	89	89	89	0
215	20241122	172400	1337186	89	89	89	89	0
216	20241122	172300	1337186	89	89	89	89	0
217	20241122	172200	1337186	89	89	89	89	0
218	20241122	172100	1337186	89	89	89	89	0
219	20241122	172000	1337186	89	89	89	89	0
220	20241122	171900	1337186	89	89	89	89	0
221	20241122	171800	1337186	89	89	89	89	0
222	20241122	171700	1337186	89	89	89	89	0
223	20241122	171600	1337186	89	89	89	89	0
224	20241122	171500	1337186	89	89	89	89	0
225	20241122	171400	1337186	89	89	89	89	0
226	20241122	171300	1337186	89	89	89	89	0
227	20241122	171200	1337186	89	89	89	89	0
228	20241122	171100	1337186	89	89	89	89	0
229	20241122	171000	1337186	89	89	89	89	0
230	20241122	170900	1337186	89	89	89	89	0
231	20241122	170800	1337186	89	89	89	89	0
232	20241122	170700	1337186	89	89	89	89	0
233	20241122	170600	1337186	89	89	89	89	0
234	20241122	170500	1337186	89	89	89	89	0
235	20241122	170400	1337186	89	89	89	89	0
236	20241122	170300	1337186	89	89	89	89	0
237	20241122	170200	1337186	89	89	89	89	0
238	20241122	170100	1337186	89	89	89	89	0
239	20241122	170000	1337186	89	89	89	89	0
240	20241122	165900	1337186	89	89	89	89	0
241	20241122	165800	1337186	89	89	89	89	0
242	20241122	165700	1337186	89	89	89	89	556
243	20241122	165600	1337186	89	89	89	89	0
244	20241122	165500	1337186	89	89	89	89	0
245	20241122	165400	1337186	89	89	89	89	0
246	20241122	165300	1337186	89	89	89	89	0
247	20241122	165200	1337186	89	89	89	89	0
248	20241122	165100	1337186	89	89	89	89	0
249	20241122	165000	1337186	89	89	89	89	0
250	20241122	164900	1337186	89	89	89	89	0
251	20241122	164800	1337186	89	89	89	89	0
252	20241122	164700	1337186	89	89	89	89	0
253	20241122	164600	1337186	89	89	89	89	0
254	20241122	164500	1337186	89	89	89	89	0
255	20241122	164400	1337186	89	89	89	89	0
256	20241122	164300	1337186	89	89	89	89	0
257	20241122	164200	1337186	89	89	89	89	0
258	20241122	164100	1337186	89	89	89	89	0
259	20241122	164000	1337186	89	89	89	89	0
260	20241122	163900	1337186	89	89	89	89	0
261	20241122	163800	1337186	89	89	89	89	0
262	20241122	163700	1337186	89	89	89	89	0
263	20241122	163600	1337186	89	89	89	89	0
264	20241122	163500	1337186	89	89	89	89	0
265	20241122	163400	1337186	89	89	89	89	0
266	20241122	163300	1337186	89	89	89	89	0
267	20241122	163200	1337186	89	89	89	89	0
268	20241122	163100	1337186	89	89	89	89	0
269	20241122	163000	1337186	89	89	89	89	0
270	20241122	162900	1337186	89	89	89	89	0
271	20241122	162800	1337186	89	89	89	89	0
272	20241122	162700	1337186	89	89	89	89	556
273	20241122	162600	1337186	89	89	89	89	0
274	20241122	162500	1337186	89	89	89	89	0
275	20241122	162400	1337186	89	89	89	89	0
276	20241122	162300	1337186	89	89	89	89	0
277	20241122	162200	1337186	89	89	89	89	0
278	20241122	162100	1337186	89	89	89	89	0
279	20241122	162000	1337186	89	89	89	89	0
280	20241122	161900	1337186	89	89	89	89	0
281	20241122	161800	1337186	89	89	89	89	0
282	20241122	161700	1337186	89	89	89	89	0
283	20241122	161600	1337186	89	89	89	89	0
284	20241122	161500	1337186	89	89	89	89	0
285	20241122	161400	1337186	89	89	89	89	0
