KissMeData/022220/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190500	18599732	916	916	916	916	787
3	20241119	190400	18599732	916	916	916	916	0
4	20241119	190300	18599732	916	916	916	916	0
5	20241119	190200	18599732	916	916	916	916	0
6	20241119	190100	18599732	916	916	916	916	0
7	20241119	190000	18599732	916	916	916	916	0
8	20241119	185900	18599732	916	916	916	916	0
9	20241119	185800	18599732	916	916	916	916	0
10	20241119	185700	18599732	916	916	916	916	0
11	20241119	185600	18599732	916	916	916	916	0
12	20241119	185500	18599732	916	916	916	916	0
13	20241119	185400	18599732	916	916	916	916	0
14	20241119	185300	18599732	916	916	916	916	0
15	20241119	185200	18599732	916	916	916	916	0
16	20241119	185100	18599732	916	916	916	916	0
17	20241119	185000	18599732	916	916	916	916	0
18	20241119	184900	18599732	916	916	916	916	0
19	20241119	184800	18599732	916	916	916	916	0
20	20241119	184700	18599732	916	916	916	916	0
21	20241119	184600	18599732	916	916	916	916	0
22	20241119	184500	18599732	916	916	916	916	0
23	20241119	184400	18599732	916	916	916	916	0
24	20241119	184300	18599732	916	916	916	916	0
25	20241119	184200	18599732	916	916	916	916	0
26	20241119	184100	18599732	916	916	916	916	0
27	20241119	184000	18599732	916	916	916	916	0
28	20241119	183900	18599732	916	916	916	916	0
29	20241119	183800	18599732	916	916	916	916	0
30	20241119	183700	18599732	916	916	916	916	0
31	20241119	183600	18599732	916	916	916	916	0
32	20241119	183500	18599732	916	916	916	916	787
33	20241119	183400	18599732	916	916	916	916	0
34	20241119	183300	18599732	916	916	916	916	0
35	20241119	183200	18599732	916	916	916	916	0
36	20241119	183100	18599732	916	916	916	916	0
37	20241119	183000	18599732	916	916	916	916	0
38	20241119	182900	18599732	916	916	916	916	0
39	20241119	182800	18599732	916	916	916	916	0
40	20241119	182700	18599732	916	916	916	916	0
41	20241119	182600	18599732	916	916	916	916	0
42	20241119	182500	18599732	916	916	916	916	0
43	20241119	182400	18599732	916	916	916	916	0
44	20241119	182300	18599732	916	916	916	916	0
45	20241119	182200	18599732	916	916	916	916	0
46	20241119	182100	18599732	916	916	916	916	0
47	20241119	182000	18599732	916	916	916	916	0
48	20241119	181900	18599732	916	916	916	916	0
49	20241119	181800	18599732	916	916	916	916	0
50	20241119	181700	18599732	916	916	916	916	0
51	20241119	181600	18599732	916	916	916	916	0
52	20241119	181500	18599732	916	916	916	916	0
53	20241119	181400	18599732	916	916	916	916	0
54	20241119	181300	18599732	916	916	916	916	0
55	20241119	181200	18599732	916	916	916	916	0
56	20241119	181100	18599732	916	916	916	916	0
57	20241119	181000	18599732	916	916	916	916	0
58	20241119	180900	18599732	916	916	916	916	0
59	20241119	180800	18599732	916	916	916	916	0
60	20241119	180700	18599732	916	916	916	916	0
61	20241119	180600	18599732	916	916	916	916	0
62	20241119	180500	18599732	916	916	916	916	787
63	20241119	180400	18599732	916	916	916	916	0
64	20241119	180300	18599732	916	916	916	916	0
65	20241119	180200	18599732	916	916	916	916	0
66	20241119	180100	18599732	916	916	916	916	0
67	20241119	180000	18599732	916	916	916	916	0
68	20241119	175900	18599732	916	916	916	916	0
69	20241119	175800	18599732	916	916	916	916	0
70	20241119	175700	18599732	916	916	916	916	0
71	20241119	175600	18599732	916	916	916	916	0
72	20241119	175500	18599732	916	916	916	916	0
73	20241119	175400	18599732	916	916	916	916	0
74	20241119	175300	18599732	916	916	916	916	0
75	20241119	175200	18599732	916	916	916	916	0
76	20241119	175100	18599732	916	916	916	916	0
77	20241119	175000	18599732	916	916	916	916	0
