KissMeData/027040/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191000	18309691	415	415	415	415	44
3	20231124	190900	18309691	415	415	415	415	0
4	20231124	190800	18309691	415	415	415	415	0
5	20231124	190700	18309691	415	415	415	415	0
6	20231124	190600	18309691	415	415	415	415	0
7	20231124	190500	18309691	415	415	415	415	0
8	20231124	190400	18309691	415	415	415	415	0
9	20231124	190300	18309691	415	415	415	415	0
10	20231124	190200	18309691	415	415	415	415	0
11	20231124	190100	18309691	415	415	415	415	0
12	20231124	190000	18309691	415	415	415	415	0
13	20231124	185900	18309691	415	415	415	415	0
14	20231124	185800	18309691	415	415	415	415	0
15	20231124	185700	18309691	415	415	415	415	0
16	20231124	185600	18309691	415	415	415	415	0
17	20231124	185500	18309691	415	415	415	415	0
18	20231124	185400	18309691	415	415	415	415	0
19	20231124	185300	18309691	415	415	415	415	0
20	20231124	185200	18309691	415	415	415	415	0
21	20231124	185100	18309691	415	415	415	415	0
22	20231124	185000	18309691	415	415	415	415	0
23	20231124	184900	18309691	415	415	415	415	0
24	20231124	184800	18309691	415	415	415	415	0
25	20231124	184700	18309691	415	415	415	415	0
26	20231124	184600	18309691	415	415	415	415	0
27	20231124	184500	18309691	415	415	415	415	0
28	20231124	184400	18309691	415	415	415	415	0
29	20231124	184300	18309691	415	415	415	415	0
30	20231124	184200	18309691	415	415	415	415	0
31	20231124	184100	18309691	415	415	415	415	0
32	20231124	184000	18309691	415	415	415	415	44
33	20231124	183900	18309691	415	415	415	415	0
34	20231124	183800	18309691	415	415	415	415	0
35	20231124	183700	18309691	415	415	415	415	0
36	20231124	183600	18309691	415	415	415	415	0
37	20231124	183500	18309691	415	415	415	415	0
38	20231124	183400	18309691	415	415	415	415	0
39	20231124	183300	18309691	415	415	415	415	0
40	20231124	183200	18309691	415	415	415	415	0
41	20231124	183100	18309691	415	415	415	415	0
42	20231124	183000	18309691	415	415	415	415	0
43	20231124	182900	18309691	415	415	415	415	0
44	20231124	182800	18309691	415	415	415	415	0
45	20231124	182700	18309691	415	415	415	415	0
46	20231124	182600	18309691	415	415	415	415	0
47	20231124	182500	18309691	415	415	415	415	0
48	20231124	182400	18309691	415	415	415	415	0
49	20231124	182300	18309691	415	415	415	415	0
50	20231124	182200	18309691	415	415	415	415	0
51	20231124	182100	18309691	415	415	415	415	0
52	20231124	182000	18309691	415	415	415	415	0
53	20231124	181900	18309691	415	415	415	415	0
54	20231124	181800	18309691	415	415	415	415	0
55	20231124	181700	18309691	415	415	415	415	0
56	20231124	181600	18309691	415	415	415	415	0
57	20231124	181500	18309691	415	415	415	415	0
58	20231124	181400	18309691	415	415	415	415	0
59	20231124	181300	18309691	415	415	415	415	0
60	20231124	181200	18309691	415	415	415	415	0
61	20231124	181100	18309691	415	415	415	415	0
62	20231124	181000	18309691	415	415	415	415	44
63	20231124	180900	18309691	415	415	415	415	0
64	20231124	180800	18309691	415	415	415	415	0
65	20231124	180700	18309691	415	415	415	415	0
66	20231124	180600	18309691	415	415	415	415	0
67	20231124	180500	18309691	415	415	415	415	0
68	20231124	180400	18309691	415	415	415	415	0
69	20231124	180300	18309691	415	415	415	415	0
70	20231124	180200	18309691	415	415	415	415	0
71	20231124	180100	18309691	415	415	415	415	0
72	20231124	180000	18309691	415	415	415	415	0
73	20231124	175900	18309691	415	415	415	415	0
74	20231124	175800	18309691	415	415	415	415	0
75	20231124	175700	18309691	415	415	415	415	0
76	20231124	175600	18309691	415	415	415	415	0
77	20231124	175500	18309691	415	415	415	415	0
78	20231124	175400	18309691	415	415	415	415	0