286	20241122	161300	1337186	89	89	89	89	0
287	20241122	161200	1337186	89	89	89	89	0
288	20241122	161100	1337186	89	89	89	89	0
289	20241122	161000	1337186	89	89	89	89	0
290	20241122	160900	1337186	89	89	89	89	0
291	20241122	160800	1337186	89	89	89	89	0
292	20241122	160700	1337186	89	89	89	89	0
293	20241122	160600	1337186	89	89	89	89	0
294	20241122	160500	1337186	89	89	89	89	0
295	20241122	160400	1337186	89	89	89	89	0
296	20241122	160300	1337186	89	89	89	89	0
297	20241122	160200	1337186	89	89	89	89	0
298	20241122	160100	1337186	89	89	89	89	0
299	20241122	160000	1337186	89	89	89	89	0
300	20241122	155900	1337186	89	89	89	89	0
301	20241122	155800	1337186	89	89	89	89	0
302	20241122	155700	1337186	89	89	89	89	556
303	20241122	155600	1337186	89	89	89	89	0
304	20241122	155500	1337186	89	89	89	89	0
305	20241122	155400	1337186	89	89	89	89	0
306	20241122	155300	1337186	89	89	89	89	0
307	20241122	155200	1337186	89	89	89	89	0
308	20241122	155100	1337186	89	89	89	89	0
309	20241122	155000	1337186	89	89	89	89	0
310	20241122	154900	1337186	89	89	89	89	0
311	20241122	154800	1337186	89	89	89	89	0
312	20241122	154700	1337186	89	89	89	89	0
313	20241122	154600	1337186	89	89	89	89	0
314	20241122	154500	1337186	89	89	89	89	0
315	20241122	154400	1337186	89	89	89	89	0
316	20241122	154300	1337186	89	89	89	89	0
317	20241122	154200	1337186	89	89	89	89	0
318	20241122	154100	1337186	89	89	89	89	0
319	20241122	154000	1337186	89	89	89	89	0
320	20241122	153900	1337186	89	89	89	89	0
321	20241122	153800	1337186	89	89	89	89	0
322	20241122	153700	1337186	89	89	89	89	0
323	20241122	153600	1337186	89	89	89	89	0
324	20241122	153500	1337186	89	89	89	89	0
325	20241122	153400	1337186	89	89	89	89	0
326	20241122	153300	1337186	89	89	89	89	0
327	20241122	153200	1337186	89	89	89	89	0
328	20241122	153100	1337186	89	89	89	89	0
329	20241122	153000	1337186	89	89	89	89	0
330	20241122	152900	1337186	89	89	89	89	0
331	20241122	152800	1337186	89	89	89	89	0
332	20241122	152700	1337186	89	89	89	89	0
333	20241122	152600	1337186	89	89	89	89	0
334	20241122	152500	1337186	89	89	89	89	0
335	20241122	152400	1337186	89	89	89	89	0
336	20241122	152300	1337186	89	89	89	89	0
337	20241122	152200	1337186	89	89	89	89	0
338	20241122	152100	1337186	89	89	89	89	0
339	20241122	152000	1337186	89	89	89	89	0
340	20241122	151900	1337186	89	89	89	89	0
341	20241122	151800	1337186	89	89	89	89	0
342	20241122	151700	1337186	89	89	89	89	0
343	20241122	151600	1337186	89	89	89	89	0
344	20241122	151500	1337186	89	89	89	89	0
345	20241122	151400	1337186	89	89	89	89	0
346	20241122	151300	1337186	89	89	89	89	0
347	20241122	151200	1337186	89	89	89	89	0
348	20241122	151100	1337186	89	89	89	89	0
349	20241122	151000	1337186	89	89	89	89	0
350	20241122	150900	1337186	89	89	89	89	0
351	20241122	150800	1337186	89	89	89	89	0
352	20241122	150700	1337186	89	89	89	89	0
353	20241122	150600	1337186	89	89	89	89	0
354	20241122	150500	1337186	89	89	89	89	0
355	20241122	150400	1337186	89	89	89	89	0
356	20241122	150300	1337186	89	89	89	89	0
357	20241122	150200	1337186	89	89	89	89	0