78	20241119	174900	18599732	916	916	916	916	0
79	20241119	174800	18599732	916	916	916	916	0
80	20241119	174700	18599732	916	916	916	916	0
81	20241119	174600	18599732	916	916	916	916	0
82	20241119	174500	18599732	916	916	916	916	0
83	20241119	174400	18599732	916	916	916	916	0
84	20241119	174300	18599732	916	916	916	916	0
85	20241119	174200	18599732	916	916	916	916	0
86	20241119	174100	18599732	916	916	916	916	0
87	20241119	174000	18599732	916	916	916	916	0
88	20241119	173900	18599732	916	916	916	916	0
89	20241119	173800	18599732	916	916	916	916	0
90	20241119	173700	18599732	916	916	916	916	0
91	20241119	173600	18599732	916	916	916	916	0
92	20241119	173500	18599732	916	916	916	916	787
93	20241119	173400	18599732	916	916	916	916	0
94	20241119	173300	18599732	916	916	916	916	0
95	20241119	173200	18599732	916	916	916	916	0
96	20241119	173100	18599732	916	916	916	916	0
97	20241119	173000	18599732	916	916	916	916	0
98	20241119	172900	18599732	916	916	916	916	0
99	20241119	172800	18599732	916	916	916	916	0
100	20241119	172700	18599732	916	916	916	916	0
101	20241119	172600	18599732	916	916	916	916	0
102	20241119	172500	18599732	916	916	916	916	0
103	20241119	172400	18599732	916	916	916	916	0
104	20241119	172300	18599732	916	916	916	916	0
105	20241119	172200	18599732	916	916	916	916	0
106	20241119	172100	18599732	916	916	916	916	0
107	20241119	172000	18599732	916	916	916	916	0
108	20241119	171900	18599732	916	916	916	916	0
109	20241119	171800	18599732	916	916	916	916	0
110	20241119	171700	18599732	916	916	916	916	0
111	20241119	171600	18599732	916	916	916	916	0
112	20241119	171500	18599732	916	916	916	916	0
113	20241119	171400	18599732	916	916	916	916	0
114	20241119	171300	18599732	916	916	916	916	0
115	20241119	171200	18599732	916	916	916	916	0
116	20241119	171100	18599732	916	916	916	916	0
117	20241119	171000	18599732	916	916	916	916	0
118	20241119	170900	18599732	916	916	916	916	0
119	20241119	170800	18599732	916	916	916	916	0
120	20241119	170700	18599732	916	916	916	916	0
121	20241119	170600	18599732	916	916	916	916	0
122	20241119	170500	18599732	916	916	916	916	787
123	20241119	170400	18599732	916	916	916	916	0
124	20241119	170300	18599732	916	916	916	916	0
125	20241119	170200	18599732	916	916	916	916	0
126	20241119	170100	18599732	916	916	916	916	0
127	20241119	170000	18599732	916	916	916	916	0
128	20241119	165900	18599732	916	916	916	916	0
129	20241119	165800	18599732	916	916	916	916	0
130	20241119	165700	18599732	916	916	916	916	0
131	20241119	165600	18599732	916	916	916	916	0
132	20241119	165500	18599732	916	916	916	916	0
133	20241119	165400	18599732	916	916	916	916	0
134	20241119	165300	18599732	916	916	916	916	0
135	20241119	165200	18599732	916	916	916	916	0
136	20241119	165100	18599732	916	916	916	916	0
137	20241119	165000	18599732	916	916	916	916	0
138	20241119	164900	18599732	916	916	916	916	0
139	20241119	164800	18599732	916	916	916	916	0
140	20241119	164700	18599732	916	916	916	916	0
141	20241119	164600	18599732	916	916	916	916	0
142	20241119	164500	18599732	916	916	916	916	0
143	20241119	164400	18599732	916	916	916	916	0
144	20241119	164300	18599732	916	916	916	916	0
145	20241119	164200	18599732	916	916	916	916	0
146	20241119	164100	18599732	916	916	916	916	0
147	20241119	164000	18599732	916	916	916	916	0
148	20241119	163900	18599732	916	916	916	916	0
149	20241119	163800	18599732	916	916	916	916	0
150	20241119	163700	18599732	916	916	916	916	0
151	20241119	163600	18599732	916	916	916	916	0
152	20241119	163500	18599732	916	916	916	916	787
153	20241119	163400	18599732	916	916	916	916	0
