KissMeData/106240/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200900	16151348	920	920	920	920	975
3	20241120	200800	16151348	920	920	920	920	0
4	20241120	200700	16151348	920	920	920	920	0
5	20241120	200600	16151348	920	920	920	920	0
6	20241120	200500	16151348	920	920	920	920	0
7	20241120	200400	16151348	920	920	920	920	0
8	20241120	200300	16151348	920	920	920	920	0
9	20241120	200200	16151348	920	920	920	920	0
10	20241120	200100	16151348	920	920	920	920	0
11	20241120	200000	16151348	920	920	920	920	0
12	20241120	195900	16151348	920	920	920	920	0
13	20241120	195800	16151348	920	920	920	920	0
14	20241120	195700	16151348	920	920	920	920	0
15	20241120	195600	16151348	920	920	920	920	0
16	20241120	195500	16151348	920	920	920	920	0
17	20241120	195400	16151348	920	920	920	920	0
18	20241120	195300	16151348	920	920	920	920	0
19	20241120	195200	16151348	920	920	920	920	0
20	20241120	195100	16151348	920	920	920	920	0
21	20241120	195000	16151348	920	920	920	920	0
22	20241120	194900	16151348	920	920	920	920	0
23	20241120	194800	16151348	920	920	920	920	0
24	20241120	194700	16151348	920	920	920	920	0
25	20241120	194600	16151348	920	920	920	920	0
26	20241120	194500	16151348	920	920	920	920	0
27	20241120	194400	16151348	920	920	920	920	0
28	20241120	194300	16151348	920	920	920	920	0
29	20241120	194200	16151348	920	920	920	920	0
30	20241120	194100	16151348	920	920	920	920	0
31	20241120	194000	16151348	920	920	920	920	0
32	20241120	193900	16151348	920	920	920	920	975
33	20241120	193800	16151348	920	920	920	920	0
34	20241120	193700	16151348	920	920	920	920	0
35	20241120	193600	16151348	920	920	920	920	0
36	20241120	193500	16151348	920	920	920	920	0
37	20241120	193400	16151348	920	920	920	920	0
38	20241120	193300	16151348	920	920	920	920	0
39	20241120	193200	16151348	920	920	920	920	0
40	20241120	193100	16151348	920	920	920	920	0
41	20241120	193000	16151348	920	920	920	920	0
42	20241120	192900	16151348	920	920	920	920	0
43	20241120	192800	16151348	920	920	920	920	0
44	20241120	192700	16151348	920	920	920	920	0
45	20241120	192600	16151348	920	920	920	920	0
46	20241120	192500	16151348	920	920	920	920	0
47	20241120	192400	16151348	920	920	920	920	0
48	20241120	192300	16151348	920	920	920	920	0
49	20241120	192200	16151348	920	920	920	920	0
50	20241120	192100	16151348	920	920	920	920	0
51	20241120	192000	16151348	920	920	920	920	0
52	20241120	191900	16151348	920	920	920	920	0
53	20241120	191800	16151348	920	920	920	920	0
54	20241120	191700	16151348	920	920	920	920	0
55	20241120	191600	16151348	920	920	920	920	0
56	20241120	191500	16151348	920	920	920	920	0
57	20241120	191400	16151348	920	920	920	920	0
58	20241120	191300	16151348	920	920	920	920	0
59	20241120	191200	16151348	920	920	920	920	0
60	20241120	191100	16151348	920	920	920	920	0
61	20241120	191000	16151348	920	920	920	920	0
62	20241120	190900	16151348	920	920	920	920	975
63	20241120	190800	16151348	920	920	920	920	0
64	20241120	190700	16151348	920	920	920	920	0
65	20241120	190600	16151348	920	920	920	920	0
66	20241120	190500	16151348	920	920	920	920	0
67	20241120	190400	16151348	920	920	920	920	0
68	20241120	190300	16151348	920	920	920	920	0
69	20241120	190200	16151348	920	920	920	920	0
70	20241120	190100	16151348	920	920	920	920	0
71	20241120	190000	16151348	920	920	920	920	0
72	20241120	185900	16151348	920	920	920	920	0
73	20241120	185800	16151348	920	920	920	920	0
74	20241120	185700	16151348	920	920	920	920	0
75	20241120	185600	16151348	920	920	920	920	0
76	20241120	185500	16151348	920	920	920	920	0
77	20241120	185400	16151348	920	920	920	920	0
78	20241120	185300	16151348	920	920	920	920	0
79	20241120	185200	16151348	920	920	920	920	0
80	20241120	185100	16151348	920	920	920	920	0
81	20241120	185000	16151348	920	920	920	920	0
82	20241120	184900	16151348	920	920	920	920	0
83	20241120	184800	16151348	920	920	920	920	0
84	20241120	184700	16151348	920	920	920	920	0
85	20241120	184600	16151348	920	920	920	920	0