79	20231124	175300	18309691	415	415	415	415	0
80	20231124	175200	18309691	415	415	415	415	0
81	20231124	175100	18309691	415	415	415	415	0
82	20231124	175000	18309691	415	415	415	415	0
83	20231124	174900	18309691	415	415	415	415	0
84	20231124	174800	18309691	415	415	415	415	0
85	20231124	174700	18309691	415	415	415	415	0
86	20231124	174600	18309691	415	415	415	415	0
87	20231124	174500	18309691	415	415	415	415	0
88	20231124	174400	18309691	415	415	415	415	0
89	20231124	174300	18309691	415	415	415	415	0
90	20231124	174200	18309691	415	415	415	415	0
91	20231124	174100	18309691	415	415	415	415	0
92	20231124	174000	18309691	415	415	415	415	44
93	20231124	173900	18309691	415	415	415	415	0
94	20231124	173800	18309691	415	415	415	415	0
95	20231124	173700	18309691	415	415	415	415	0
96	20231124	173600	18309691	415	415	415	415	0
97	20231124	173500	18309691	415	415	415	415	0
98	20231124	173400	18309691	415	415	415	415	0
99	20231124	173300	18309691	415	415	415	415	0
100	20231124	173200	18309691	415	415	415	415	0
101	20231124	173100	18309691	415	415	415	415	0
102	20231124	173000	18309691	415	415	415	415	0
103	20231124	172900	18309691	415	415	415	415	0
104	20231124	172800	18309691	415	415	415	415	0
105	20231124	172700	18309691	415	415	415	415	0
106	20231124	172600	18309691	415	415	415	415	0
107	20231124	172500	18309691	415	415	415	415	0
108	20231124	172400	18309691	415	415	415	415	0
109	20231124	172300	18309691	415	415	415	415	0
110	20231124	172200	18309691	415	415	415	415	0
111	20231124	172100	18309691	415	415	415	415	0
112	20231124	172000	18309691	415	415	415	415	0
113	20231124	171900	18309691	415	415	415	415	0
114	20231124	171800	18309691	415	415	415	415	0
115	20231124	171700	18309691	415	415	415	415	0
116	20231124	171600	18309691	415	415	415	415	0
117	20231124	171500	18309691	415	415	415	415	0
118	20231124	171400	18309691	415	415	415	415	0
119	20231124	171300	18309691	415	415	415	415	0
120	20231124	171200	18309691	415	415	415	415	0
121	20231124	171100	18309691	415	415	415	415	0
122	20231124	171000	18309691	415	415	415	415	44
123	20231124	170900	18309691	415	415	415	415	0
124	20231124	170800	18309691	415	415	415	415	0
125	20231124	170700	18309691	415	415	415	415	0
126	20231124	170600	18309691	415	415	415	415	0
127	20231124	170500	18309691	415	415	415	415	0
128	20231124	170400	18309691	415	415	415	415	0
129	20231124	170300	18309691	415	415	415	415	0
130	20231124	170200	18309691	415	415	415	415	0
131	20231124	170100	18309691	415	415	415	415	0
132	20231124	170000	18309691	415	415	415	415	0
133	20231124	165900	18309691	415	415	415	415	0
134	20231124	165800	18309691	415	415	415	415	0
135	20231124	165700	18309691	415	415	415	415	0
136	20231124	165600	18309691	415	415	415	415	0
137	20231124	165500	18309691	415	415	415	415	0
138	20231124	165400	18309691	415	415	415	415	0
139	20231124	165300	18309691	415	415	415	415	0
140	20231124	165200	18309691	415	415	415	415	0
141	20231124	165100	18309691	415	415	415	415	0
142	20231124	165000	18309691	415	415	415	415	0
143	20231124	164900	18309691	415	415	415	415	0
144	20231124	164800	18309691	415	415	415	415	0
145	20231124	164700	18309691	415	415	415	415	0
146	20231124	164600	18309691	415	415	415	415	0
147	20231124	164500	18309691	415	415	415	415	0
148	20231124	164400	18309691	415	415	415	415	0
149	20231124	164300	18309691	415	415	415	415	0
150	20231124	164200	18309691	415	415	415	415	0
151	20231124	164100	18309691	415	415	415	415	0
152	20231124	164000	18309691	415	415	415	415	44
153	20231124	163900	18309691	415	415	415	415	0
154	20231124	163800	18309691	415	415	415	415	0
155	20231124	163700	18309691	415	415	415	415	0