154	20241119	163300	18599732	916	916	916	916	0
155	20241119	163200	18599732	916	916	916	916	0
156	20241119	163100	18599732	916	916	916	916	0
157	20241119	163000	18599732	916	916	916	916	0
158	20241119	162900	18599732	916	916	916	916	0
159	20241119	162800	18599732	916	916	916	916	0
160	20241119	162700	18599732	916	916	916	916	0
161	20241119	162600	18599732	916	916	916	916	0
162	20241119	162500	18599732	916	916	916	916	0
163	20241119	162400	18599732	916	916	916	916	0
164	20241119	162300	18599732	916	916	916	916	0
165	20241119	162200	18599732	916	916	916	916	0
166	20241119	162100	18599732	916	916	916	916	0
167	20241119	162000	18599732	916	916	916	916	0
168	20241119	161900	18599732	916	916	916	916	0
169	20241119	161800	18599732	916	916	916	916	0
170	20241119	161700	18599732	916	916	916	916	0
171	20241119	161600	18599732	916	916	916	916	0
172	20241119	161500	18599732	916	916	916	916	0
173	20241119	161400	18599732	916	916	916	916	0
174	20241119	161300	18599732	916	916	916	916	0
175	20241119	161200	18599732	916	916	916	916	0
176	20241119	161100	18599732	916	916	916	916	0
177	20241119	161000	18599732	916	916	916	916	0
178	20241119	160900	18599732	916	916	916	916	0
179	20241119	160800	18599732	916	916	916	916	0
180	20241119	160700	18599732	916	916	916	916	0
181	20241119	160600	18599732	916	916	916	916	0
182	20241119	160500	18599732	916	916	916	916	787
183	20241119	160400	18599732	916	916	916	916	0
184	20241119	160300	18599732	916	916	916	916	0
185	20241119	160200	18599732	916	916	916	916	0
186	20241119	160100	18599732	916	916	916	916	0
187	20241119	160000	18599732	916	916	916	916	0
188	20241119	155900	18599732	916	916	916	916	0
189	20241119	155800	18599732	916	916	916	916	0
190	20241119	155700	18599732	916	916	916	916	0
191	20241119	155600	18599732	916	916	916	916	0
192	20241119	155500	18599732	916	916	916	916	0
193	20241119	155400	18599732	916	916	916	916	0
194	20241119	155300	18599732	916	916	916	916	0
195	20241119	155200	18599732	916	916	916	916	0
196	20241119	155100	18599732	916	916	916	916	0
197	20241119	155000	18599732	916	916	916	916	0
198	20241119	154900	18599732	916	916	916	916	0
199	20241119	154800	18599732	916	916	916	916	0
200	20241119	154700	18599732	916	916	916	916	0
201	20241119	154600	18599732	916	916	916	916	0
202	20241119	154500	18599732	916	916	916	916	0
203	20241119	154400	18599732	916	916	916	916	0
204	20241119	154300	18599732	916	916	916	916	0
205	20241119	154200	18599732	916	916	916	916	0
206	20241119	154100	18599732	916	916	916	916	0
207	20241119	154000	18599732	916	916	916	916	0
208	20241119	153900	18599732	916	916	916	916	0
209	20241119	153800	18599732	916	916	916	916	0
210	20241119	153700	18599732	916	916	916	916	0
211	20241119	153600	18599732	916	916	916	916	0
212	20241119	153500	18599732	916	916	916	916	787
213	20241119	153400	18599732	916	916	916	916	0
214	20241119	153300	18599732	916	916	916	916	0
215	20241119	153200	18599732	916	916	916	916	0
216	20241119	153100	18599732	916	916	916	916	0
217	20241119	153000	18599732	916	916	916	916	787
218	20241119	152900	17878840	918	918	918	918	0
219	20241119	152800	17878840	918	918	918	918	0
220	20241119	152700	17878840	918	918	918	918	0
221	20241119	152600	17878840	918	918	918	918	0
222	20241119	152500	17878840	918	918	918	918	0
223	20241119	152400	17878840	918	918	918	918	0
224	20241119	152300	17878840	918	918	918	918	0
225	20241119	152200	17878840	918	918	918	918	0
226	20241119	152100	17878840	918	918	918	918	0
227	20241119	152000	17878840	918	918	918	918	0
228	20241119	151900	17878840	918	918	918	918	1