86	20241120	184500	16151348	920	920	920	920	0
87	20241120	184400	16151348	920	920	920	920	0
88	20241120	184300	16151348	920	920	920	920	0
89	20241120	184200	16151348	920	920	920	920	0
90	20241120	184100	16151348	920	920	920	920	0
91	20241120	184000	16151348	920	920	920	920	0
92	20241120	183900	16151348	920	920	920	920	975
93	20241120	183800	16151348	920	920	920	920	0
94	20241120	183700	16151348	920	920	920	920	0
95	20241120	183600	16151348	920	920	920	920	0
96	20241120	183500	16151348	920	920	920	920	0
97	20241120	183400	16151348	920	920	920	920	0
98	20241120	183300	16151348	920	920	920	920	0
99	20241120	183200	16151348	920	920	920	920	0
100	20241120	183100	16151348	920	920	920	920	0
101	20241120	183000	16151348	920	920	920	920	0
102	20241120	182900	16151348	920	920	920	920	0
103	20241120	182800	16151348	920	920	920	920	0
104	20241120	182700	16151348	920	920	920	920	0
105	20241120	182600	16151348	920	920	920	920	0
106	20241120	182500	16151348	920	920	920	920	0
107	20241120	182400	16151348	920	920	920	920	0
108	20241120	182300	16151348	920	920	920	920	0
109	20241120	182200	16151348	920	920	920	920	0
110	20241120	182100	16151348	920	920	920	920	0
111	20241120	182000	16151348	920	920	920	920	0
112	20241120	181900	16151348	920	920	920	920	0
113	20241120	181800	16151348	920	920	920	920	0
114	20241120	181700	16151348	920	920	920	920	0
115	20241120	181600	16151348	920	920	920	920	0
116	20241120	181500	16151348	920	920	920	920	0
117	20241120	181400	16151348	920	920	920	920	0
118	20241120	181300	16151348	920	920	920	920	0
119	20241120	181200	16151348	920	920	920	920	0
120	20241120	181100	16151348	920	920	920	920	0
121	20241120	181000	16151348	920	920	920	920	0
122	20241120	180900	16151348	920	920	920	920	975
123	20241120	180800	16151348	920	920	920	920	0
124	20241120	180700	16151348	920	920	920	920	0
125	20241120	180600	16151348	920	920	920	920	0
126	20241120	180500	16151348	920	920	920	920	0
127	20241120	180400	16151348	920	920	920	920	0
128	20241120	180300	16151348	920	920	920	920	0
129	20241120	180200	16151348	920	920	920	920	0
130	20241120	180100	16151348	920	920	920	920	0
131	20241120	180000	16151348	920	920	920	920	0
132	20241120	175900	16151348	920	920	920	920	0
133	20241120	175800	16151348	920	920	920	920	0
134	20241120	175700	16151348	920	920	920	920	0
135	20241120	175600	16151348	920	920	920	920	0
136	20241120	175500	16151348	920	920	920	920	0
137	20241120	175400	16151348	920	920	920	920	0
138	20241120	175300	16151348	920	920	920	920	0
139	20241120	175200	16151348	920	920	920	920	0
140	20241120	175100	16151348	920	920	920	920	0
141	20241120	175000	16151348	920	920	920	920	0
142	20241120	174900	16151348	920	920	920	920	0
143	20241120	174800	16151348	920	920	920	920	0
144	20241120	174700	16151348	920	920	920	920	0
145	20241120	174600	16151348	920	920	920	920	0
146	20241120	174500	16151348	920	920	920	920	0
147	20241120	174400	16151348	920	920	920	920	0
148	20241120	174300	16151348	920	920	920	920	0
149	20241120	174200	16151348	920	920	920	920	0
150	20241120	174100	16151348	920	920	920	920	0
151	20241120	174000	16151348	920	920	920	920	0
152	20241120	173900	16151348	920	920	920	920	975
153	20241120	173800	16151348	920	920	920	920	0
154	20241120	173700	16151348	920	920	920	920	0
155	20241120	173600	16151348	920	920	920	920	0
156	20241120	173500	16151348	920	920	920	920	0
157	20241120	173400	16151348	920	920	920	920	0
158	20241120	173300	16151348	920	920	920	920	0
159	20241120	173200	16151348	920	920	920	920	0
160	20241120	173100	16151348	920	920	920	920	0
161	20241120	173000	16151348	920	920	920	920	0
162	20241120	172900	16151348	920	920	920	920	0
163	20241120	172800	16151348	920	920	920	920	0
164	20241120	172700	16151348	920	920	920	920	0
165	20241120	172600	16151348	920	920	920	920	0
166	20241120	172500	16151348	920	920	920	920	0
167	20241120	172400	16151348	920	920	920	920	0
168	20241120	172300	16151348	920	920	920	920	0