156	20231124	163600	18309691	415	415	415	415	0
157	20231124	163500	18309691	415	415	415	415	0
158	20231124	163400	18309691	415	415	415	415	0
159	20231124	163300	18309691	415	415	415	415	0
160	20231124	163200	18309691	415	415	415	415	0
161	20231124	163100	18309691	415	415	415	415	0
162	20231124	163000	18309691	415	415	415	415	0
163	20231124	162900	18309691	415	415	415	415	0
164	20231124	162800	18309691	415	415	415	415	0
165	20231124	162700	18309691	415	415	415	415	0
166	20231124	162600	18309691	415	415	415	415	0
167	20231124	162500	18309691	415	415	415	415	0
168	20231124	162400	18309691	415	415	415	415	0
169	20231124	162300	18309691	415	415	415	415	0
170	20231124	162200	18309691	415	415	415	415	0
171	20231124	162100	18309691	415	415	415	415	0
172	20231124	162000	18309691	415	415	415	415	0
173	20231124	161900	18309691	415	415	415	415	0
174	20231124	161800	18309691	415	415	415	415	0
175	20231124	161700	18309691	415	415	415	415	0
176	20231124	161600	18309691	415	415	415	415	0
177	20231124	161500	18309691	415	415	415	415	0
178	20231124	161400	18309691	415	415	415	415	0
179	20231124	161300	18309691	415	415	415	415	0
180	20231124	161200	18309691	415	415	415	415	0
181	20231124	161100	18309691	415	415	415	415	0
182	20231124	161000	18309691	415	415	415	415	44
183	20231124	160900	18309691	415	415	415	415	0
184	20231124	160800	18309691	415	415	415	415	0
185	20231124	160700	18309691	415	415	415	415	0
186	20231124	160600	18309691	415	415	415	415	0
187	20231124	160500	18309691	415	415	415	415	0
188	20231124	160400	18309691	415	415	415	415	0
189	20231124	160300	18309691	415	415	415	415	0
190	20231124	160200	18309691	415	415	415	415	0
191	20231124	160100	18309691	415	415	415	415	0
192	20231124	160000	18309691	415	415	415	415	0
193	20231124	155900	18309691	415	415	415	415	0
194	20231124	155800	18309691	415	415	415	415	0
195	20231124	155700	18309691	415	415	415	415	0
196	20231124	155600	18309691	415	415	415	415	0
197	20231124	155500	18309691	415	415	415	415	0
198	20231124	155400	18309691	415	415	415	415	0
199	20231124	155300	18309691	415	415	415	415	0
200	20231124	155200	18309691	415	415	415	415	0
201	20231124	155100	18309691	415	415	415	415	0
202	20231124	155000	18309691	415	415	415	415	0
203	20231124	154900	18309691	415	415	415	415	0
204	20231124	154800	18309691	415	415	415	415	0
205	20231124	154700	18309691	415	415	415	415	0
206	20231124	154600	18309691	415	415	415	415	0
207	20231124	154500	18309691	415	415	415	415	0
208	20231124	154400	18309691	415	415	415	415	0
209	20231124	154300	18309691	415	415	415	415	0
210	20231124	154200	18309691	415	415	415	415	0
211	20231124	154100	18309691	415	415	415	415	0
212	20231124	154000	18309691	415	415	415	415	44
213	20231124	153900	18309691	415	415	415	415	0
214	20231124	153800	18309691	415	415	415	415	0
215	20231124	153700	18309691	415	415	415	415	0
216	20231124	153600	18309691	415	415	415	415	0
217	20231124	153500	18309691	415	415	415	415	0
218	20231124	153400	18309691	415	415	415	415	0
219	20231124	153300	18309691	415	415	415	415	0
220	20231124	153200	18309691	415	415	415	415	0
221	20231124	153100	18309691	415	415	415	415	0
222	20231124	153000	18309691	415	415	415	415	44
223	20231124	152900	18291431	414	414	414	414	0
224	20231124	152800	18291431	414	414	414	414	0
225	20231124	152700	18291431	414	414	414	414	0
226	20231124	152600	18291431	414	414	414	414	0
227	20231124	152500	18291431	414	414	414	414	0
228	20231124	152400	18291431	414	414	414	414	0
229	20231124	152300	18291431	414	414	414	414	0
230	20231124	152200	18291431	414	414	414	414	0
231	20231124	152100	18291431	414	414	414	414	0