229	20241119	151800	17877922	919	919	919	919	0
230	20241119	151700	17877922	919	919	919	919	0
231	20241119	151600	17877922	919	919	919	919	1
232	20241119	151500	17877003	919	919	919	919	1
233	20241119	151400	17876084	920	920	920	920	0
234	20241119	151300	17876084	920	920	920	920	1
235	20241119	151200	17875164	921	921	921	921	0
236	20241119	151100	17875164	921	921	921	921	0
237	20241119	151000	17875164	921	921	921	921	0
238	20241119	150900	17875164	921	917	921	917	500
239	20241119	150800	17415493	917	917	917	917	0
240	20241119	150700	17415493	917	916	917	916	289
241	20241119	150600	17150710	915	915	915	915	0
242	20241119	150500	17150710	915	915	915	915	0
243	20241119	150400	17150710	915	915	915	915	0
244	20241119	150300	17150710	915	915	915	915	0
245	20241119	150200	17150710	915	915	915	915	250
246	20241119	150100	16921960	915	915	915	915	0
247	20241119	150000	16921960	915	915	915	915	2
248	20241119	145900	16920130	916	916	916	916	0
249	20241119	145800	16920130	916	916	916	916	0
250	20241119	145700	16920130	916	916	916	916	0
251	20241119	145600	16920130	916	916	916	916	0
252	20241119	145500	16920130	916	916	916	916	0
253	20241119	145400	16920130	916	916	916	916	0
254	20241119	145300	16920130	916	916	916	916	0
255	20241119	145200	16920130	916	916	916	916	0
256	20241119	145100	16920130	916	914	916	914	4
257	20241119	145000	16916468	913	913	913	913	400
258	20241119	144900	16551268	914	914	914	914	0
259	20241119	144800	16551268	914	914	914	914	0
260	20241119	144700	16551268	914	914	914	914	0
261	20241119	144600	16551268	914	914	914	914	0
262	20241119	144500	16551268	914	914	914	914	0
263	20241119	144400	16551268	914	914	914	914	0
264	20241119	144300	16551268	914	914	914	914	0
265	20241119	144200	16551268	914	914	914	914	0
266	20241119	144100	16551268	914	914	914	914	0
267	20241119	144000	16551268	914	914	914	914	0
268	20241119	143900	16551268	914	914	914	914	0
269	20241119	143800	16551268	914	914	914	914	0
270	20241119	143700	16551268	914	914	914	914	0
271	20241119	143600	16551268	914	914	914	914	0
272	20241119	143500	16551268	914	914	914	914	0
273	20241119	143400	16551268	914	914	914	914	0
274	20241119	143300	16551268	914	914	914	914	0
275	20241119	143200	16551268	914	914	914	914	0
276	20241119	143100	16551268	914	914	914	914	0
277	20241119	143000	16551268	914	914	914	914	0
278	20241119	142900	16551268	914	914	914	914	0
279	20241119	142800	16551268	914	914	914	914	0
280	20241119	142700	16551268	914	912	914	912	2
281	20241119	142600	16549442	913	913	913	913	0
282	20241119	142500	16549442	913	913	913	913	0
283	20241119	142400	16549442	913	913	913	913	0
284	20241119	142300	16549442	913	913	913	913	0
285	20241119	142200	16549442	913	913	913	913	0
286	20241119	142100	16549442	913	913	913	913	0
287	20241119	142000	16549442	913	913	913	913	0
288	20241119	141900	16549442	913	913	913	913	0
289	20241119	141800	16549442	913	913	913	913	0
290	20241119	141700	16549442	913	913	913	913	0
291	20241119	141600	16549442	913	913	913	913	0
292	20241119	141500	16549442	913	913	913	913	0
293	20241119	141400	16549442	913	913	913	913	0
294	20241119	141300	16549442	913	913	913	913	0
295	20241119	141200	16549442	913	913	913	913	0
296	20241119	141100	16549442	913	913	913	913	0
297	20241119	141000	16549442	913	914	914	913	3
298	20241119	140900	16546701	916	916	916	916	0
299	20241119	140800	16546701	916	916	916	916	0
300	20241119	140700	16546701	916	916	916	916	0
301	20241119	140600	16546701	916	915	916	915	4
302	20241119	140500	16543039	916	915	916	915	18
303	20241119	140400	16526560	915	915	915	915	63