169	20241120	172200	16151348	920	920	920	920	0
170	20241120	172100	16151348	920	920	920	920	0
171	20241120	172000	16151348	920	920	920	920	0
172	20241120	171900	16151348	920	920	920	920	0
173	20241120	171800	16151348	920	920	920	920	0
174	20241120	171700	16151348	920	920	920	920	0
175	20241120	171600	16151348	920	920	920	920	0
176	20241120	171500	16151348	920	920	920	920	0
177	20241120	171400	16151348	920	920	920	920	0
178	20241120	171300	16151348	920	920	920	920	0
179	20241120	171200	16151348	920	920	920	920	0
180	20241120	171100	16151348	920	920	920	920	0
181	20241120	171000	16151348	920	920	920	920	0
182	20241120	170900	16151348	920	920	920	920	975
183	20241120	170800	16151348	920	920	920	920	0
184	20241120	170700	16151348	920	920	920	920	0
185	20241120	170600	16151348	920	920	920	920	0
186	20241120	170500	16151348	920	920	920	920	0
187	20241120	170400	16151348	920	920	920	920	0
188	20241120	170300	16151348	920	920	920	920	0
189	20241120	170200	16151348	920	920	920	920	0
190	20241120	170100	16151348	920	920	920	920	0
191	20241120	170000	16151348	920	920	920	920	0
192	20241120	165900	16151348	920	920	920	920	0
193	20241120	165800	16151348	920	920	920	920	0
194	20241120	165700	16151348	920	920	920	920	0
195	20241120	165600	16151348	920	920	920	920	0
196	20241120	165500	16151348	920	920	920	920	0
197	20241120	165400	16151348	920	920	920	920	0
198	20241120	165300	16151348	920	920	920	920	0
199	20241120	165200	16151348	920	920	920	920	0
200	20241120	165100	16151348	920	920	920	920	0
201	20241120	165000	16151348	920	920	920	920	0
202	20241120	164900	16151348	920	920	920	920	0
203	20241120	164800	16151348	920	920	920	920	0
204	20241120	164700	16151348	920	920	920	920	0
205	20241120	164600	16151348	920	920	920	920	0
206	20241120	164500	16151348	920	920	920	920	0
207	20241120	164400	16151348	920	920	920	920	0
208	20241120	164300	16151348	920	920	920	920	0
209	20241120	164200	16151348	920	920	920	920	0
210	20241120	164100	16151348	920	920	920	920	0
211	20241120	164000	16151348	920	920	920	920	0
212	20241120	163900	16151348	920	920	920	920	975
213	20241120	163800	16151348	920	920	920	920	0
214	20241120	163700	16151348	920	920	920	920	0
215	20241120	163600	16151348	920	920	920	920	0
216	20241120	163500	16151348	920	920	920	920	0
217	20241120	163400	16151348	920	920	920	920	0
218	20241120	163300	16151348	920	920	920	920	0
219	20241120	163200	16151348	920	920	920	920	0
220	20241120	163100	16151348	920	920	920	920	0
221	20241120	163000	16151348	920	920	920	920	0
222	20241120	162900	16151348	920	920	920	920	0
223	20241120	162800	16151348	920	920	920	920	0
224	20241120	162700	16151348	920	920	920	920	0
225	20241120	162600	16151348	920	920	920	920	0
226	20241120	162500	16151348	920	920	920	920	0
227	20241120	162400	16151348	920	920	920	920	0
228	20241120	162300	16151348	920	920	920	920	0
229	20241120	162200	16151348	920	920	920	920	0
230	20241120	162100	16151348	920	920	920	920	0
231	20241120	162000	16151348	920	920	920	920	0
232	20241120	161900	16151348	920	920	920	920	0
233	20241120	161800	16151348	920	920	920	920	0
234	20241120	161700	16151348	920	920	920	920	0
235	20241120	161600	16151348	920	920	920	920	0
236	20241120	161500	16151348	920	920	920	920	0
237	20241120	161400	16151348	920	920	920	920	0
238	20241120	161300	16151348	920	920	920	920	0
239	20241120	161200	16151348	920	920	920	920	0
240	20241120	161100	16151348	920	920	920	920	0
241	20241120	161000	16151348	920	920	920	920	0
242	20241120	160900	16151348	920	920	920	920	975
243	20241120	160800	16151348	920	920	920	920	0
244	20241120	160700	16151348	920	920	920	920	0
245	20241120	160600	16151348	920	920	920	920	0
246	20241120	160500	16151348	920	920	920	920	0
247	20241120	160400	16151348	920	920	920	920	0
248	20241120	160300	16151348	920	920	920	920	0
249	20241120	160200	16151348	920	920	920	920	0
250	20241120	160100	16151348	920	920	920	920	0
251	20241120	160000	16151348	920	920	920	920	0