232	20231124	152000	18291431	414	414	414	414	0
233	20231124	151900	18291431	414	414	414	414	4
234	20231124	151800	18289775	415	415	415	415	0
235	20231124	151700	18289775	415	415	415	415	0
236	20231124	151600	18289775	415	414	415	414	5
237	20231124	151500	18287704	415	414	415	414	14
238	20231124	151400	18281898	414	414	414	414	4
239	20231124	151300	18280242	414	415	415	414	68
240	20231124	151200	18252026	415	415	415	415	1
241	20231124	151100	18251611	415	415	415	415	0
242	20231124	151000	18251611	415	414	415	414	5
243	20231124	150900	18249540	415	415	415	415	0
244	20231124	150800	18249540	415	415	415	415	0
245	20231124	150700	18249540	415	415	415	415	0
246	20231124	150600	18249540	415	415	415	415	0
247	20231124	150500	18249540	415	415	415	415	92
248	20231124	150400	18211360	415	415	415	415	0
249	20231124	150300	18211360	415	415	415	415	0
250	20231124	150200	18211360	415	415	415	415	0
251	20231124	150100	18211360	415	415	415	415	0
252	20231124	150000	18211360	415	415	415	415	0
253	20231124	145900	18211360	415	415	415	415	0
254	20231124	145800	18211360	415	415	415	415	0
255	20231124	145700	18211360	415	415	415	415	0
256	20231124	145600	18211360	415	415	415	415	0
257	20231124	145500	18211360	415	415	415	415	0
258	20231124	145400	18211360	415	415	415	415	0
259	20231124	145300	18211360	415	415	415	415	0
260	20231124	145200	18211360	415	415	415	415	0
261	20231124	145100	18211360	415	415	415	415	0
262	20231124	145000	18211360	415	415	415	415	0
263	20231124	144900	18211360	415	415	415	415	0
264	20231124	144800	18211360	415	415	415	415	0
265	20231124	144700	18211360	415	415	415	415	0
266	20231124	144600	18211360	415	415	415	415	0
267	20231124	144500	18211360	415	415	415	415	0
268	20231124	144400	18211360	415	415	415	415	0
269	20231124	144300	18211360	415	415	415	415	0
270	20231124	144200	18211360	415	415	415	415	0
271	20231124	144100	18211360	415	415	415	415	0
272	20231124	144000	18211360	415	415	415	415	0
273	20231124	143900	18211360	415	415	415	415	0
274	20231124	143800	18211360	415	415	415	415	0
275	20231124	143700	18211360	415	415	415	415	0
276	20231124	143600	18211360	415	415	415	415	0
277	20231124	143500	18211360	415	415	415	415	0
278	20231124	143400	18211360	415	415	415	415	0
279	20231124	143300	18211360	415	415	415	415	0
280	20231124	143200	18211360	415	415	415	415	0
281	20231124	143100	18211360	415	415	415	415	0
282	20231124	143000	18211360	415	415	415	415	0
283	20231124	142900	18211360	415	415	415	415	0
284	20231124	142800	18211360	415	415	415	415	0
285	20231124	142700	18211360	415	415	415	415	0
286	20231124	142600	18211360	415	415	415	415	0
287	20231124	142500	18211360	415	415	415	415	0
288	20231124	142400	18211360	415	415	415	415	0
289	20231124	142300	18211360	415	415	415	415	0
290	20231124	142200	18211360	415	415	415	415	0
291	20231124	142100	18211360	415	415	415	415	0
292	20231124	142000	18211360	415	415	415	415	0
293	20231124	141900	18211360	415	415	415	415	92
294	20231124	141800	18173180	414	414	414	414	0
295	20231124	141700	18173180	414	414	414	414	0
296	20231124	141600	18173180	414	414	414	414	0
297	20231124	141500	18173180	414	414	414	414	0
298	20231124	141400	18173180	414	414	414	414	0
299	20231124	141300	18173180	414	414	414	414	0
300	20231124	141200	18173180	414	414	414	414	0
301	20231124	141100	18173180	414	414	414	414	38
302	20231124	141000	18157448	414	414	414	414	0
303	20231124	140900	18157448	414	414	414	414	0
304	20231124	140800	18157448	414	414	414	414	0
305	20231124	140700	18157448	414	414	414	414	0
306	20231124	140600	18157448	414	414	414	414	0
307	20231124	140500	18157448	414	414	414	414	0