304	20241119	140300	16468915	915	915	915	915	0
305	20241119	140200	16468915	915	915	915	915	0
306	20241119	140100	16468915	915	915	915	915	0
307	20241119	140000	16468915	915	915	915	914	17
308	20241119	135900	16453367	914	914	915	914	33
309	20241119	135800	16423189	914	914	914	914	9
310	20241119	135700	16414963	915	915	915	915	0
311	20241119	135600	16414963	915	915	915	915	0
312	20241119	135500	16414963	915	915	915	915	0
313	20241119	135400	16414963	915	915	915	915	0
314	20241119	135300	16414963	915	915	915	915	0
315	20241119	135200	16414963	915	915	915	915	0
316	20241119	135100	16414963	915	915	915	915	0
317	20241119	135000	16414963	915	915	915	915	0
318	20241119	134900	16414963	915	915	915	915	0
319	20241119	134800	16414963	915	915	915	915	1
320	20241119	134700	16414048	915	915	915	915	2
321	20241119	134600	16412218	915	915	915	915	0
322	20241119	134500	16412218	915	915	915	915	0
323	20241119	134400	16412218	915	915	915	915	0
324	20241119	134300	16412218	915	915	915	915	0
325	20241119	134200	16412218	915	915	915	915	0
326	20241119	134100	16412218	915	915	915	915	0
327	20241119	134000	16412218	915	915	915	915	1
328	20241119	133900	16411303	916	916	916	916	0
329	20241119	133800	16411303	916	916	916	916	0
330	20241119	133700	16411303	916	916	916	916	0
331	20241119	133600	16411303	916	916	916	916	4
332	20241119	133500	16407639	916	916	916	916	0
333	20241119	133400	16407639	916	916	916	916	0
334	20241119	133300	16407639	916	916	916	916	0
335	20241119	133200	16407639	916	916	916	916	0
336	20241119	133100	16407639	916	916	916	916	0
337	20241119	133000	16407639	916	916	916	916	0
338	20241119	132900	16407639	916	916	916	916	0
339	20241119	132800	16407639	916	916	916	914	22
340	20241119	132700	16387497	914	916	916	914	1740
341	20241119	132600	14793659	917	916	917	916	28
342	20241119	132500	14768010	917	917	917	917	6
343	20241119	132400	14762508	917	917	917	917	0
344	20241119	132300	14762508	917	917	917	917	0
345	20241119	132200	14762508	917	917	917	917	0
346	20241119	132100	14762508	917	917	917	917	0
347	20241119	132000	14762508	917	917	917	917	0
348	20241119	131900	14762508	917	917	917	917	0
349	20241119	131800	14762508	917	917	917	917	0
350	20241119	131700	14762508	917	917	917	917	9
351	20241119	131600	14754255	917	917	917	917	0
352	20241119	131500	14754255	917	917	917	917	0
353	20241119	131400	14754255	917	917	917	917	5
354	20241119	131300	14749670	917	917	917	917	1
355	20241119	131200	14748753	917	917	917	917	0
356	20241119	131100	14748753	917	917	917	917	0
357	20241119	131000	14748753	917	917	917	917	0
358	20241119	130900	14748753	917	917	917	917	2
359	20241119	130800	14746919	917	917	917	917	0
360	20241119	130700	14746919	917	917	917	917	0
361	20241119	130600	14746919	917	916	917	916	16
362	20241119	130500	14732260	916	914	916	914	522
363	20241119	130400	14254408	914	914	914	914	0
364	20241119	130300	14254408	914	914	915	914	7
365	20241119	130200	14248006	914	914	914	914	0
366	20241119	130100	14248006	914	914	914	914	0
367	20241119	130000	14248006	914	914	914	914	5
368	20241119	125900	14243436	911	911	911	911	0
369	20241119	125800	14243436	911	911	911	911	0
370	20241119	125700	14243436	911	913	913	911	280
371	20241119	125600	13988080	915	914	915	914	6
372	20241119	125500	13982592	913	913	913	913	389
373	20241119	125400	13627435	912	912	912	912	0
374	20241119	125300	13627435	912	912	912	912	0
375	20241119	125200	13627435	912	913	913	912	228
376	20241119	125100	13419497	913	913	913	913	2
377	20241119	125000	13417671	913	913	913	913	0
378	20241119	124900	13417671	913	913	913	913	0
