KissMeData/106240/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200800	30204250	916	916	916	916	435
3	20241119	200700	30204250	916	916	916	916	0
4	20241119	200600	30204250	916	916	916	916	0
5	20241119	200500	30204250	916	916	916	916	0
6	20241119	200400	30204250	916	916	916	916	0
7	20241119	200300	30204250	916	916	916	916	0
8	20241119	200200	30204250	916	916	916	916	0
9	20241119	200100	30204250	916	916	916	916	0
10	20241119	200000	30204250	916	916	916	916	0
11	20241119	195900	30204250	916	916	916	916	0
12	20241119	195800	30204250	916	916	916	916	0
13	20241119	195700	30204250	916	916	916	916	0
14	20241119	195600	30204250	916	916	916	916	0
15	20241119	195500	30204250	916	916	916	916	0
16	20241119	195400	30204250	916	916	916	916	0
17	20241119	195300	30204250	916	916	916	916	0
18	20241119	195200	30204250	916	916	916	916	0
19	20241119	195100	30204250	916	916	916	916	0
20	20241119	195000	30204250	916	916	916	916	0
21	20241119	194900	30204250	916	916	916	916	0
22	20241119	194800	30204250	916	916	916	916	0
23	20241119	194700	30204250	916	916	916	916	0
24	20241119	194600	30204250	916	916	916	916	0
25	20241119	194500	30204250	916	916	916	916	0
26	20241119	194400	30204250	916	916	916	916	0
27	20241119	194300	30204250	916	916	916	916	0
28	20241119	194200	30204250	916	916	916	916	0
29	20241119	194100	30204250	916	916	916	916	0
30	20241119	194000	30204250	916	916	916	916	0
31	20241119	193900	30204250	916	916	916	916	0
32	20241119	193800	30204250	916	916	916	916	435
33	20241119	193700	30204250	916	916	916	916	0
34	20241119	193600	30204250	916	916	916	916	0
35	20241119	193500	30204250	916	916	916	916	0
36	20241119	193400	30204250	916	916	916	916	0
37	20241119	193300	30204250	916	916	916	916	0
38	20241119	193200	30204250	916	916	916	916	0
39	20241119	193100	30204250	916	916	916	916	0
40	20241119	193000	30204250	916	916	916	916	0
41	20241119	192900	30204250	916	916	916	916	0
42	20241119	192800	30204250	916	916	916	916	0
43	20241119	192700	30204250	916	916	916	916	0
44	20241119	192600	30204250	916	916	916	916	0
45	20241119	192500	30204250	916	916	916	916	0
46	20241119	192400	30204250	916	916	916	916	0
47	20241119	192300	30204250	916	916	916	916	0
48	20241119	192200	30204250	916	916	916	916	0
49	20241119	192100	30204250	916	916	916	916	0
50	20241119	192000	30204250	916	916	916	916	0
51	20241119	191900	30204250	916	916	916	916	0
52	20241119	191800	30204250	916	916	916	916	0
53	20241119	191700	30204250	916	916	916	916	0
54	20241119	191600	30204250	916	916	916	916	0
55	20241119	191500	30204250	916	916	916	916	0
56	20241119	191400	30204250	916	916	916	916	0
57	20241119	191300	30204250	916	916	916	916	0
58	20241119	191200	30204250	916	916	916	916	0
59	20241119	191100	30204250	916	916	916	916	0
60	20241119	191000	30204250	916	916	916	916	0
61	20241119	190900	30204250	916	916	916	916	0
62	20241119	190800	30204250	916	916	916	916	435
63	20241119	190700	30204250	916	916	916	916	0
64	20241119	190600	30204250	916	916	916	916	0
65	20241119	190500	30204250	916	916	916	916	0
66	20241119	190400	30204250	916	916	916	916	0
67	20241119	190300	30204250	916	916	916	916	0
68	20241119	190200	30204250	916	916	916	916	0
69	20241119	190100	30204250	916	916	916	916	0
70	20241119	190000	30204250	916	916	916	916	0
71	20241119	185900	30204250	916	916	916	916	0
72	20241119	185800	30204250	916	916	916	916	0
73	20241119	185700	30204250	916	916	916	916	0
74	20241119	185600	30204250	916	916	916	916	0
75	20241119	185500	30204250	916	916	916	916	0
76	20241119	185400	30204250	916	916	916	916	0
77	20241119	185300	30204250	916	916	916	916	0
78	20241119	185200	30204250	916	916	916	916	0
79	20241119	185100	30204250	916	916	916	916	0
80	20241119	185000	30204250	916	916	916	916	0
81	20241119	184900	30204250	916	916	916	916	0
82	20241119	184800	30204250	916	916	916	916	0
83	20241119	184700	30204250	916	916	916	916	0
84	20241119	184600	30204250	916	916	916	916	0
85	20241119	184500	30204250	916	916	916	916	0