308	20231124	140400	18157448	414	414	414	414	0
309	20231124	140300	18157448	414	414	414	414	0
310	20231124	140200	18157448	414	414	414	414	0
311	20231124	140100	18157448	414	414	414	414	0
312	20231124	140000	18157448	414	414	414	414	0
313	20231124	135900	18157448	414	414	414	414	0
314	20231124	135800	18157448	414	414	414	414	0
315	20231124	135700	18157448	414	414	414	414	0
316	20231124	135600	18157448	414	414	414	414	0
317	20231124	135500	18157448	414	414	414	414	0
318	20231124	135400	18157448	414	414	414	414	0
319	20231124	135300	18157448	414	414	414	414	0
320	20231124	135200	18157448	414	414	414	414	0
321	20231124	135100	18157448	414	414	414	414	0
322	20231124	135000	18157448	414	414	414	414	0
323	20231124	134900	18157448	414	414	414	414	0
324	20231124	134800	18157448	414	414	414	414	0
325	20231124	134700	18157448	414	414	414	414	0
326	20231124	134600	18157448	414	414	414	414	0
327	20231124	134500	18157448	414	414	414	414	0
328	20231124	134400	18157448	414	414	414	414	0
329	20231124	134300	18157448	414	414	414	414	0
330	20231124	134200	18157448	414	414	414	414	0
331	20231124	134100	18157448	414	414	414	414	0
332	20231124	134000	18157448	414	414	414	414	0
333	20231124	133900	18157448	414	414	414	414	0
334	20231124	133800	18157448	414	414	414	414	0
335	20231124	133700	18157448	414	414	414	414	0
336	20231124	133600	18157448	414	414	414	414	0
337	20231124	133500	18157448	414	414	414	414	0
338	20231124	133400	18157448	414	414	414	414	0
339	20231124	133300	18157448	414	414	414	414	0
340	20231124	133200	18157448	414	414	414	414	0
341	20231124	133100	18157448	414	414	414	414	0
342	20231124	133000	18157448	414	414	414	414	0
343	20231124	132900	18157448	414	414	414	414	0
344	20231124	132800	18157448	414	414	414	414	0
345	20231124	132700	18157448	414	414	414	414	0
346	20231124	132600	18157448	414	414	414	414	0
347	20231124	132500	18157448	414	414	414	414	27
348	20231124	132400	18146270	414	414	414	414	95
349	20231124	132300	18106940	414	414	414	414	0
350	20231124	132200	18106940	414	414	414	414	0
351	20231124	132100	18106940	414	414	414	414	0
352	20231124	132000	18106940	414	414	414	414	0
353	20231124	131900	18106940	414	414	414	414	88
354	20231124	131800	18070508	416	416	416	416	0
355	20231124	131700	18070508	416	416	416	416	0
356	20231124	131600	18070508	416	416	416	416	0
357	20231124	131500	18070508	416	416	416	416	4
358	20231124	131400	18068844	416	416	416	416	0
359	20231124	131300	18068844	416	416	416	416	0
360	20231124	131200	18068844	416	416	416	416	0
361	20231124	131100	18068844	416	416	416	416	0
362	20231124	131000	18068844	416	416	416	416	0
363	20231124	130900	18068844	416	416	416	416	0
364	20231124	130800	18068844	416	416	416	416	0
365	20231124	130700	18068844	416	416	416	416	6
366	20231124	130600	18066348	416	416	416	416	0
367	20231124	130500	18066348	416	416	416	416	0
368	20231124	130400	18066348	416	416	416	416	0
369	20231124	130300	18066348	416	416	416	416	0
370	20231124	130200	18066348	416	416	416	416	0
371	20231124	130100	18066348	416	416	416	416	0
372	20231124	130000	18066348	416	416	416	416	0
373	20231124	125900	18066348	416	416	416	416	1
374	20231124	125800	18065932	414	414	414	414	0
375	20231124	125700	18065932	414	414	414	414	0
376	20231124	125600	18065932	414	414	414	414	0
377	20231124	125500	18065932	414	414	414	414	12
378	20231124	125400	18060964	413	413	413	413	0
379	20231124	125300	18060964	413	413	413	413	0
380	20231124	125200	18060964	413	413	413	413	0
381	20231124	125100	18060964	413	413	413	413	0
382	20231124	125000	18060964	413	413	413	413	0
383	20231124	124900	18060964	413	413	413	413	0
384	20231124	124800	18060964	413	413	413	413	0