252	20241120	155900	16151348	920	920	920	920	0
253	20241120	155800	16151348	920	920	920	920	0
254	20241120	155700	16151348	920	920	920	920	0
255	20241120	155600	16151348	920	920	920	920	0
256	20241120	155500	16151348	920	920	920	920	0
257	20241120	155400	16151348	920	920	920	920	0
258	20241120	155300	16151348	920	920	920	920	0
259	20241120	155200	16151348	920	920	920	920	0
260	20241120	155100	16151348	920	920	920	920	0
261	20241120	155000	16151348	920	920	920	920	0
262	20241120	154900	16151348	920	920	920	920	0
263	20241120	154800	16151348	920	920	920	920	0
264	20241120	154700	16151348	920	920	920	920	0
265	20241120	154600	16151348	920	920	920	920	0
266	20241120	154500	16151348	920	920	920	920	0
267	20241120	154400	16151348	920	920	920	920	0
268	20241120	154300	16151348	920	920	920	920	0
269	20241120	154200	16151348	920	920	920	920	0
270	20241120	154100	16151348	920	920	920	920	0
271	20241120	154000	16151348	920	920	920	920	0
272	20241120	153900	16151348	920	920	920	920	975
273	20241120	153800	16151348	920	920	920	920	0
274	20241120	153700	16151348	920	920	920	920	0
275	20241120	153600	16151348	920	920	920	920	0
276	20241120	153500	16151348	920	920	920	920	0
277	20241120	153400	16151348	920	920	920	920	0
278	20241120	153300	16151348	920	920	920	920	0
279	20241120	153200	16151348	920	920	920	920	0
280	20241120	153100	16151348	920	920	920	920	0
281	20241120	153000	16151348	920	920	920	920	975
282	20241120	152900	15254348	920	920	920	920	0
283	20241120	152800	15254348	920	920	920	920	0
284	20241120	152700	15254348	920	920	920	920	0
285	20241120	152600	15254348	920	920	920	920	0
286	20241120	152500	15254348	920	920	920	920	0
287	20241120	152400	15254348	920	920	920	920	0
288	20241120	152300	15254348	920	920	920	920	0
289	20241120	152200	15254348	920	920	920	920	0
290	20241120	152100	15254348	920	920	920	920	0
291	20241120	152000	15254348	920	920	920	920	0
292	20241120	151900	15254348	920	920	920	920	0
293	20241120	151800	15254348	920	920	920	920	0
294	20241120	151700	15254348	920	920	920	920	408
295	20241120	151600	14878988	921	921	921	921	0
296	20241120	151500	14878988	921	921	921	921	0
297	20241120	151400	14878988	921	921	921	921	0
298	20241120	151300	14878988	921	921	921	921	0
299	20241120	151200	14878988	921	921	921	921	0
300	20241120	151100	14878988	921	921	921	921	0
301	20241120	151000	14878988	921	921	921	921	0
302	20241120	150900	14878988	921	921	921	921	209
303	20241120	150800	14686499	922	922	922	922	0
304	20241120	150700	14686499	922	922	922	922	85
305	20241120	150600	14608129	922	922	922	922	0
306	20241120	150500	14608129	922	922	922	922	1
307	20241120	150400	14607207	922	922	922	922	0
308	20241120	150300	14607207	922	922	922	922	9
309	20241120	150200	14598909	926	926	926	926	0
310	20241120	150100	14598909	926	926	926	926	0
311	20241120	150000	14598909	926	926	926	926	0
312	20241120	145900	14598909	926	926	926	926	0
313	20241120	145800	14598909	926	926	926	926	0
314	20241120	145700	14598909	926	926	926	926	0
315	20241120	145600	14598909	926	926	926	926	0
316	20241120	145500	14598909	926	926	926	926	0
317	20241120	145400	14598909	926	926	926	926	0
318	20241120	145300	14598909	926	926	926	926	0
319	20241120	145200	14598909	926	926	926	926	0
320	20241120	145100	14598909	926	926	926	926	0
321	20241120	145000	14598909	926	926	926	926	0
322	20241120	144900	14598909	926	926	926	926	0
323	20241120	144800	14598909	926	926	926	926	0
324	20241120	144700	14598909	926	926	926	926	0
325	20241120	144600	14598909	926	926	926	926	0
326	20241120	144500	14598909	926	926	926	926	0
327	20241120	144400	14598909	926	926	926	926	0
328	20241120	144300	14598909	926	926	926	926	0
329	20241120	144200	14598909	926	926	926	926	0
330	20241120	144100	14598909	926	922	926	922	2
331	20241120	144000	14597061	926	926	926	926	0
332	20241120	143900	14597061	926	926	926	926	0
333	20241120	143800	14597061	926	926	926	926	0
334	20241120	143700	14597061	926	926	926	926	0
