KissMeData/065770/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	194200	46168549	954	954	954	954	2119
3	20241115	194100	46168549	954	954	954	954	0
4	20241115	194000	46168549	954	954	954	954	0
5	20241115	193900	46168549	954	954	954	954	0
6	20241115	193800	46168549	954	954	954	954	0
7	20241115	193700	46168549	954	954	954	954	0
8	20241115	193600	46168549	954	954	954	954	0
9	20241115	193500	46168549	954	954	954	954	0
10	20241115	193400	46168549	954	954	954	954	0
11	20241115	193300	46168549	954	954	954	954	0
12	20241115	193200	46168549	954	954	954	954	0
13	20241115	193100	46168549	954	954	954	954	0
14	20241115	193000	46168549	954	954	954	954	0
15	20241115	192900	46168549	954	954	954	954	0
16	20241115	192800	46168549	954	954	954	954	0
17	20241115	192700	46168549	954	954	954	954	0
18	20241115	192600	46168549	954	954	954	954	0
19	20241115	192500	46168549	954	954	954	954	0
20	20241115	192400	46168549	954	954	954	954	0
21	20241115	192300	46168549	954	954	954	954	0
22	20241115	192200	46168549	954	954	954	954	0
23	20241115	192100	46168549	954	954	954	954	0
24	20241115	192000	46168549	954	954	954	954	0
25	20241115	191900	46168549	954	954	954	954	0
26	20241115	191800	46168549	954	954	954	954	0
27	20241115	191700	46168549	954	954	954	954	0
28	20241115	191600	46168549	954	954	954	954	0
29	20241115	191500	46168549	954	954	954	954	0
30	20241115	191400	46168549	954	954	954	954	0
31	20241115	191300	46168549	954	954	954	954	0
32	20241115	191200	46168549	954	954	954	954	2119
33	20241115	191100	46168549	954	954	954	954	0
34	20241115	191000	46168549	954	954	954	954	0
35	20241115	190900	46168549	954	954	954	954	0
36	20241115	190800	46168549	954	954	954	954	0
37	20241115	190700	46168549	954	954	954	954	0
38	20241115	190600	46168549	954	954	954	954	0
39	20241115	190500	46168549	954	954	954	954	0
40	20241115	190400	46168549	954	954	954	954	0
41	20241115	190300	46168549	954	954	954	954	0
42	20241115	190200	46168549	954	954	954	954	0
43	20241115	190100	46168549	954	954	954	954	0
44	20241115	190000	46168549	954	954	954	954	0
45	20241115	185900	46168549	954	954	954	954	0
46	20241115	185800	46168549	954	954	954	954	0
47	20241115	185700	46168549	954	954	954	954	0
48	20241115	185600	46168549	954	954	954	954	0
49	20241115	185500	46168549	954	954	954	954	0
50	20241115	185400	46168549	954	954	954	954	0
51	20241115	185300	46168549	954	954	954	954	0
52	20241115	185200	46168549	954	954	954	954	0
53	20241115	185100	46168549	954	954	954	954	0
54	20241115	185000	46168549	954	954	954	954	0
55	20241115	184900	46168549	954	954	954	954	0
56	20241115	184800	46168549	954	954	954	954	0
57	20241115	184700	46168549	954	954	954	954	0
58	20241115	184600	46168549	954	954	954	954	0
59	20241115	184500	46168549	954	954	954	954	0
60	20241115	184400	46168549	954	954	954	954	0
61	20241115	184300	46168549	954	954	954	954	0
62	20241115	184200	46168549	954	954	954	954	2119
63	20241115	184100	46168549	954	954	954	954	0
64	20241115	184000	46168549	954	954	954	954	0
65	20241115	183900	46168549	954	954	954	954	0
66	20241115	183800	46168549	954	954	954	954	0
67	20241115	183700	46168549	954	954	954	954	0
68	20241115	183600	46168549	954	954	954	954	0
69	20241115	183500	46168549	954	954	954	954	0
70	20241115	183400	46168549	954	954	954	954	0
71	20241115	183300	46168549	954	954	954	954	0
72	20241115	183200	46168549	954	954	954	954	0
73	20241115	183100	46168549	954	954	954	954	0
74	20241115	183000	46168549	954	954	954	954	0
75	20241115	182900	46168549	954	954	954	954	0