385	20231124	124700	18060964	413	413	413	413	0
386	20231124	124600	18060964	413	413	413	413	0
387	20231124	124500	18060964	413	413	413	413	0
388	20231124	124400	18060964	413	413	413	413	0
389	20231124	124300	18060964	413	414	414	413	640
390	20231124	124200	17796539	416	416	416	416	0
391	20231124	124100	17796539	416	416	416	416	0
392	20231124	124000	17796539	416	416	416	416	0
393	20231124	123900	17796539	416	416	416	416	0
394	20231124	123800	17796539	416	416	416	416	0
395	20231124	123700	17796539	416	416	416	416	0
396	20231124	123600	17796539	416	416	416	416	0
397	20231124	123500	17796539	416	416	416	416	0
398	20231124	123400	17796539	416	416	416	416	0
399	20231124	123300	17796539	416	416	416	416	0
400	20231124	123200	17796539	416	416	416	416	0
401	20231124	123100	17796539	416	416	416	416	0
402	20231124	123000	17796539	416	416	416	416	0
403	20231124	122900	17796539	416	416	416	416	0
404	20231124	122800	17796539	416	416	416	416	0
405	20231124	122700	17796539	416	416	416	416	0
406	20231124	122600	17796539	416	416	416	416	0
407	20231124	122500	17796539	416	416	416	416	14
408	20231124	122400	17790715	416	416	416	416	6437
409	20231124	122300	15112923	416	416	416	416	0
410	20231124	122200	15112923	416	416	416	416	1
411	20231124	122100	15112507	417	417	417	417	0
412	20231124	122000	15112507	417	417	417	417	0
413	20231124	121900	15112507	417	417	417	417	0
414	20231124	121800	15112507	417	417	417	417	0
415	20231124	121700	15112507	417	417	417	417	0
416	20231124	121600	15112507	417	417	417	417	0
417	20231124	121500	15112507	417	417	417	417	0
418	20231124	121400	15112507	417	417	417	417	0
419	20231124	121300	15112507	417	417	417	417	0
420	20231124	121200	15112507	417	417	417	417	0
421	20231124	121100	15112507	417	417	417	417	0
422	20231124	121000	15112507	417	417	417	417	0
423	20231124	120900	15112507	417	417	417	417	0
424	20231124	120800	15112507	417	417	417	417	26
425	20231124	120700	15101665	417	417	417	417	0
426	20231124	120600	15101665	417	417	417	417	0
427	20231124	120500	15101665	417	417	417	417	2
428	20231124	120400	15100831	416	416	416	416	8
429	20231124	120300	15097503	414	414	414	414	0
430	20231124	120200	15097503	414	414	414	414	0
431	20231124	120100	15097503	414	414	414	414	0
432	20231124	120000	15097503	414	414	414	414	0
433	20231124	115900	15097503	414	414	414	414	0
434	20231124	115800	15097503	414	414	414	414	0
435	20231124	115700	15097503	414	414	414	414	0
436	20231124	115600	15097503	414	414	414	414	0
437	20231124	115500	15097503	414	414	414	414	0
438	20231124	115400	15097503	414	414	414	414	0
439	20231124	115300	15097503	414	414	414	414	0
440	20231124	115200	15097503	414	414	414	414	0
441	20231124	115100	15097503	414	414	414	414	0
442	20231124	115000	15097503	414	414	414	414	0
443	20231124	114900	15097503	414	414	414	414	1
444	20231124	114800	15097089	416	416	416	416	0
445	20231124	114700	15097089	416	416	416	416	0
446	20231124	114600	15097089	416	416	416	416	0
447	20231124	114500	15097089	416	416	416	416	1
448	20231124	114400	15096673	414	414	414	414	0
449	20231124	114300	15096673	414	414	414	414	8
450	20231124	114200	15093361	415	415	415	415	0
451	20231124	114100	15093361	415	415	415	415	0
452	20231124	114000	15093361	415	415	415	415	0
453	20231124	113900	15093361	415	415	415	415	0
454	20231124	113800	15093361	415	415	415	415	0
455	20231124	113700	15093361	415	415	415	415	0
456	20231124	113600	15093361	415	415	415	415	0
457	20231124	113500	15093361	415	415	415	415	0
458	20231124	113400	15093361	415	415	415	415	0
459	20231124	113300	15093361	415	415	415	415	0
460	20231124	113200	15093361	415	415	415	415	0