335	20241120	143600	14597061	926	926	926	926	0
336	20241120	143500	14597061	926	926	926	926	0
337	20241120	143400	14597061	926	926	926	926	0
338	20241120	143300	14597061	926	926	926	926	0
339	20241120	143200	14597061	926	926	926	926	0
340	20241120	143100	14597061	926	926	926	926	0
341	20241120	143000	14597061	926	926	926	926	63
342	20241120	142900	14538723	922	922	922	922	0
343	20241120	142800	14538723	922	922	922	922	0
344	20241120	142700	14538723	922	922	922	922	0
345	20241120	142600	14538723	922	922	922	922	0
346	20241120	142500	14538723	922	922	922	922	0
347	20241120	142400	14538723	922	922	922	922	0
348	20241120	142300	14538723	922	922	922	922	0
349	20241120	142200	14538723	922	922	922	922	0
350	20241120	142100	14538723	922	922	922	922	0
351	20241120	142000	14538723	922	922	922	922	0
352	20241120	141900	14538723	922	922	922	922	0
353	20241120	141800	14538723	922	922	922	922	0
354	20241120	141700	14538723	922	922	922	922	0
355	20241120	141600	14538723	922	922	922	922	0
356	20241120	141500	14538723	922	922	922	922	0
357	20241120	141400	14538723	922	922	922	922	0
358	20241120	141300	14538723	922	922	922	922	0
359	20241120	141200	14538723	922	922	922	922	0
360	20241120	141100	14538723	922	922	922	922	0
361	20241120	141000	14538723	922	922	922	922	0
362	20241120	140900	14538723	922	922	922	922	0
363	20241120	140800	14538723	922	922	922	922	0
364	20241120	140700	14538723	922	922	922	922	0
365	20241120	140600	14538723	922	922	922	922	0
366	20241120	140500	14538723	922	922	922	922	0
367	20241120	140400	14538723	922	922	922	922	0
368	20241120	140300	14538723	922	922	922	922	0
369	20241120	140200	14538723	922	922	922	922	0
370	20241120	140100	14538723	922	922	922	922	0
371	20241120	140000	14538723	922	922	922	922	0
372	20241120	135900	14538723	922	922	922	922	0
373	20241120	135800	14538723	922	922	922	922	0
374	20241120	135700	14538723	922	922	922	922	0
375	20241120	135600	14538723	922	922	922	922	0
376	20241120	135500	14538723	922	922	922	922	0
377	20241120	135400	14538723	922	922	922	922	0
378	20241120	135300	14538723	922	922	922	922	0
379	20241120	135200	14538723	922	922	922	922	0
380	20241120	135100	14538723	922	922	922	922	39
381	20241120	135000	14502765	921	921	921	921	0
382	20241120	134900	14502765	921	921	921	921	0
383	20241120	134800	14502765	921	921	921	921	0
384	20241120	134700	14502765	921	921	921	921	0
385	20241120	134600	14502765	921	921	921	921	0
386	20241120	134500	14502765	921	921	921	921	0
387	20241120	134400	14502765	921	921	921	921	0
388	20241120	134300	14502765	921	921	921	921	0
389	20241120	134200	14502765	921	921	921	921	0
390	20241120	134100	14502765	921	921	921	921	200
391	20241120	134000	14318565	929	925	929	921	1383
392	20241120	133900	13036731	920	920	920	920	0
393	20241120	133800	13036731	920	920	920	920	0
394	20241120	133700	13036731	920	920	920	920	0
395	20241120	133600	13036731	920	920	920	920	0
396	20241120	133500	13036731	920	920	920	920	0
397	20241120	133400	13036731	920	920	920	920	0
398	20241120	133300	13036731	920	920	920	920	0
399	20241120	133200	13036731	920	920	920	920	0
400	20241120	133100	13036731	920	920	920	920	0
401	20241120	133000	13036731	920	920	920	920	0
402	20241120	132900	13036731	920	920	920	920	0
403	20241120	132800	13036731	920	920	920	920	0
404	20241120	132700	13036731	920	920	920	920	0
405	20241120	132600	13036731	920	920	920	920	0
406	20241120	132500	13036731	920	920	920	920	0
407	20241120	132400	13036731	920	920	920	920	0
408	20241120	132300	13036731	920	920	920	920	0
409	20241120	132200	13036731	920	920	920	920	0
410	20241120	132100	13036731	920	920	920	920	0
411	20241120	132000	13036731	920	920	920	920	0
412	20241120	131900	13036731	920	920	920	920	0
413	20241120	131800	13036731	920	920	920	920	0
414	20241120	131700	13036731	920	920	920	920	0
415	20241120	131600	13036731	920	920	920	920	0
416	20241120	131500	13036731	920	920	920	920	0
417	20241120	131400	13036731	920	920	920	920	0