86	20241119	184400	30204250	916	916	916	916	0
87	20241119	184300	30204250	916	916	916	916	0
88	20241119	184200	30204250	916	916	916	916	0
89	20241119	184100	30204250	916	916	916	916	0
90	20241119	184000	30204250	916	916	916	916	0
91	20241119	183900	30204250	916	916	916	916	0
92	20241119	183800	30204250	916	916	916	916	435
93	20241119	183700	30204250	916	916	916	916	0
94	20241119	183600	30204250	916	916	916	916	0
95	20241119	183500	30204250	916	916	916	916	0
96	20241119	183400	30204250	916	916	916	916	0
97	20241119	183300	30204250	916	916	916	916	0
98	20241119	183200	30204250	916	916	916	916	0
99	20241119	183100	30204250	916	916	916	916	0
100	20241119	183000	30204250	916	916	916	916	0
101	20241119	182900	30204250	916	916	916	916	0
102	20241119	182800	30204250	916	916	916	916	0
103	20241119	182700	30204250	916	916	916	916	0
104	20241119	182600	30204250	916	916	916	916	0
105	20241119	182500	30204250	916	916	916	916	0
106	20241119	182400	30204250	916	916	916	916	0
107	20241119	182300	30204250	916	916	916	916	0
108	20241119	182200	30204250	916	916	916	916	0
109	20241119	182100	30204250	916	916	916	916	0
110	20241119	182000	30204250	916	916	916	916	0
111	20241119	181900	30204250	916	916	916	916	0
112	20241119	181800	30204250	916	916	916	916	0
113	20241119	181700	30204250	916	916	916	916	0
114	20241119	181600	30204250	916	916	916	916	0
115	20241119	181500	30204250	916	916	916	916	0
116	20241119	181400	30204250	916	916	916	916	0
117	20241119	181300	30204250	916	916	916	916	0
118	20241119	181200	30204250	916	916	916	916	0
119	20241119	181100	30204250	916	916	916	916	0
120	20241119	181000	30204250	916	916	916	916	0
121	20241119	180900	30204250	916	916	916	916	0
122	20241119	180800	30204250	916	916	916	916	435
123	20241119	180700	30204250	916	916	916	916	0
124	20241119	180600	30204250	916	916	916	916	0
125	20241119	180500	30204250	916	916	916	916	0
126	20241119	180400	30204250	916	916	916	916	0
127	20241119	180300	30204250	916	916	916	916	0
128	20241119	180200	30204250	916	916	916	916	0
129	20241119	180100	30204250	916	916	916	916	0
130	20241119	180000	30204250	916	916	916	916	0
131	20241119	175900	30204250	916	916	916	916	0
132	20241119	175800	30204250	916	916	916	916	0
133	20241119	175700	30204250	916	916	916	916	0
134	20241119	175600	30204250	916	916	916	916	0
135	20241119	175500	30204250	916	916	916	916	0
136	20241119	175400	30204250	916	916	916	916	0
137	20241119	175300	30204250	916	916	916	916	0
138	20241119	175200	30204250	916	916	916	916	0
139	20241119	175100	30204250	916	916	916	916	0
140	20241119	175000	30204250	916	916	916	916	0
141	20241119	174900	30204250	916	916	916	916	0
142	20241119	174800	30204250	916	916	916	916	0
143	20241119	174700	30204250	916	916	916	916	0
144	20241119	174600	30204250	916	916	916	916	0
145	20241119	174500	30204250	916	916	916	916	0
146	20241119	174400	30204250	916	916	916	916	0
147	20241119	174300	30204250	916	916	916	916	0
148	20241119	174200	30204250	916	916	916	916	0
149	20241119	174100	30204250	916	916	916	916	0
150	20241119	174000	30204250	916	916	916	916	0
151	20241119	173900	30204250	916	916	916	916	0
152	20241119	173800	30204250	916	916	916	916	435
153	20241119	173700	30204250	916	916	916	916	0
154	20241119	173600	30204250	916	916	916	916	0
155	20241119	173500	30204250	916	916	916	916	0
156	20241119	173400	30204250	916	916	916	916	0
157	20241119	173300	30204250	916	916	916	916	0
158	20241119	173200	30204250	916	916	916	916	0
159	20241119	173100	30204250	916	916	916	916	0
160	20241119	173000	30204250	916	916	916	916	0
161	20241119	172900	30204250	916	916	916	916	0
162	20241119	172800	30204250	916	916	916	916	0
163	20241119	172700	30204250	916	916	916	916	0
164	20241119	172600	30204250	916	916	916	916	0
165	20241119	172500	30204250	916	916	916	916	0
166	20241119	172400	30204250	916	916	916	916	0
167	20241119	172300	30204250	916	916	916	916	0
168	20241119	172200	30204250	916	916	916	916	0
169	20241119	172100	30204250	916	916	916	916	0