461	20231124	113100	15093361	415	415	415	415	0
462	20231124	113000	15093361	415	415	415	415	121
463	20231124	112900	15043146	417	417	417	417	0
464	20231124	112800	15043146	417	417	417	417	0
465	20231124	112700	15043146	417	417	417	417	0
466	20231124	112600	15043146	417	417	417	417	0
467	20231124	112500	15043146	417	417	417	417	0
468	20231124	112400	15043146	417	417	417	417	0
469	20231124	112300	15043146	417	417	417	417	0
470	20231124	112200	15043146	417	417	417	417	0
471	20231124	112100	15043146	417	417	417	417	0
472	20231124	112000	15043146	417	417	417	417	0
473	20231124	111900	15043146	417	417	417	417	0
474	20231124	111800	15043146	417	417	417	417	0
475	20231124	111700	15043146	417	417	417	417	0
476	20231124	111600	15043146	417	417	417	417	0
477	20231124	111500	15043146	417	417	417	417	0
478	20231124	111400	15043146	417	416	417	416	145
479	20231124	111300	14982824	416	416	416	416	0
480	20231124	111200	14982824	416	416	416	416	0
481	20231124	111100	14982824	416	416	416	416	0
482	20231124	111000	14982824	416	416	416	416	0
483	20231124	110900	14982824	416	416	416	416	0
484	20231124	110800	14982824	416	416	416	416	0
485	20231124	110700	14982824	416	416	416	416	0
486	20231124	110600	14982824	416	416	416	416	0
487	20231124	110500	14982824	416	416	416	416	0
488	20231124	110400	14982824	416	416	416	416	0
489	20231124	110300	14982824	416	416	416	416	0
490	20231124	110200	14982824	416	416	416	416	0
491	20231124	110100	14982824	416	416	416	416	0
492	20231124	110000	14982824	416	416	416	416	0
493	20231124	105900	14982824	416	416	416	416	0
494	20231124	105800	14982824	416	416	416	416	0
495	20231124	105700	14982824	416	416	416	416	0
496	20231124	105600	14982824	416	416	416	416	20
497	20231124	105500	14974504	416	416	416	416	0
498	20231124	105400	14974504	416	416	416	416	0
499	20231124	105300	14974504	416	416	416	416	0
500	20231124	105200	14974504	416	416	416	416	0
501	20231124	105100	14974504	416	416	416	416	0
502	20231124	105000	14974504	416	416	416	416	0
503	20231124	104900	14974504	416	416	416	416	0
504	20231124	104800	14974504	416	416	416	416	1
505	20231124	104700	14974088	417	417	417	417	0
506	20231124	104600	14974088	417	417	417	417	0
507	20231124	104500	14974088	417	417	417	417	0
508	20231124	104400	14974088	417	417	417	417	0
509	20231124	104300	14974088	417	417	417	417	0
510	20231124	104200	14974088	417	417	417	417	0
511	20231124	104100	14974088	417	417	417	417	0
512	20231124	104000	14974088	417	417	417	417	2468
513	20231124	103900	13944932	417	417	417	417	0
514	20231124	103800	13944932	417	417	417	417	0
515	20231124	103700	13944932	417	417	417	417	0
516	20231124	103600	13944932	417	417	417	417	0
517	20231124	103500	13944932	417	417	417	417	0
518	20231124	103400	13944932	417	417	417	417	2
519	20231124	103300	13944098	417	417	417	417	17
520	20231124	103200	13937009	417	417	417	417	17
521	20231124	103100	13929920	417	417	417	417	236
522	20231124	103000	13831508	417	417	417	417	7
523	20231124	102900	13828589	417	417	417	417	106
524	20231124	102800	13784387	417	417	417	417	0
525	20231124	102700	13784387	417	417	417	417	0
526	20231124	102600	13784387	417	417	417	417	0
527	20231124	102500	13784387	417	417	417	417	0
528	20231124	102400	13784387	417	417	417	417	0
529	20231124	102300	13784387	417	417	417	417	0
530	20231124	102200	13784387	417	417	417	417	0
531	20231124	102100	13784387	417	417	417	417	0
532	20231124	102000	13784387	417	417	417	417	0
533	20231124	101900	13784387	417	417	417	417	0
534	20231124	101800	13784387	417	417	417	414	1096
535	20231124	101700	13329444	419	418	419	418	400
536	20231124	101600	13162149	418	418	418	418	0