418	20241120	131300	13036731	920	920	920	920	0
419	20241120	131200	13036731	920	920	920	920	0
420	20241120	131100	13036731	920	920	920	920	0
421	20241120	131000	13036731	920	920	920	920	0
422	20241120	130900	13036731	920	920	920	920	0
423	20241120	130800	13036731	920	920	920	920	0
424	20241120	130700	13036731	920	920	920	920	0
425	20241120	130600	13036731	920	920	920	920	0
426	20241120	130500	13036731	920	920	920	920	0
427	20241120	130400	13036731	920	920	920	920	0
428	20241120	130300	13036731	920	920	920	920	0
429	20241120	130200	13036731	920	920	920	920	0
430	20241120	130100	13036731	920	920	920	920	0
431	20241120	130000	13036731	920	920	920	920	0
432	20241120	125900	13036731	920	920	920	920	0
433	20241120	125800	13036731	920	920	920	920	0
434	20241120	125700	13036731	920	920	920	920	0
435	20241120	125600	13036731	920	920	920	920	3
436	20241120	125500	13033971	920	920	920	920	0
437	20241120	125400	13033971	920	920	920	920	0
438	20241120	125300	13033971	920	920	920	920	0
439	20241120	125200	13033971	920	920	920	920	0
440	20241120	125100	13033971	920	920	920	920	16
441	20241120	125000	13019251	920	920	920	920	1
442	20241120	124900	13018331	920	920	920	920	0
443	20241120	124800	13018331	920	920	920	920	0
444	20241120	124700	13018331	920	920	920	920	9
445	20241120	124600	13010051	920	920	920	920	10
446	20241120	124500	13000851	916	916	916	916	4
447	20241120	124400	12997187	916	916	916	916	0
448	20241120	124300	12997187	916	916	916	916	0
449	20241120	124200	12997187	916	916	916	916	3800
450	20241120	124100	9516387	916	916	916	916	1
451	20241120	124000	9515471	914	914	914	914	0
452	20241120	123900	9515471	914	914	914	914	583
453	20241120	123800	8982609	912	912	912	912	0
454	20241120	123700	8982609	912	912	912	912	0
455	20241120	123600	8982609	912	912	912	912	0
456	20241120	123500	8982609	912	912	912	912	5
457	20241120	123400	8978049	914	914	914	914	850
458	20241120	123300	8201149	912	912	912	912	0
459	20241120	123200	8201149	912	912	912	912	0
460	20241120	123100	8201149	912	912	912	912	0
461	20241120	123000	8201149	912	912	912	912	3
462	20241120	122900	8198413	914	914	914	914	0
463	20241120	122800	8198413	914	914	914	914	30
464	20241120	122700	8170993	914	914	914	914	0
465	20241120	122600	8170993	914	914	914	914	0
466	20241120	122500	8170993	914	914	914	914	0
467	20241120	122400	8170993	914	914	914	914	0
468	20241120	122300	8170993	914	914	914	914	0
469	20241120	122200	8170993	914	914	914	914	0
470	20241120	122100	8170993	914	914	914	914	0
471	20241120	122000	8170993	914	914	914	914	0
472	20241120	121900	8170993	914	914	914	914	0
473	20241120	121800	8170993	914	914	914	914	0
474	20241120	121700	8170993	914	914	914	914	0
475	20241120	121600	8170993	914	914	914	914	0
476	20241120	121500	8170993	914	914	914	914	0
477	20241120	121400	8170993	914	914	914	914	0
478	20241120	121300	8170993	914	914	914	914	0
479	20241120	121200	8170993	914	914	914	914	10
480	20241120	121100	8161853	914	914	914	914	0
481	20241120	121000	8161853	914	914	914	914	0
482	20241120	120900	8161853	914	914	914	914	0
483	20241120	120800	8161853	914	914	914	914	0
484	20241120	120700	8161853	914	914	914	914	0
485	20241120	120600	8161853	914	914	914	914	0
486	20241120	120500	8161853	914	914	914	914	0
487	20241120	120400	8161853	914	914	914	914	0
488	20241120	120300	8161853	914	914	914	914	0
489	20241120	120200	8161853	914	914	914	914	0
490	20241120	120100	8161853	914	914	914	914	1
491	20241120	120000	8160939	914	914	914	914	0
492	20241120	115900	8160939	914	914	914	914	0
493	20241120	115800	8160939	914	914	914	914	0
494	20241120	115700	8160939	914	914	914	914	0
495	20241120	115600	8160939	914	914	914	914	0
496	20241120	115500	8160939	914	914	914	914	0
497	20241120	115400	8160939	914	914	914	914	0
498	20241120	115300	8160939	914	914	914	914	0
499	20241120	115200	8160939	914	914	914	914	0
500	20241120	115100	8160939	914	914	914	914	0
501	20241120	115000	8160939	914	914	914	914	0
502	20241120	114900	8160939	914	914	914	914	0