170	20241119	172000	30204250	916	916	916	916	0
171	20241119	171900	30204250	916	916	916	916	0
172	20241119	171800	30204250	916	916	916	916	0
173	20241119	171700	30204250	916	916	916	916	0
174	20241119	171600	30204250	916	916	916	916	0
175	20241119	171500	30204250	916	916	916	916	0
176	20241119	171400	30204250	916	916	916	916	0
177	20241119	171300	30204250	916	916	916	916	0
178	20241119	171200	30204250	916	916	916	916	0
179	20241119	171100	30204250	916	916	916	916	0
180	20241119	171000	30204250	916	916	916	916	0
181	20241119	170900	30204250	916	916	916	916	0
182	20241119	170800	30204250	916	916	916	916	435
183	20241119	170700	30204250	916	916	916	916	0
184	20241119	170600	30204250	916	916	916	916	0
185	20241119	170500	30204250	916	916	916	916	0
186	20241119	170400	30204250	916	916	916	916	0
187	20241119	170300	30204250	916	916	916	916	0
188	20241119	170200	30204250	916	916	916	916	0
189	20241119	170100	30204250	916	916	916	916	0
190	20241119	170000	30204250	916	916	916	916	0
191	20241119	165900	30204250	916	916	916	916	0
192	20241119	165800	30204250	916	916	916	916	0
193	20241119	165700	30204250	916	916	916	916	0
194	20241119	165600	30204250	916	916	916	916	0
195	20241119	165500	30204250	916	916	916	916	0
196	20241119	165400	30204250	916	916	916	916	0
197	20241119	165300	30204250	916	916	916	916	0
198	20241119	165200	30204250	916	916	916	916	0
199	20241119	165100	30204250	916	916	916	916	0
200	20241119	165000	30204250	916	916	916	916	0
201	20241119	164900	30204250	916	916	916	916	0
202	20241119	164800	30204250	916	916	916	916	0
203	20241119	164700	30204250	916	916	916	916	0
204	20241119	164600	30204250	916	916	916	916	0
205	20241119	164500	30204250	916	916	916	916	0
206	20241119	164400	30204250	916	916	916	916	0
207	20241119	164300	30204250	916	916	916	916	0
208	20241119	164200	30204250	916	916	916	916	0
209	20241119	164100	30204250	916	916	916	916	0
210	20241119	164000	30204250	916	916	916	916	0
211	20241119	163900	30204250	916	916	916	916	0
212	20241119	163800	30204250	916	916	916	916	435
213	20241119	163700	30204250	916	916	916	916	0
214	20241119	163600	30204250	916	916	916	916	0
215	20241119	163500	30204250	916	916	916	916	0
216	20241119	163400	30204250	916	916	916	916	0
217	20241119	163300	30204250	916	916	916	916	0
218	20241119	163200	30204250	916	916	916	916	0
219	20241119	163100	30204250	916	916	916	916	0
220	20241119	163000	30204250	916	916	916	916	0
221	20241119	162900	30204250	916	916	916	916	0
222	20241119	162800	30204250	916	916	916	916	0
223	20241119	162700	30204250	916	916	916	916	0
224	20241119	162600	30204250	916	916	916	916	0
225	20241119	162500	30204250	916	916	916	916	0
226	20241119	162400	30204250	916	916	916	916	0
227	20241119	162300	30204250	916	916	916	916	0
228	20241119	162200	30204250	916	916	916	916	0
229	20241119	162100	30204250	916	916	916	916	0
230	20241119	162000	30204250	916	916	916	916	0
231	20241119	161900	30204250	916	916	916	916	0
232	20241119	161800	30204250	916	916	916	916	0
233	20241119	161700	30204250	916	916	916	916	0
234	20241119	161600	30204250	916	916	916	916	0
235	20241119	161500	30204250	916	916	916	916	0
236	20241119	161400	30204250	916	916	916	916	0
237	20241119	161300	30204250	916	916	916	916	0
238	20241119	161200	30204250	916	916	916	916	0
239	20241119	161100	30204250	916	916	916	916	0
240	20241119	161000	30204250	916	916	916	916	0
241	20241119	160900	30204250	916	916	916	916	0
242	20241119	160800	30204250	916	916	916	916	435
243	20241119	160700	30204250	916	916	916	916	0
244	20241119	160600	30204250	916	916	916	916	0
245	20241119	160500	30204250	916	916	916	916	0
246	20241119	160400	30204250	916	916	916	916	0
247	20241119	160300	30204250	916	916	916	916	0
248	20241119	160200	30204250	916	916	916	916	0
249	20241119	160100	30204250	916	916	916	916	0
250	20241119	160000	30204250	916	916	916	916	0
251	20241119	155900	30204250	916	916	916	916	0
252	20241119	155800	30204250	916	916	916	916	0
253	20241119	155700	30204250	916	916	916	916	0