358	20241122	150100	1337186	89	89	89	89	0
359	20241122	150000	1337186	89	89	89	89	0
360	20241122	145900	1337186	89	89	89	89	0
361	20241122	145800	1337186	89	89	89	89	0
362	20241122	145700	1337186	89	89	89	89	0
363	20241122	145600	1337186	89	89	89	89	0
364	20241122	145500	1337186	89	89	89	89	0
365	20241122	145400	1337186	89	89	89	89	0
366	20241122	145300	1337186	89	89	89	89	0
367	20241122	145200	1337186	89	89	89	89	0
368	20241122	145100	1337186	89	89	89	89	0
369	20241122	145000	1337186	89	89	89	89	0
370	20241122	144900	1337186	89	89	89	89	0
371	20241122	144800	1337186	89	89	89	89	0
372	20241122	144700	1337186	89	89	89	89	0
373	20241122	144600	1337186	89	89	89	89	0
374	20241122	144500	1337186	89	89	89	89	0
375	20241122	144400	1337186	89	89	89	89	0
376	20241122	144300	1337186	89	89	89	89	0
377	20241122	144200	1337186	89	89	89	89	0
378	20241122	144100	1337186	89	89	89	89	0
379	20241122	144000	1337186	89	89	89	89	0
380	20241122	143900	1337186	89	89	89	89	0
381	20241122	143800	1337186	89	89	89	89	0
382	20241122	143700	1337186	89	89	89	89	0
383	20241122	143600	1337186	89	89	89	89	0
384	20241122	143500	1337186	89	89	89	89	0
385	20241122	143400	1337186	89	89	89	89	0
386	20241122	143300	1337186	89	89	89	89	0
387	20241122	143200	1337186	89	89	89	89	0
388	20241122	143100	1337186	89	89	89	89	0
389	20241122	143000	1337186	89	89	89	89	0
390	20241122	142900	1337186	89	89	89	89	0
391	20241122	142800	1337186	89	89	89	89	0
392	20241122	142700	1337186	89	89	89	89	0
393	20241122	142600	1337186	89	89	89	89	0
394	20241122	142500	1337186	89	89	89	89	0
395	20241122	142400	1337186	89	89	89	89	0
396	20241122	142300	1337186	89	89	89	89	0
397	20241122	142200	1337186	89	89	89	89	0
398	20241122	142100	1337186	89	89	89	89	0
399	20241122	142000	1337186	89	89	89	89	0
400	20241122	141900	1337186	89	89	89	89	0
401	20241122	141800	1337186	89	89	89	89	0
402	20241122	141700	1337186	89	89	89	89	0
403	20241122	141600	1337186	89	89	89	89	0
404	20241122	141500	1337186	89	89	89	89	0
405	20241122	141400	1337186	89	89	89	89	0
406	20241122	141300	1337186	89	89	89	89	0
407	20241122	141200	1337186	89	89	89	89	0
408	20241122	141100	1337186	89	89	89	89	0
409	20241122	141000	1337186	89	89	89	89	0
410	20241122	140900	1337186	89	89	89	89	0
411	20241122	140800	1337186	89	89	89	89	0
412	20241122	140700	1337186	89	89	89	89	0
413	20241122	140600	1337186	89	89	89	89	0
414	20241122	140500	1337186	89	89	89	89	0
415	20241122	140400	1337186	89	89	89	89	0
416	20241122	140300	1337186	89	89	89	89	0
417	20241122	140200	1337186	89	89	89	89	0
418	20241122	140100	1337186	89	89	89	89	0
419	20241122	140000	1337186	89	89	89	89	0
420	20241122	135900	1337186	89	89	89	89	0
421	20241122	135800	1337186	89	89	89	89	0
422	20241122	135700	1337186	89	89	89	89	0
423	20241122	135600	1337186	89	89	89	89	0
424	20241122	135500	1337186	89	89	89	89	0
425	20241122	135400	1337186	89	89	89	89	0
426	20241122	135300	1337186	89	89	89	89	0
427	20241122	135200	1337186	89	89	89	89	0
428	20241122	135100	1337186	89	89	89	89	0
429	20241122	135000	1337186	89	89	89	89	0