503	20241120	114800	8160939	914	914	914	914	0
504	20241120	114700	8160939	914	914	914	914	0
505	20241120	114600	8160939	914	914	914	914	0
506	20241120	114500	8160939	914	914	914	914	0
507	20241120	114400	8160939	914	914	914	914	0
508	20241120	114300	8160939	914	914	914	914	0
509	20241120	114200	8160939	914	914	914	914	0
510	20241120	114100	8160939	914	914	914	914	1
511	20241120	114000	8160025	911	911	911	911	0
512	20241120	113900	8160025	911	911	911	911	0
513	20241120	113800	8160025	911	911	911	911	0
514	20241120	113700	8160025	911	911	911	911	0
515	20241120	113600	8160025	911	911	911	911	0
516	20241120	113500	8160025	911	911	911	911	0
517	20241120	113400	8160025	911	911	911	911	0
518	20241120	113300	8160025	911	911	911	911	0
519	20241120	113200	8160025	911	911	911	911	455
520	20241120	113100	7745520	914	914	914	914	0
521	20241120	113000	7745520	914	914	914	914	0
522	20241120	112900	7745520	914	914	914	914	0
523	20241120	112800	7745520	914	914	914	914	0
524	20241120	112700	7745520	914	914	914	914	0
525	20241120	112600	7745520	914	914	914	914	0
526	20241120	112500	7745520	914	914	914	914	0
527	20241120	112400	7745520	914	914	914	914	0
528	20241120	112300	7745520	914	914	914	914	0
529	20241120	112200	7745520	914	914	914	914	0
530	20241120	112100	7745520	914	914	914	914	0
531	20241120	112000	7745520	914	914	914	914	0
532	20241120	111900	7745520	914	914	914	914	0
533	20241120	111800	7745520	914	914	914	914	0
534	20241120	111700	7745520	914	914	914	914	0
535	20241120	111600	7745520	914	914	914	914	1
536	20241120	111500	7744606	912	912	912	912	0
537	20241120	111400	7744606	912	912	912	912	0
538	20241120	111300	7744606	912	912	912	912	0
539	20241120	111200	7744606	912	912	912	912	0
540	20241120	111100	7744606	912	912	912	912	0
541	20241120	111000	7744606	912	912	912	912	0
542	20241120	110900	7744606	912	912	912	912	0
543	20241120	110800	7744606	912	912	912	912	0
544	20241120	110700	7744606	912	912	912	912	0
545	20241120	110600	7744606	912	912	912	912	0
546	20241120	110500	7744606	912	912	912	912	0
547	20241120	110400	7744606	912	912	912	912	0
548	20241120	110300	7744606	912	912	912	912	0
549	20241120	110200	7744606	912	912	912	912	0
550	20241120	110100	7744606	912	912	912	912	0
551	20241120	110000	7744606	912	912	912	912	0
552	20241120	105900	7744606	912	912	912	912	0
553	20241120	105800	7744606	912	912	912	912	0
554	20241120	105700	7744606	912	912	912	912	0
555	20241120	105600	7744606	912	912	912	912	0
556	20241120	105500	7744606	912	912	912	912	0
557	20241120	105400	7744606	912	912	912	912	0
558	20241120	105300	7744606	912	912	912	912	0
559	20241120	105200	7744606	912	912	912	912	0
560	20241120	105100	7744606	912	912	912	912	0
561	20241120	105000	7744606	912	912	912	912	0
562	20241120	104900	7744606	912	912	912	912	0
563	20241120	104800	7744606	912	912	912	912	0
564	20241120	104700	7744606	912	912	912	912	0
565	20241120	104600	7744606	912	912	912	912	0
566	20241120	104500	7744606	912	912	912	912	0
567	20241120	104400	7744606	912	912	912	912	0
568	20241120	104300	7744606	912	912	912	912	0
569	20241120	104200	7744606	912	912	912	912	0
570	20241120	104100	7744606	912	912	912	912	0
571	20241120	104000	7744606	912	912	912	912	0
572	20241120	103900	7744606	912	912	912	912	384
573	20241120	103800	7394398	912	912	912	912	0
574	20241120	103700	7394398	912	912	912	912	0
575	20241120	103600	7394398	912	912	912	912	131
576	20241120	103500	7274926	911	911	911	911	0
577	20241120	103400	7274926	911	911	911	911	0
578	20241120	103300	7274926	911	911	911	911	0
579	20241120	103200	7274926	911	911	911	911	0
580	20241120	103100	7274926	911	911	911	911	0
581	20241120	103000	7274926	911	911	911	911	0
582	20241120	102900	7274926	911	911	911	911	0
583	20241120	102800	7274926	911	911	911	911	0
584	20241120	102700	7274926	911	911	911	911	453
585	20241120	102600	6862243	911	911	911	911	0
586	20241120	102500	6862243	911	911	911	911	0