254	20241119	155600	30204250	916	916	916	916	0
255	20241119	155500	30204250	916	916	916	916	0
256	20241119	155400	30204250	916	916	916	916	0
257	20241119	155300	30204250	916	916	916	916	0
258	20241119	155200	30204250	916	916	916	916	0
259	20241119	155100	30204250	916	916	916	916	0
260	20241119	155000	30204250	916	916	916	916	0
261	20241119	154900	30204250	916	916	916	916	0
262	20241119	154800	30204250	916	916	916	916	0
263	20241119	154700	30204250	916	916	916	916	0
264	20241119	154600	30204250	916	916	916	916	0
265	20241119	154500	30204250	916	916	916	916	0
266	20241119	154400	30204250	916	916	916	916	0
267	20241119	154300	30204250	916	916	916	916	0
268	20241119	154200	30204250	916	916	916	916	0
269	20241119	154100	30204250	916	916	916	916	0
270	20241119	154000	30204250	916	916	916	916	0
271	20241119	153900	30204250	916	916	916	916	0
272	20241119	153800	30204250	916	916	916	916	435
273	20241119	153700	30204250	916	916	916	916	0
274	20241119	153600	30204250	916	916	916	916	0
275	20241119	153500	30204250	916	916	916	916	0
276	20241119	153400	30204250	916	916	916	916	0
277	20241119	153300	30204250	916	916	916	916	0
278	20241119	153200	30204250	916	916	916	916	0
279	20241119	153100	30204250	916	916	916	916	0
280	20241119	153000	30204250	916	916	916	916	435
281	20241119	152900	29805790	916	916	916	916	0
282	20241119	152800	29805790	916	916	916	916	0
283	20241119	152700	29805790	916	916	916	916	0
284	20241119	152600	29805790	916	916	916	916	0
285	20241119	152500	29805790	916	916	916	916	0
286	20241119	152400	29805790	916	916	916	916	0
287	20241119	152300	29805790	916	916	916	916	0
288	20241119	152200	29805790	916	916	916	916	0
289	20241119	152100	29805790	916	916	916	916	0
290	20241119	152000	29805790	916	916	916	916	0
291	20241119	151900	29805790	916	916	916	916	1
292	20241119	151800	29804874	911	911	911	911	0
293	20241119	151700	29804874	911	911	911	911	0
294	20241119	151600	29804874	911	911	911	911	0
295	20241119	151500	29804874	911	911	911	911	0
296	20241119	151400	29804874	911	911	911	911	0
297	20241119	151300	29804874	911	911	911	911	0
298	20241119	151200	29804874	911	913	913	911	79
299	20241119	151100	29732883	916	916	916	916	0
300	20241119	151000	29732883	916	916	916	916	0
301	20241119	150900	29732883	916	916	916	916	0
302	20241119	150800	29732883	916	916	916	916	0
303	20241119	150700	29732883	916	916	916	916	0
304	20241119	150600	29732883	916	916	916	916	2
305	20241119	150500	29731051	916	916	916	916	0
306	20241119	150400	29731051	916	916	916	916	878
307	20241119	150300	28926803	916	916	916	916	0
308	20241119	150200	28926803	916	916	916	916	0
309	20241119	150100	28926803	916	916	916	916	0
310	20241119	150000	28926803	916	916	916	916	0
311	20241119	145900	28926803	916	916	916	916	0
312	20241119	145800	28926803	916	916	916	916	0
313	20241119	145700	28926803	916	916	916	916	0
314	20241119	145600	28926803	916	916	916	916	0
315	20241119	145500	28926803	916	916	916	916	0
316	20241119	145400	28926803	916	916	916	916	0
317	20241119	145300	28926803	916	916	916	916	0
318	20241119	145200	28926803	916	916	916	916	0
319	20241119	145100	28926803	916	916	916	916	0
320	20241119	145000	28926803	916	916	916	916	100
321	20241119	144900	28835203	916	916	916	916	2
322	20241119	144800	28833371	916	916	916	916	2
323	20241119	144700	28831539	916	916	916	916	0
324	20241119	144600	28831539	916	916	916	916	0
325	20241119	144500	28831539	916	916	916	916	0
326	20241119	144400	28831539	916	916	916	916	0
327	20241119	144300	28831539	916	916	916	916	0
328	20241119	144200	28831539	916	916	916	916	0
329	20241119	144100	28831539	916	916	916	916	0
330	20241119	144000	28831539	916	916	916	916	14
331	20241119	143900	28818715	916	916	916	916	0
332	20241119	143800	28818715	916	916	916	916	0
333	20241119	143700	28818715	916	916	916	916	0
334	20241119	143600	28818715	916	916	916	916	0
335	20241119	143500	28818715	916	916	916	916	0
336	20241119	143400	28818715	916	916	916	916	0
337	20241119	143300	28818715	916	916	916	916	100