430	20241122	134900	1337186	89	89	89	89	0
431	20241122	134800	1337186	89	89	89	89	0
432	20241122	134700	1337186	89	89	89	89	0
433	20241122	134600	1337186	89	89	89	89	0
434	20241122	134500	1337186	89	89	89	89	0
435	20241122	134400	1337186	89	89	89	89	0
436	20241122	134300	1337186	89	89	89	89	0
437	20241122	134200	1337186	89	89	89	89	0
438	20241122	134100	1337186	89	89	89	89	0
439	20241122	134000	1337186	89	89	89	89	0
440	20241122	133900	1337186	89	89	89	89	0
441	20241122	133800	1337186	89	89	89	89	0
442	20241122	133700	1337186	89	89	89	89	0
443	20241122	133600	1337186	89	89	89	89	0
444	20241122	133500	1337186	89	89	89	89	0
445	20241122	133400	1337186	89	89	89	89	0
446	20241122	133300	1337186	89	89	89	89	0
447	20241122	133200	1337186	89	89	89	89	0
448	20241122	133100	1337186	89	89	89	89	0
449	20241122	133000	1337186	89	89	89	89	0
450	20241122	132900	1337186	89	89	89	89	0
451	20241122	132800	1337186	89	89	89	89	0
452	20241122	132700	1337186	89	89	89	89	0
453	20241122	132600	1337186	89	89	89	89	0
454	20241122	132500	1337186	89	89	89	89	0
455	20241122	132400	1337186	89	89	89	89	0
456	20241122	132300	1337186	89	89	89	89	0
457	20241122	132200	1337186	89	89	89	89	0
458	20241122	132100	1337186	89	89	89	89	0
459	20241122	132000	1337186	89	89	89	89	0
460	20241122	131900	1337186	89	89	89	89	0
461	20241122	131800	1337186	89	89	89	89	0
462	20241122	131700	1337186	89	89	89	89	0
463	20241122	131600	1337186	89	89	89	89	0
464	20241122	131500	1337186	89	89	89	89	0
465	20241122	131400	1337186	89	89	89	89	0
466	20241122	131300	1337186	89	89	89	89	0
467	20241122	131200	1337186	89	89	89	89	0
468	20241122	131100	1337186	89	89	89	89	0
469	20241122	131000	1337186	89	89	89	89	0
470	20241122	130900	1337186	89	89	89	89	0
471	20241122	130800	1337186	89	89	89	89	0
472	20241122	130700	1337186	89	89	89	89	0
473	20241122	130600	1337186	89	89	89	89	0
474	20241122	130500	1337186	89	89	89	89	556
475	20241122	130400	1287702	89	89	89	89	0
476	20241122	130300	1287702	89	89	89	89	0
477	20241122	130200	1287702	89	89	89	89	0
478	20241122	130100	1287702	89	89	89	89	0
479	20241122	130000	1287702	89	89	89	89	0
480	20241122	125900	1287702	89	89	89	89	0
481	20241122	125800	1287702	89	89	89	89	0
482	20241122	125700	1287702	89	89	89	89	0
483	20241122	125600	1287702	89	89	89	89	0
484	20241122	125500	1287702	89	89	89	89	0
485	20241122	125400	1287702	89	89	89	89	0
486	20241122	125300	1287702	89	89	89	89	0
487	20241122	125200	1287702	89	89	89	89	0
488	20241122	125100	1287702	89	89	89	89	0
489	20241122	125000	1287702	89	89	89	89	0
490	20241122	124900	1287702	89	89	89	89	0
491	20241122	124800	1287702	89	89	89	89	0
492	20241122	124700	1287702	89	89	89	89	0
493	20241122	124600	1287702	89	89	89	89	0
494	20241122	124500	1287702	89	89	89	89	0
495	20241122	124400	1287702	89	89	89	89	0
496	20241122	124300	1287702	89	89	89	89	0
497	20241122	124200	1287702	89	89	89	89	0
498	20241122	124100	1287702	89	89	89	89	0
499	20241122	124000	1287702	89	89	89	89	0
500	20241122	123900	1287702	89	89	89	89	0