379	20241119	124800	13417671	913	913	913	913	0
380	20241119	124700	13417671	913	913	913	913	0
381	20241119	124600	13417671	913	913	913	913	1
382	20241119	124500	13416758	913	913	913	913	0
383	20241119	124400	13416758	913	913	913	913	1400
384	20241119	124300	12138558	913	913	913	913	0
385	20241119	124200	12138558	913	912	913	912	337
386	20241119	124100	11831213	912	912	912	912	0
387	20241119	124000	11831213	912	912	912	912	1
388	20241119	123900	11830301	912	912	912	912	0
389	20241119	123800	11830301	912	912	912	912	0
390	20241119	123700	11830301	912	912	912	912	0
391	20241119	123600	11830301	912	912	912	912	0
392	20241119	123500	11830301	912	912	912	912	0
393	20241119	123400	11830301	912	912	912	912	0
394	20241119	123300	11830301	912	912	912	912	0
395	20241119	123200	11830301	912	912	912	912	0
396	20241119	123100	11830301	912	912	912	912	0
397	20241119	123000	11830301	912	912	912	912	0
398	20241119	122900	11830301	912	912	912	912	0
399	20241119	122800	11830301	912	912	912	912	0
400	20241119	122700	11830301	912	912	912	912	0
401	20241119	122600	11830301	912	912	912	912	0
402	20241119	122500	11830301	912	912	912	912	0
403	20241119	122400	11830301	912	912	912	912	6
404	20241119	122300	11824829	912	912	912	912	0
405	20241119	122200	11824829	912	912	912	912	0
406	20241119	122100	11824829	912	912	912	912	0
407	20241119	122000	11824829	912	912	912	912	0
408	20241119	121900	11824829	912	912	912	912	0
409	20241119	121800	11824829	912	912	912	912	0
410	20241119	121700	11824829	912	912	912	912	0
411	20241119	121600	11824829	912	912	912	912	0
412	20241119	121500	11824829	912	912	912	912	4
413	20241119	121400	11821181	912	912	912	912	0
414	20241119	121300	11821181	912	912	912	912	0
415	20241119	121200	11821181	912	912	912	912	0
416	20241119	121100	11821181	912	912	912	912	0
417	20241119	121000	11821181	912	912	912	912	0
418	20241119	120900	11821181	912	912	912	912	3
419	20241119	120800	11818445	912	912	912	912	0
420	20241119	120700	11818445	912	912	912	912	5
421	20241119	120600	11813885	910	910	910	910	0
422	20241119	120500	11813885	910	910	910	910	0
423	20241119	120400	11813885	910	910	910	910	0
424	20241119	120300	11813885	910	910	910	910	0
425	20241119	120200	11813885	910	910	910	910	755
426	20241119	120100	11126835	910	910	910	910	0
427	20241119	120000	11126835	910	910	910	910	0
428	20241119	115900	11126835	910	910	910	910	0
429	20241119	115800	11126835	910	910	910	910	0
430	20241119	115700	11126835	910	910	910	910	0
431	20241119	115600	11126835	910	910	910	910	0
432	20241119	115500	11126835	910	910	910	910	0
433	20241119	115400	11126835	910	910	910	910	0
434	20241119	115300	11126835	910	910	910	910	0
435	20241119	115200	11126835	910	910	910	910	0
436	20241119	115100	11126835	910	910	910	910	0
437	20241119	115000	11126835	910	911	911	910	200
438	20241119	114900	10944831	913	913	913	913	0
439	20241119	114800	10944831	913	913	913	913	0
440	20241119	114700	10944831	913	913	913	913	0
441	20241119	114600	10944831	913	913	913	913	0
442	20241119	114500	10944831	913	913	913	913	0
443	20241119	114400	10944831	913	913	913	913	0
444	20241119	114300	10944831	913	913	913	913	0
445	20241119	114200	10944831	913	913	913	913	0
446	20241119	114100	10944831	913	913	913	913	0
447	20241119	114000	10944831	913	913	913	913	105
448	20241119	113900	10848966	913	913	913	913	0
449	20241119	113800	10848966	913	913	913	913	0
450	20241119	113700	10848966	913	913	913	913	1
451	20241119	113600	10848053	912	912	912	912	0
452	20241119	113500	10848053	912	912	912	912	0
453	20241119	113400	10848053	912	912	912	912	0
454	20241119	113300	10848053	912	912	912	912	0