338	20241119	143200	28727115	916	916	916	916	0
339	20241119	143100	28727115	916	916	916	916	0
340	20241119	143000	28727115	916	916	916	916	0
341	20241119	142900	28727115	916	916	916	916	0
342	20241119	142800	28727115	916	916	916	916	0
343	20241119	142700	28727115	916	916	916	916	0
344	20241119	142600	28727115	916	916	916	916	0
345	20241119	142500	28727115	916	916	916	916	0
346	20241119	142400	28727115	916	916	916	916	0
347	20241119	142300	28727115	916	916	916	916	0
348	20241119	142200	28727115	916	916	916	916	0
349	20241119	142100	28727115	916	916	916	916	0
350	20241119	142000	28727115	916	916	916	916	0
351	20241119	141900	28727115	916	916	916	916	0
352	20241119	141800	28727115	916	916	916	916	0
353	20241119	141700	28727115	916	916	916	916	0
354	20241119	141600	28727115	916	911	916	911	100
355	20241119	141500	28635739	911	911	911	911	0
356	20241119	141400	28635739	911	911	911	911	0
357	20241119	141300	28635739	911	911	911	911	0
358	20241119	141200	28635739	911	911	911	911	0
359	20241119	141100	28635739	911	911	911	911	0
360	20241119	141000	28635739	911	911	911	911	0
361	20241119	140900	28635739	911	911	911	911	0
362	20241119	140800	28635739	911	911	911	911	0
363	20241119	140700	28635739	911	911	911	911	7
364	20241119	140600	28629362	910	910	910	910	314
365	20241119	140500	28343622	911	911	911	911	0
366	20241119	140400	28343622	911	911	911	911	0
367	20241119	140300	28343622	911	911	911	911	0
368	20241119	140200	28343622	911	911	911	911	0
369	20241119	140100	28343622	911	911	911	911	0
370	20241119	140000	28343622	911	911	911	911	0
371	20241119	135900	28343622	911	911	911	911	100
372	20241119	135800	28252522	910	910	910	910	0
373	20241119	135700	28252522	910	910	910	910	0
374	20241119	135600	28252522	910	910	910	910	0
375	20241119	135500	28252522	910	910	910	910	0
376	20241119	135400	28252522	910	910	910	910	16
377	20241119	135300	28237962	910	910	910	910	0
378	20241119	135200	28237962	910	910	910	910	0
379	20241119	135100	28237962	910	911	911	910	372
380	20241119	135000	27899370	911	911	911	911	0
381	20241119	134900	27899370	911	911	911	911	0
382	20241119	134800	27899370	911	911	911	911	0
383	20241119	134700	27899370	911	911	911	911	0
384	20241119	134600	27899370	911	911	911	911	328
385	20241119	134500	27600562	911	911	911	911	0
386	20241119	134400	27600562	911	911	911	911	0
387	20241119	134300	27600562	911	911	911	911	0
388	20241119	134200	27600562	911	911	911	911	102
389	20241119	134100	27507640	911	911	911	911	0
390	20241119	134000	27507640	911	911	911	911	0
391	20241119	133900	27507640	911	911	911	911	0
392	20241119	133800	27507640	911	911	911	911	0
393	20241119	133700	27507640	911	911	911	911	409
394	20241119	133600	27135041	910	910	910	910	91
395	20241119	133500	27052231	910	910	910	910	0
396	20241119	133400	27052231	910	910	910	910	0
397	20241119	133300	27052231	910	910	910	910	0
398	20241119	133200	27052231	910	910	910	910	200
399	20241119	133100	26870231	910	910	910	910	0
400	20241119	133000	26870231	910	910	910	910	0
401	20241119	132900	26870231	910	910	910	910	0
402	20241119	132800	26870231	910	910	910	910	0
403	20241119	132700	26870231	910	910	910	910	0
404	20241119	132600	26870231	910	910	910	910	0
405	20241119	132500	26870231	910	910	910	910	100
406	20241119	132400	26779231	909	909	909	909	140
407	20241119	132300	26651971	908	908	908	908	0
408	20241119	132200	26651971	908	908	908	908	0
409	20241119	132100	26651971	908	908	908	908	27
410	20241119	132000	26627455	908	909	909	908	415
411	20241119	131900	26250615	909	909	909	909	0
412	20241119	131800	26250615	909	909	909	909	40
413	20241119	131700	26214255	909	909	909	909	0
414	20241119	131600	26214255	909	909	909	909	0
415	20241119	131500	26214255	909	909	909	909	0
416	20241119	131400	26214255	909	909	909	909	0
417	20241119	131300	26214255	909	909	909	909	0
418	20241119	131200	26214255	909	909	909	909	0
419	20241119	131100	26214255	909	909	909	909	0
420	20241119	131000	26214255	909	909	909	909	0