501	20241122	123800	1287702	89	89	89	89	0
502	20241122	123700	1287702	89	89	89	89	0
503	20241122	123600	1287702	89	89	89	89	0
504	20241122	123500	1287702	89	89	89	89	0
505	20241122	123400	1287702	89	89	89	89	1
506	20241122	123300	1287613	89	89	89	89	0
507	20241122	123200	1287613	89	89	89	89	0
508	20241122	123100	1287613	89	89	89	89	0
509	20241122	123000	1287613	89	89	89	89	0
510	20241122	122900	1287613	89	89	89	89	0
511	20241122	122800	1287613	89	89	89	89	902
512	20241122	122700	1207335	89	89	89	89	0
513	20241122	122600	1207335	89	89	89	89	0
514	20241122	122500	1207335	89	89	89	89	0
515	20241122	122400	1207335	89	89	89	89	0
516	20241122	122300	1207335	89	89	89	89	0
517	20241122	122200	1207335	89	89	89	89	0
518	20241122	122100	1207335	89	89	89	89	0
519	20241122	122000	1207335	89	89	89	89	0
520	20241122	121900	1207335	89	89	89	89	1677
521	20241122	121800	1058082	89	89	89	89	0
522	20241122	121700	1058082	89	89	89	89	0
523	20241122	121600	1058082	89	89	89	89	0
524	20241122	121500	1058082	89	89	89	89	0
525	20241122	121400	1058082	89	89	89	89	0
526	20241122	121300	1058082	89	89	89	89	0
527	20241122	121200	1058082	89	89	89	89	0
528	20241122	121100	1058082	89	89	89	89	0
529	20241122	121000	1058082	89	89	89	89	0
530	20241122	120900	1058082	89	89	89	89	0
531	20241122	120800	1058082	89	89	89	89	0
532	20241122	120700	1058082	89	89	89	89	0
533	20241122	120600	1058082	89	89	89	89	0
534	20241122	120500	1058082	89	89	89	89	0
535	20241122	120400	1058082	89	89	89	89	0
536	20241122	120300	1058082	89	89	89	89	0
537	20241122	120200	1058082	89	89	89	89	0
538	20241122	120100	1058082	89	89	89	89	0
539	20241122	120000	1058082	89	89	89	89	0
540	20241122	115900	1058082	89	89	89	89	0
541	20241122	115800	1058082	89	89	89	89	0
542	20241122	115700	1058082	89	89	89	89	0
543	20241122	115600	1058082	89	89	89	89	0
544	20241122	115500	1058082	89	89	89	89	0
545	20241122	115400	1058082	89	89	89	89	0
546	20241122	115300	1058082	89	89	89	89	0
547	20241122	115200	1058082	89	89	89	89	0
548	20241122	115100	1058082	89	89	89	89	0
549	20241122	115000	1058082	89	89	89	89	0
550	20241122	114900	1058082	89	89	89	89	0
551	20241122	114800	1058082	89	89	89	89	0
552	20241122	114700	1058082	89	89	89	89	0
553	20241122	114600	1058082	89	89	89	89	0
554	20241122	114500	1058082	89	89	89	89	0
555	20241122	114400	1058082	89	89	89	89	0
556	20241122	114300	1058082	89	89	89	89	0
557	20241122	114200	1058082	89	88	89	88	102
558	20241122	114100	1049086	88	88	88	88	0
559	20241122	114000	1049086	88	88	88	88	0
560	20241122	113900	1049086	88	88	88	88	0
561	20241122	113800	1049086	88	88	88	88	22
562	20241122	113700	1047150	88	88	88	88	0
563	20241122	113600	1047150	88	88	88	88	0
564	20241122	113500	1047150	88	88	88	88	0
565	20241122	113400	1047150	88	88	88	88	0
566	20241122	113300	1047150	88	88	88	88	4380
567	20241122	113200	661710	84	84	84	84	16
568	20241122	113100	660366	88	88	88	88	0
569	20241122	113000	660366	88	88	88	88	0
570	20241122	112900	660366	88	88	88	88	0
571	20241122	112800	660366	88	88	88	88	40
572	20241122	112700	656846	81	81	81	81	0