455	20241119	113200	10848053	912	912	912	912	0
456	20241119	113100	10848053	912	912	912	912	1
457	20241119	113000	10847141	912	912	912	912	1
458	20241119	112900	10846229	910	910	910	910	0
459	20241119	112800	10846229	910	910	910	910	0
460	20241119	112700	10846229	910	910	910	910	0
461	20241119	112600	10846229	910	910	910	910	0
462	20241119	112500	10846229	910	911	911	910	1320
463	20241119	112400	9644443	912	912	912	912	0
464	20241119	112300	9644443	912	912	912	912	25
465	20241119	112200	9621643	912	912	912	912	0
466	20241119	112100	9621643	912	912	912	912	0
467	20241119	112000	9621643	912	912	912	912	25
468	20241119	111900	9598843	912	912	912	912	0
469	20241119	111800	9598843	912	912	912	912	0
470	20241119	111700	9598843	912	912	912	912	57
471	20241119	111600	9546859	912	912	912	912	0
472	20241119	111500	9546859	912	912	912	912	0
473	20241119	111400	9546859	912	912	912	912	0
474	20241119	111300	9546859	912	912	912	912	0
475	20241119	111200	9546859	912	912	912	912	5
476	20241119	111100	9542299	912	912	912	912	1
477	20241119	111000	9541387	912	912	912	912	0
478	20241119	110900	9541387	912	912	912	912	0
479	20241119	110800	9541387	912	912	912	912	0
480	20241119	110700	9541387	912	912	912	912	0
481	20241119	110600	9541387	912	912	912	912	0
482	20241119	110500	9541387	912	912	912	912	0
483	20241119	110400	9541387	912	912	912	912	0
484	20241119	110300	9541387	912	912	912	912	0
485	20241119	110200	9541387	912	912	912	912	0
486	20241119	110100	9541387	912	912	912	912	5
487	20241119	110000	9536827	912	912	912	912	1
488	20241119	105900	9535915	911	911	911	911	0
489	20241119	105800	9535915	911	911	911	911	0
490	20241119	105700	9535915	911	911	911	911	0
491	20241119	105600	9535915	911	911	911	911	0
492	20241119	105500	9535915	911	911	911	911	0
493	20241119	105400	9535915	911	911	911	911	0
494	20241119	105300	9535915	911	911	911	911	0
495	20241119	105200	9535915	911	911	911	911	0
496	20241119	105100	9535915	911	911	911	911	0
497	20241119	105000	9535915	911	911	911	911	0
498	20241119	104900	9535915	911	911	911	911	0
499	20241119	104800	9535915	911	911	911	911	2101
500	20241119	104700	7621904	912	912	912	912	0
501	20241119	104600	7621904	912	912	912	912	0
502	20241119	104500	7621904	912	912	912	912	0
503	20241119	104400	7621904	912	912	912	912	997
504	20241119	104300	6712640	913	913	913	913	2
505	20241119	104200	6710814	913	913	913	913	0
506	20241119	104100	6710814	913	913	913	913	0
507	20241119	104000	6710814	913	913	913	913	0
508	20241119	103900	6710814	913	913	913	913	0
509	20241119	103800	6710814	913	913	913	913	0
510	20241119	103700	6710814	913	913	913	913	0
511	20241119	103600	6710814	913	913	913	913	0
512	20241119	103500	6710814	913	913	913	913	0
513	20241119	103400	6710814	913	913	913	913	0
514	20241119	103300	6710814	913	913	913	913	0
515	20241119	103200	6710814	913	913	913	913	0
516	20241119	103100	6710814	913	913	913	913	0
517	20241119	103000	6710814	913	913	913	913	0
518	20241119	102900	6710814	913	913	913	913	0
519	20241119	102800	6710814	913	913	913	913	16
520	20241119	102700	6696206	914	914	914	914	2
521	20241119	102600	6694378	915	915	915	915	0
522	20241119	102500	6694378	915	915	915	915	0
523	20241119	102400	6694378	915	915	915	915	0
524	20241119	102300	6694378	915	915	915	915	0
525	20241119	102200	6694378	915	914	916	914	303
526	20241119	102100	6417132	915	915	915	915	0
527	20241119	102000	6417132	915	915	915	915	0
528	20241119	101900	6417132	915	915	915	915	0
529	20241119	101800	6417132	915	915	915	915	0
530	20241119	101700	6417132	915	915	915	915	0