421	20241119	130900	26214255	909	909	909	909	0
422	20241119	130800	26214255	909	908	909	908	100
423	20241119	130700	26123425	900	900	900	900	0
424	20241119	130600	26123425	900	900	900	900	17
425	20241119	130500	26108125	900	900	900	900	59
426	20241119	130400	26055025	899	899	899	899	0
427	20241119	130300	26055025	899	899	899	899	0
428	20241119	130200	26055025	899	899	899	899	0
429	20241119	130100	26055025	899	899	899	899	0
430	20241119	130000	26055025	899	899	899	899	0
431	20241119	125900	26055025	899	899	899	899	0
432	20241119	125800	26055025	899	899	899	899	0
433	20241119	125700	26055025	899	899	899	899	0
434	20241119	125600	26055025	899	899	899	899	0
435	20241119	125500	26055025	899	900	900	899	500
436	20241119	125400	25605066	900	902	902	900	2500
437	20241119	125300	23354898	903	903	903	903	680
438	20241119	125200	22740858	909	909	909	909	0
439	20241119	125100	22740858	909	909	909	909	100
440	20241119	125000	22649958	903	903	903	903	0
441	20241119	124900	22649958	903	903	903	903	0
442	20241119	124800	22649958	903	903	903	903	0
443	20241119	124700	22649958	903	903	903	903	0
444	20241119	124600	22649958	903	903	903	903	0
445	20241119	124500	22649958	903	903	903	903	0
446	20241119	124400	22649958	903	903	903	903	200
447	20241119	124300	22469358	909	909	909	909	0
448	20241119	124200	22469358	909	909	909	909	0
449	20241119	124100	22469358	909	909	909	909	0
450	20241119	124000	22469358	909	909	909	909	0
451	20241119	123900	22469358	909	909	909	909	0
452	20241119	123800	22469358	909	909	909	909	0
453	20241119	123700	22469358	909	909	909	909	0
454	20241119	123600	22469358	909	909	909	909	0
455	20241119	123500	22469358	909	909	909	909	0
456	20241119	123400	22469358	909	909	909	909	100
457	20241119	123300	22378458	903	903	903	903	0
458	20241119	123200	22378458	903	903	903	903	0
459	20241119	123100	22378458	903	903	903	903	0
460	20241119	123000	22378458	903	903	903	903	0
461	20241119	122900	22378458	903	903	903	903	0
462	20241119	122800	22378458	903	903	903	903	0
463	20241119	122700	22378458	903	903	903	903	0
464	20241119	122600	22378458	903	903	903	903	0
465	20241119	122500	22378458	903	903	903	903	12
466	20241119	122400	22367622	910	910	910	910	0
467	20241119	122300	22367622	910	910	910	910	0
468	20241119	122200	22367622	910	910	910	910	0
469	20241119	122100	22367622	910	910	910	910	0
470	20241119	122000	22367622	910	910	910	910	0
471	20241119	121900	22367622	910	910	910	910	0
472	20241119	121800	22367622	910	910	910	910	0
473	20241119	121700	22367622	910	910	910	910	100
474	20241119	121600	22276622	910	910	910	910	0
475	20241119	121500	22276622	910	910	910	910	0
476	20241119	121400	22276622	910	910	910	910	0
477	20241119	121300	22276622	910	910	910	910	0
478	20241119	121200	22276622	910	910	910	910	0
479	20241119	121100	22276622	910	910	910	910	0
480	20241119	121000	22276622	910	910	910	910	2
481	20241119	120900	22274802	910	910	910	910	0
482	20241119	120800	22274802	910	910	910	910	0
483	20241119	120700	22274802	910	910	910	910	0
484	20241119	120600	22274802	910	910	910	910	330
485	20241119	120500	21974502	910	910	910	910	10
486	20241119	120400	21965402	910	910	910	910	0
487	20241119	120300	21965402	910	910	910	910	0
488	20241119	120200	21965402	910	910	910	910	20
489	20241119	120100	21947202	910	910	910	910	0
490	20241119	120000	21947202	910	910	910	910	100
491	20241119	115900	21856202	910	910	910	910	0
492	20241119	115800	21856202	910	910	910	910	0
493	20241119	115700	21856202	910	910	910	910	0
494	20241119	115600	21856202	910	910	910	910	0
495	20241119	115500	21856202	910	910	910	910	0
496	20241119	115400	21856202	910	910	910	910	0
497	20241119	115300	21856202	910	910	910	910	0
498	20241119	115200	21856202	910	910	910	910	0
499	20241119	115100	21856202	910	910	910	910	0
500	20241119	115000	21856202	910	910	910	910	0
501	20241119	114900	21856202	910	910	910	910	0
502	20241119	114800	21856202	910	910	910	910	0
503	20241119	114700	21856202	910	910	910	910	0