573	20241122	112600	656846	81	81	81	81	0
574	20241122	112500	656846	81	81	81	81	0
575	20241122	112400	656846	81	81	81	81	0
576	20241122	112300	656846	81	81	81	81	0
577	20241122	112200	656846	81	81	81	81	0
578	20241122	112100	656846	81	81	81	81	0
579	20241122	112000	656846	81	81	81	81	0
580	20241122	111900	656846	81	81	81	81	0
581	20241122	111800	656846	81	81	81	81	0
582	20241122	111700	656846	81	81	81	81	0
583	20241122	111600	656846	81	81	81	81	0
584	20241122	111500	656846	81	81	81	81	0
585	20241122	111400	656846	81	81	81	81	0
586	20241122	111300	656846	81	81	81	81	0
587	20241122	111200	656846	81	81	81	81	0
588	20241122	111100	656846	81	81	81	81	0
589	20241122	111000	656846	81	81	81	81	0
590	20241122	110900	656846	81	81	81	81	0
591	20241122	110800	656846	81	81	81	81	0
592	20241122	110700	656846	81	81	81	81	0
593	20241122	110600	656846	81	81	81	81	0
594	20241122	110500	656846	81	81	81	81	0
595	20241122	110400	656846	81	81	81	81	0
596	20241122	110300	656846	81	81	81	81	0
597	20241122	110200	656846	81	81	81	81	0
598	20241122	110100	656846	81	81	81	81	0
599	20241122	110000	656846	81	81	81	81	0
600	20241122	105900	656846	81	81	81	81	0
601	20241122	105800	656846	81	81	81	81	0
602	20241122	105700	656846	81	81	81	81	0
603	20241122	105600	656846	81	81	81	81	0
604	20241122	105500	656846	81	81	81	81	0
605	20241122	105400	656846	81	81	81	81	0
606	20241122	105300	656846	81	81	81	81	0
607	20241122	105200	656846	81	81	81	81	0
608	20241122	105100	656846	81	81	81	81	0
609	20241122	105000	656846	81	81	81	81	0
610	20241122	104900	656846	81	81	81	81	0
611	20241122	104800	656846	81	81	81	81	0
612	20241122	104700	656846	81	81	81	81	0
613	20241122	104600	656846	81	81	81	81	0
614	20241122	104500	656846	81	81	81	81	0
615	20241122	104400	656846	81	81	81	81	0
616	20241122	104300	656846	81	81	81	81	0
617	20241122	104200	656846	81	81	81	81	0
618	20241122	104100	656846	81	81	81	81	0
619	20241122	104000	656846	81	81	81	81	0
620	20241122	103900	656846	81	81	81	81	0
621	20241122	103800	656846	81	81	81	81	0
622	20241122	103700	656846	81	81	81	81	0
623	20241122	103600	656846	81	81	81	81	0
624	20241122	103500	656846	81	81	81	81	0
625	20241122	103400	656846	81	81	81	81	0
626	20241122	103300	656846	81	81	81	81	0
627	20241122	103200	656846	81	81	81	81	0
628	20241122	103100	656846	81	81	81	81	0
629	20241122	103000	656846	81	81	81	81	0
630	20241122	102900	656846	81	81	81	81	0
631	20241122	102800	656846	81	81	81	81	0
632	20241122	102700	656846	81	81	81	81	0
633	20241122	102600	656846	81	81	81	81	0
634	20241122	102500	656846	81	81	81	81	0
635	20241122	102400	656846	81	81	81	81	0
636	20241122	102300	656846	81	81	81	81	0
637	20241122	102200	656846	81	81	81	81	0
638	20241122	102100	656846	81	81	81	81	0
639	20241122	102000	656846	81	81	81	81	0
640	20241122	101900	656846	81	81	81	81	0
641	20241122	101800	656846	81	81	81	81	0
642	20241122	101700	656846	81	81	81	81	0
643	20241122	101600	656846	81	81	81	81	0
644	20241122	101500	656846	81	81	81	81	0
645	20241122	101400	656846	81	81	81	81	0