531	20241119	101600	6417132	915	914	915	914	22
532	20241119	101500	6397004	915	915	915	915	0
533	20241119	101400	6397004	915	915	915	915	0
534	20241119	101300	6397004	915	915	915	915	0
535	20241119	101200	6397004	915	915	915	915	0
536	20241119	101100	6397004	915	915	915	915	0
537	20241119	101000	6397004	915	915	915	915	0
538	20241119	100900	6397004	915	915	915	915	0
539	20241119	100800	6397004	915	915	915	915	0
540	20241119	100700	6397004	915	915	915	915	0
541	20241119	100600	6397004	915	912	915	912	6
542	20241119	100500	6391526	912	912	912	912	1
543	20241119	100400	6390614	915	911	915	911	23
544	20241119	100300	6369649	911	911	911	911	0
545	20241119	100200	6369649	911	911	911	911	0
546	20241119	100100	6369649	911	911	911	911	90
547	20241119	100000	6287659	910	910	910	910	200
548	20241119	095900	6105659	910	910	910	910	0
549	20241119	095800	6105659	910	910	910	910	101
550	20241119	095700	6013749	911	911	911	911	0
551	20241119	095600	6013749	911	911	911	911	0
552	20241119	095500	6013749	911	911	911	911	0
553	20241119	095400	6013749	911	910	911	910	701
554	20241119	095300	5375739	911	911	911	911	0
555	20241119	095200	5375739	911	910	914	910	314
556	20241119	095100	5089690	911	911	911	911	10
557	20241119	095000	5080580	911	911	911	911	223
558	20241119	094900	4877427	911	911	911	911	0
559	20241119	094800	4877427	911	911	911	911	0
560	20241119	094700	4877427	911	911	911	911	221
561	20241119	094600	4676096	915	911	915	911	83
562	20241119	094500	4600471	911	911	911	911	0
563	20241119	094400	4600471	911	911	911	911	0
564	20241119	094300	4600471	911	911	911	911	40
565	20241119	094200	4564031	912	911	914	911	7
566	20241119	094100	4557642	911	911	915	911	19
567	20241119	094000	4540290	911	911	911	911	0
568	20241119	093900	4540290	911	911	911	911	0
569	20241119	093800	4540290	911	911	911	911	0
570	20241119	093700	4540290	911	911	911	911	0
571	20241119	093600	4540290	911	911	911	911	0
572	20241119	093500	4540290	911	911	911	911	0
573	20241119	093400	4540290	911	911	911	911	0
574	20241119	093300	4540290	911	910	911	910	17
575	20241119	093200	4524819	910	911	913	910	22
576	20241119	093100	4504791	915	911	915	911	15
577	20241119	093000	4491110	914	911	914	911	10
578	20241119	092900	4481987	915	911	915	911	19
579	20241119	092800	4464643	910	910	910	910	0
580	20241119	092700	4464643	910	910	910	910	19
581	20241119	092600	4447353	910	910	910	910	0
582	20241119	092500	4447353	910	910	910	910	0
583	20241119	092400	4447353	910	910	910	910	1
584	20241119	092300	4446443	911	910	914	910	7
585	20241119	092200	4440060	913	910	915	907	1294
586	20241119	092100	3265098	911	911	911	911	1
587	20241119	092000	3264187	916	916	916	916	0
588	20241119	091900	3264187	916	913	917	911	14
589	20241119	091800	3251396	917	917	917	917	0
590	20241119	091700	3251396	917	917	917	917	0
591	20241119	091600	3251396	917	917	917	917	1
592	20241119	091500	3250479	913	911	913	911	116
593	20241119	091400	3144783	910	910	910	910	67
594	20241119	091300	3083813	908	908	909	908	3
595	20241119	091200	3081088	906	912	914	906	3065
596	20241119	091100	297128	912	913	913	912	138
597	20241119	091000	171170	916	917	917	916	2
598	20241119	090900	169337	917	917	917	917	0
599	20241119	090800	169337	917	917	917	917	0
600	20241119	090700	169337	917	917	917	917	1
601	20241119	090600	168420	912	912	912	912	99
602	20241119	090500	78132	910	910	910	910	0
603	20241119	090400	78132	910	910	910	910	0
604	20241119	090300	78132	910	910	910	910	0
605	20241119	090200	78132	910	910	910	910	0
606	20241119	090100	78132	910	912	912	910	16
607	20241119	090000	63560	908	908	908	908	70