504	20241119	114600	21856202	910	910	910	910	0
505	20241119	114500	21856202	910	910	910	910	0
506	20241119	114400	21856202	910	910	910	910	0
507	20241119	114300	21856202	910	910	910	910	100
508	20241119	114200	21765202	903	903	903	903	0
509	20241119	114100	21765202	903	903	903	903	0
510	20241119	114000	21765202	903	903	903	903	0
511	20241119	113900	21765202	903	903	903	903	0
512	20241119	113800	21765202	903	903	903	903	0
513	20241119	113700	21765202	903	903	903	903	0
514	20241119	113600	21765202	903	903	903	903	0
515	20241119	113500	21765202	903	903	903	903	0
516	20241119	113400	21765202	903	903	903	903	0
517	20241119	113300	21765202	903	903	903	903	0
518	20241119	113200	21765202	903	903	903	903	68
519	20241119	113100	21703798	910	910	910	910	0
520	20241119	113000	21703798	910	910	910	910	0
521	20241119	112900	21703798	910	910	910	910	0
522	20241119	112800	21703798	910	910	910	910	0
523	20241119	112700	21703798	910	910	910	910	0
524	20241119	112600	21703798	910	909	910	909	100
525	20241119	112500	21612829	903	903	903	903	0
526	20241119	112400	21612829	903	903	903	903	0
527	20241119	112300	21612829	903	903	903	903	0
528	20241119	112200	21612829	903	903	903	903	0
529	20241119	112100	21612829	903	903	903	903	0
530	20241119	112000	21612829	903	903	903	903	0
531	20241119	111900	21612829	903	903	903	903	0
532	20241119	111800	21612829	903	903	903	903	0
533	20241119	111700	21612829	903	903	903	903	0
534	20241119	111600	21612829	903	909	909	903	71
535	20241119	111500	21548708	909	909	909	909	0
536	20241119	111400	21548708	909	909	909	909	10
537	20241119	111300	21539618	909	909	909	909	0
538	20241119	111200	21539618	909	909	909	909	0
539	20241119	111100	21539618	909	909	909	909	3
540	20241119	111000	21536891	910	910	910	910	0
541	20241119	110900	21536891	910	910	910	910	100
542	20241119	110800	21445891	910	910	910	910	0
543	20241119	110700	21445891	910	910	910	910	0
544	20241119	110600	21445891	910	910	910	910	2
545	20241119	110500	21444071	910	910	910	910	0
546	20241119	110400	21444071	910	910	910	910	4
547	20241119	110300	21440431	910	910	910	910	0
548	20241119	110200	21440431	910	910	910	910	0
549	20241119	110100	21440431	910	910	910	910	0
550	20241119	110000	21440431	910	910	910	910	0
551	20241119	105900	21440431	910	910	910	910	0
552	20241119	105800	21440431	910	910	910	910	0
553	20241119	105700	21440431	910	910	910	910	0
554	20241119	105600	21440431	910	910	910	910	0
555	20241119	105500	21440431	910	910	910	910	0
556	20241119	105400	21440431	910	910	910	910	1
557	20241119	105300	21439521	912	912	912	912	0
558	20241119	105200	21439521	912	912	912	912	100
559	20241119	105100	21348321	905	905	905	905	0
560	20241119	105000	21348321	905	905	905	905	0
561	20241119	104900	21348321	905	905	905	905	0
562	20241119	104800	21348321	905	905	905	905	0
563	20241119	104700	21348321	905	905	905	903	249
564	20241119	104600	21123354	905	906	906	904	726
565	20241119	104500	20466475	905	905	905	905	0
566	20241119	104400	20466475	905	909	909	905	1010
567	20241119	104300	19551635	915	915	915	915	0
568	20241119	104200	19551635	915	915	915	915	0
569	20241119	104100	19551635	915	915	915	915	0
570	20241119	104000	19551635	915	915	915	915	0
571	20241119	103900	19551635	915	915	915	915	0
572	20241119	103800	19551635	915	915	915	915	0
573	20241119	103700	19551635	915	915	915	915	0
574	20241119	103600	19551635	915	915	915	915	0
575	20241119	103500	19551635	915	914	915	914	100
576	20241119	103400	19460169	906	906	906	906	0
577	20241119	103300	19460169	906	906	906	906	0
578	20241119	103200	19460169	906	906	906	906	0
579	20241119	103100	19460169	906	906	906	906	0
580	20241119	103000	19460169	906	906	906	906	0
581	20241119	102900	19460169	906	906	906	906	0
582	20241119	102800	19460169	906	906	906	906	0
583	20241119	102700	19460169	906	906	906	906	0
584	20241119	102600	19460169	906	906	906	906	0
585	20241119	102500	19460169	906	906	906	906	0
586	20241119	102400	19460169	906	906	906	906	0
587	20241119	102300	19460169	906	906	906	906	0