537	20231124	101500	13162149	418	418	418	418	0
538	20231124	101400	13162149	418	418	418	418	0
539	20231124	101300	13162149	418	418	418	418	0
540	20231124	101200	13162149	418	418	418	418	1
541	20231124	101100	13161731	418	418	418	418	0
542	20231124	101000	13161731	418	418	418	418	0
543	20231124	100900	13161731	418	418	418	418	0
544	20231124	100800	13161731	418	416	418	416	10
545	20231124	100700	13157564	414	414	414	414	0
546	20231124	100600	13157564	414	414	414	414	0
547	20231124	100500	13157564	414	414	414	414	0
548	20231124	100400	13157564	414	414	414	414	0
549	20231124	100300	13157564	414	414	414	414	26
550	20231124	100200	13146800	413	413	413	413	0
551	20231124	100100	13146800	413	413	413	413	0
552	20231124	100000	13146800	413	413	413	413	0
553	20231124	095900	13146800	413	413	413	413	0
554	20231124	095800	13146800	413	413	413	413	0
555	20231124	095700	13146800	413	413	413	413	0
556	20231124	095600	13146800	413	413	413	413	0
557	20231124	095500	13146800	413	413	413	413	0
558	20231124	095400	13146800	413	413	413	413	0
559	20231124	095300	13146800	413	413	413	413	0
560	20231124	095200	13146800	413	413	413	413	0
561	20231124	095100	13146800	413	413	413	413	0
562	20231124	095000	13146800	413	413	413	413	0
563	20231124	094900	13146800	413	413	413	413	0
564	20231124	094800	13146800	413	413	413	413	0
565	20231124	094700	13146800	413	413	414	413	337
566	20231124	094600	13007611	413	414	414	413	74
567	20231124	094500	12976976	414	414	414	414	104
568	20231124	094400	12933920	414	414	414	414	0
569	20231124	094300	12933920	414	414	414	414	0
570	20231124	094200	12933920	414	414	414	414	0
571	20231124	094100	12933920	414	414	414	414	0
572	20231124	094000	12933920	414	414	414	414	338
573	20231124	093900	12793988	414	414	414	414	0
574	20231124	093800	12793988	414	414	414	414	0
575	20231124	093700	12793988	414	414	414	414	0
576	20231124	093600	12793988	414	415	415	414	1000
577	20231124	093500	12379525	417	417	417	417	0
578	20231124	093400	12379525	417	415	417	415	24
579	20231124	093300	12369543	415	415	415	415	1
580	20231124	093200	12369128	414	414	414	414	0
581	20231124	093100	12369128	414	414	414	414	10
582	20231124	093000	12364988	414	414	414	414	0
583	20231124	092900	12364988	414	414	414	414	1
584	20231124	092800	12364574	414	414	414	414	0
585	20231124	092700	12364574	414	414	414	414	0
586	20231124	092600	12364574	414	414	414	414	0
587	20231124	092500	12364574	414	414	414	414	192
588	20231124	092400	12285086	413	413	413	413	0
589	20231124	092300	12285086	413	413	413	413	0
590	20231124	092200	12285086	413	413	413	413	0
591	20231124	092100	12285086	413	413	413	413	0
592	20231124	092000	12285086	413	413	413	413	0
593	20231124	091900	12285086	413	413	413	413	0
594	20231124	091800	12285086	413	413	413	413	35
595	20231124	091700	12270631	414	414	414	414	0
596	20231124	091600	12270631	414	414	414	414	3285
597	20231124	091500	10910641	414	414	414	414	0
598	20231124	091400	10910641	414	414	414	414	0
599	20231124	091300	10910641	414	414	414	414	35
600	20231124	091200	10896151	414	414	414	414	0
601	20231124	091100	10896151	414	414	414	414	0
602	20231124	091000	10896151	414	414	414	414	0
603	20231124	090900	10896151	414	414	414	414	1963
604	20231124	090800	10083469	414	414	414	414	200
605	20231124	090700	10000669	414	414	414	414	0
606	20231124	090600	10000669	414	414	414	414	1
607	20231124	090500	10000255	415	415	415	415	0
608	20231124	090400	10000255	415	415	415	415	0
609	20231124	090300	10000255	415	415	415	415	17163
610	20231124	090200	2877610	415	415	415	415	6100
611	20231124	090100	346110	415	415	415	415	2
612	20231124	090000	345280	415	415	415	415	453