646	20241122	101300	656846	81	81	81	81	0
647	20241122	101200	656846	81	81	81	81	0
648	20241122	101100	656846	81	81	81	81	0
649	20241122	101000	656846	81	81	81	81	0
650	20241122	100900	656846	81	81	81	81	0
651	20241122	100800	656846	81	81	81	81	0
652	20241122	100700	656846	81	81	81	81	0
653	20241122	100600	656846	81	81	81	81	0
654	20241122	100500	656846	81	81	81	81	0
655	20241122	100400	656846	81	81	81	81	0
656	20241122	100300	656846	81	81	81	81	487
657	20241122	100200	617399	81	81	81	81	0
658	20241122	100100	617399	81	81	81	81	0
659	20241122	100000	617399	81	81	81	81	0
660	20241122	095900	617399	81	81	81	81	333
661	20241122	095800	590426	89	89	89	89	0
662	20241122	095700	590426	89	89	89	89	0
663	20241122	095600	590426	89	89	89	89	0
664	20241122	095500	590426	89	89	89	89	0
665	20241122	095400	590426	89	89	89	89	0
666	20241122	095300	590426	89	89	89	89	0
667	20241122	095200	590426	89	89	89	89	0
668	20241122	095100	590426	89	89	89	89	0
669	20241122	095000	590426	89	89	89	89	800
670	20241122	094900	519226	89	89	89	89	0
671	20241122	094800	519226	89	89	89	89	0
672	20241122	094700	519226	89	89	89	89	0
673	20241122	094600	519226	89	89	89	89	0
674	20241122	094500	519226	89	89	89	89	0
675	20241122	094400	519226	89	89	89	89	0
676	20241122	094300	519226	89	89	89	89	0
677	20241122	094200	519226	89	89	89	89	0
678	20241122	094100	519226	89	89	89	89	0
679	20241122	094000	519226	89	89	89	89	0
680	20241122	093900	519226	89	89	89	89	0
681	20241122	093800	519226	89	89	89	89	0
682	20241122	093700	519226	89	89	89	89	0
683	20241122	093600	519226	89	89	89	89	0
684	20241122	093500	519226	89	89	89	89	1
685	20241122	093400	519137	89	89	89	89	160
686	20241122	093300	504897	89	89	89	89	0
687	20241122	093200	504897	89	89	89	89	0
688	20241122	093100	504897	89	89	89	89	0
689	20241122	093000	504897	89	89	89	89	160
690	20241122	092900	490657	89	89	89	89	1000
691	20241122	092800	401657	89	89	89	89	0
692	20241122	092700	401657	89	89	89	89	0
693	20241122	092600	401657	89	89	89	89	0
694	20241122	092500	401657	89	89	89	89	0
695	20241122	092400	401657	89	89	89	89	945
696	20241122	092300	317552	89	89	89	89	0
697	20241122	092200	317552	89	89	89	89	0
698	20241122	092100	317552	89	89	89	89	0
699	20241122	092000	317552	89	89	89	89	1000
700	20241122	091900	228552	89	89	89	89	0
701	20241122	091800	228552	89	89	89	89	0
702	20241122	091700	228552	89	89	89	89	0
703	20241122	091600	228552	89	89	89	89	0
704	20241122	091500	228552	89	89	89	89	0
705	20241122	091400	228552	89	89	89	89	0
706	20241122	091300	228552	89	89	89	89	0
707	20241122	091200	228552	89	89	89	89	0
708	20241122	091100	228552	89	89	89	89	0
709	20241122	091000	228552	89	89	89	89	0
710	20241122	090900	228552	89	89	89	89	0
711	20241122	090800	228552	89	89	89	89	2558
712	20241122	090700	890	89	89	89	89	0
713	20241122	090600	890	89	89	89	89	0
714	20241122	090500	890	89	89	89	89	0
715	20241122	090400	890	89	89	89	89	0
716	20241122	090300	890	89	89	89	89	0
717	20241122	090200	890	89	89	89	89	0
718	20241122	090100	890	89	89	89	89	0
719	20241122	090000	890	89	89	89	89	10