588	20241119	102200	19460169	906	906	906	906	0
589	20241119	102100	19460169	906	906	906	906	90
590	20241119	102000	19378629	906	906	906	906	28
591	20241119	101900	19353261	905	906	906	905	80
592	20241119	101800	19280807	906	906	906	906	132
593	20241119	101700	19161215	906	906	906	906	33
594	20241119	101600	19131317	906	906	906	906	473
595	20241119	101500	18702779	906	906	906	906	0
596	20241119	101400	18702779	906	906	906	906	0
597	20241119	101300	18702779	906	906	906	906	58
598	20241119	101200	18650231	906	906	906	906	0
599	20241119	101100	18650231	906	906	906	906	0
600	20241119	101000	18650231	906	906	906	906	0
601	20241119	100900	18650231	906	906	906	906	400
602	20241119	100800	18287831	915	915	915	915	0
603	20241119	100700	18287831	915	915	915	915	0
604	20241119	100600	18287831	915	915	915	915	2
605	20241119	100500	18286001	916	916	916	916	0
606	20241119	100400	18286001	916	916	916	916	0
607	20241119	100300	18286001	916	916	916	916	0
608	20241119	100200	18286001	916	916	916	916	0
609	20241119	100100	18286001	916	915	916	915	101
610	20241119	100000	18193516	915	915	915	915	9
611	20241119	095900	18185281	915	915	915	915	0
612	20241119	095800	18185281	915	915	915	915	1
613	20241119	095700	18184366	915	915	915	915	0
614	20241119	095600	18184366	915	915	915	915	0
615	20241119	095500	18184366	915	915	915	915	0
616	20241119	095400	18184366	915	910	915	910	133
617	20241119	095300	18062777	910	910	910	910	0
618	20241119	095200	18062777	910	910	910	910	0
619	20241119	095100	18062777	910	910	910	910	0
620	20241119	095000	18062777	910	910	910	910	0
621	20241119	094900	18062777	910	910	910	910	0
622	20241119	094800	18062777	910	910	910	910	0
623	20241119	094700	18062777	910	910	910	910	0
624	20241119	094600	18062777	910	910	910	910	0
625	20241119	094500	18062777	910	910	910	910	4
626	20241119	094400	18059137	910	910	910	910	101
627	20241119	094300	17967227	910	910	910	910	1
628	20241119	094200	17966317	910	910	910	910	6
629	20241119	094100	17960857	910	910	910	910	21
630	20241119	094000	17941747	910	910	910	910	6
631	20241119	093900	17936287	910	910	910	910	2
632	20241119	093800	17934467	904	904	904	904	0
633	20241119	093700	17934467	904	904	904	904	0
634	20241119	093600	17934467	904	904	904	904	2
635	20241119	093500	17932659	904	904	904	904	2
636	20241119	093400	17930851	911	904	911	904	4
637	20241119	093300	17927221	911	911	911	911	100
638	20241119	093200	17836121	904	911	911	904	139
639	20241119	093100	17709506	904	904	904	904	2
640	20241119	093000	17707698	904	904	904	904	0
641	20241119	092900	17707698	904	904	904	904	28
642	20241119	092800	17682386	904	904	904	904	2
643	20241119	092700	17680578	904	904	904	904	2
644	20241119	092600	17678770	904	904	904	904	0
645	20241119	092500	17678770	904	904	904	904	2
646	20241119	092400	17676962	904	904	904	904	2
647	20241119	092300	17675154	903	903	903	903	0
648	20241119	092200	17675154	903	903	903	903	2
649	20241119	092100	17673348	903	903	903	903	2
650	20241119	092000	17671542	903	903	903	903	2
651	20241119	091900	17669736	903	903	903	903	0
652	20241119	091800	17669736	903	903	903	903	2
653	20241119	091700	17667930	905	905	905	905	2
654	20241119	091600	17666120	903	903	903	903	0
655	20241119	091500	17666120	903	909	909	903	2
656	20241119	091400	17664308	909	902	909	902	241
657	20241119	091300	17445392	902	903	903	902	77
658	20241119	091200	17375933	903	903	903	903	2
659	20241119	091100	17374127	903	903	903	903	2
660	20241119	091000	17372321	903	903	903	903	2
661	20241119	090900	17370515	910	910	910	910	1
662	20241119	090800	17369605	902	902	902	902	2
663	20241119	090700	17367801	902	902	902	902	2
664	20241119	090600	17365997	902	902	902	902	0
665	20241119	090500	17365997	902	902	902	902	2
666	20241119	090400	17364193	901	901	901	901	2
667	20241119	090300	17362391	901	901	901	901	3
668	20241119	090200	17359688	902	900	902	900	639
669	20241119	090100	16783886	900	898	900	898	9882
670	20241119	090000	7902210	899	899	899	899	8790