587	20241120	102400	6862243	911	911	911	911	0
588	20241120	102300	6862243	911	911	911	911	0
589	20241120	102200	6862243	911	911	911	911	0
590	20241120	102100	6862243	911	911	911	911	0
591	20241120	102000	6862243	911	911	911	911	2
592	20241120	101900	6860421	911	911	911	911	0
593	20241120	101800	6860421	911	911	911	911	50
594	20241120	101700	6814871	910	910	910	910	0
595	20241120	101600	6814871	910	910	910	910	0
596	20241120	101500	6814871	910	910	910	910	0
597	20241120	101400	6814871	910	910	910	910	371
598	20241120	101300	6477261	910	910	910	910	0
599	20241120	101200	6477261	910	910	910	910	0
600	20241120	101100	6477261	910	910	910	910	0
601	20241120	101000	6477261	910	910	910	910	0
602	20241120	100900	6477261	910	910	910	910	0
603	20241120	100800	6477261	910	910	910	910	0
604	20241120	100700	6477261	910	910	910	910	185
605	20241120	100600	6308911	910	910	910	910	18
606	20241120	100500	6292531	909	909	909	909	0
607	20241120	100400	6292531	909	909	909	909	0
608	20241120	100300	6292531	909	909	909	909	0
609	20241120	100200	6292531	909	909	909	909	1
610	20241120	100100	6291622	909	909	909	909	0
611	20241120	100000	6291622	909	909	909	909	0
612	20241120	095900	6291622	909	909	909	909	0
613	20241120	095800	6291622	909	909	909	909	0
614	20241120	095700	6291622	909	909	909	909	0
615	20241120	095600	6291622	909	909	909	909	0
616	20241120	095500	6291622	909	909	909	909	0
617	20241120	095400	6291622	909	909	909	909	0
618	20241120	095300	6291622	909	909	909	909	104
619	20241120	095200	6197086	910	910	910	910	0
620	20241120	095100	6197086	910	910	910	910	0
621	20241120	095000	6197086	910	910	910	910	0
622	20241120	094900	6197086	910	910	910	910	0
623	20241120	094800	6197086	910	910	910	910	0
624	20241120	094700	6197086	910	910	910	910	0
625	20241120	094600	6197086	910	910	910	910	0
626	20241120	094500	6197086	910	910	910	910	0
627	20241120	094400	6197086	910	910	910	910	21
628	20241120	094300	6177976	910	910	910	910	6
629	20241120	094200	6172516	910	910	910	910	1
630	20241120	094100	6171606	910	910	910	910	0
631	20241120	094000	6171606	910	910	910	910	0
632	20241120	093900	6171606	910	910	910	910	0
633	20241120	093800	6171606	910	910	910	910	0
634	20241120	093700	6171606	910	910	910	910	0
635	20241120	093600	6171606	910	910	910	910	350
636	20241120	093500	5853106	909	909	909	909	0
637	20241120	093400	5853106	909	909	909	909	0
638	20241120	093300	5853106	909	909	909	909	0
639	20241120	093200	5853106	909	909	909	909	0
640	20241120	093100	5853106	909	909	909	909	0
641	20241120	093000	5853106	909	909	909	909	0
642	20241120	092900	5853106	909	909	909	909	0
643	20241120	092800	5853106	909	909	909	909	0
644	20241120	092700	5853106	909	909	909	909	300
645	20241120	092600	5580406	909	909	909	909	0
646	20241120	092500	5580406	909	909	909	909	0
647	20241120	092400	5580406	909	909	909	909	71
648	20241120	092300	5515867	909	909	909	909	1
649	20241120	092200	5514958	909	909	909	909	1
650	20241120	092100	5514049	910	910	910	910	651
651	20241120	092000	4921639	910	910	910	910	2
652	20241120	091900	4919819	910	910	910	910	1
653	20241120	091800	4918909	910	910	910	910	1
654	20241120	091700	4917999	910	910	910	910	1
655	20241120	091600	4917089	910	910	911	910	30
656	20241120	091500	4889761	911	911	911	911	11
657	20241120	091400	4879740	910	910	910	910	1
658	20241120	091300	4878830	910	910	910	910	1
659	20241120	091200	4877920	910	910	910	910	12
660	20241120	091100	4867000	910	910	910	910	1
661	20241120	091000	4866090	910	910	910	910	1
662	20241120	090900	4865180	910	910	910	910	1
663	20241120	090800	4864270	910	910	910	910	2
664	20241120	090700	4862450	910	910	910	910	2
665	20241120	090600	4860630	910	910	910	910	100
666	20241120	090500	4769630	910	910	910	910	1
667	20241120	090400	4768720	910	910	910	910	2
668	20241120	090300	4766900	910	910	910	910	1
669	20241120	090200	4765990	910	910	910	910	1
670	20241120	090100	4765080	910	915	915	910	674
671	20241120	090000	4149472	912	916	916	912	4530