76	20241115	182800	46168549	954	954	954	954	0
77	20241115	182700	46168549	954	954	954	954	0
78	20241115	182600	46168549	954	954	954	954	0
79	20241115	182500	46168549	954	954	954	954	0
80	20241115	182400	46168549	954	954	954	954	0
81	20241115	182300	46168549	954	954	954	954	0
82	20241115	182200	46168549	954	954	954	954	0
83	20241115	182100	46168549	954	954	954	954	0
84	20241115	182000	46168549	954	954	954	954	0
85	20241115	181900	46168549	954	954	954	954	0
86	20241115	181800	46168549	954	954	954	954	0
87	20241115	181700	46168549	954	954	954	954	0
88	20241115	181600	46168549	954	954	954	954	0
89	20241115	181500	46168549	954	954	954	954	0
90	20241115	181400	46168549	954	954	954	954	0
91	20241115	181300	46168549	954	954	954	954	0
92	20241115	181200	46168549	954	954	954	954	2119
93	20241115	181100	46168549	954	954	954	954	0
94	20241115	181000	46168549	954	954	954	954	0
95	20241115	180900	46168549	954	954	954	954	0
96	20241115	180800	46168549	954	954	954	954	0
97	20241115	180700	46168549	954	954	954	954	0
98	20241115	180600	46168549	954	954	954	954	0
99	20241115	180500	46168549	954	954	954	954	0
100	20241115	180400	46168549	954	954	954	954	0
101	20241115	180300	46168549	954	954	954	954	0
102	20241115	180200	46168549	954	954	954	954	0
103	20241115	180100	46168549	954	954	954	954	0
104	20241115	180000	46168549	954	954	954	954	0
105	20241115	175900	46168549	954	954	954	954	0
106	20241115	175800	46168549	954	954	954	954	0
107	20241115	175700	46168549	954	954	954	954	0
108	20241115	175600	46168549	954	954	954	954	0
109	20241115	175500	46168549	954	954	954	954	0
110	20241115	175400	46168549	954	954	954	954	0
111	20241115	175300	46168549	954	954	954	954	0
112	20241115	175200	46168549	954	954	954	954	0
113	20241115	175100	46168549	954	954	954	954	0
114	20241115	175000	46168549	954	954	954	954	0
115	20241115	174900	46168549	954	954	954	954	0
116	20241115	174800	46168549	954	954	954	954	0
117	20241115	174700	46168549	954	954	954	954	0
118	20241115	174600	46168549	954	954	954	954	0
119	20241115	174500	46168549	954	954	954	954	0
120	20241115	174400	46168549	954	954	954	954	0
121	20241115	174300	46168549	954	954	954	954	0
122	20241115	174200	46168549	954	954	954	954	2119
123	20241115	174100	46168549	954	954	954	954	0
124	20241115	174000	46168549	954	954	954	954	0
125	20241115	173900	46168549	954	954	954	954	0
126	20241115	173800	46168549	954	954	954	954	0
127	20241115	173700	46168549	954	954	954	954	0
128	20241115	173600	46168549	954	954	954	954	0
129	20241115	173500	46168549	954	954	954	954	0
130	20241115	173400	46168549	954	954	954	954	0
131	20241115	173300	46168549	954	954	954	954	0
132	20241115	173200	46168549	954	954	954	954	0
133	20241115	173100	46168549	954	954	954	954	0
134	20241115	173000	46168549	954	954	954	954	0
135	20241115	172900	46168549	954	954	954	954	0
136	20241115	172800	46168549	954	954	954	954	0
137	20241115	172700	46168549	954	954	954	954	0
138	20241115	172600	46168549	954	954	954	954	0
139	20241115	172500	46168549	954	954	954	954	0
140	20241115	172400	46168549	954	954	954	954	0
141	20241115	172300	46168549	954	954	954	954	0
142	20241115	172200	46168549	954	954	954	954	0
143	20241115	172100	46168549	954	954	954	954	0
144	20241115	172000	46168549	954	954	954	954	0
145	20241115	171900	46168549	954	954	954	954	0
146	20241115	171800	46168549	954	954	954	954	0
147	20241115	171700	46168549	954	954	954	954	0
148	20241115	171600	46168549	954	954	954	954	0
149	20241115	171500	46168549	954	954	954	954	0
150	20241115	171400	46168549	954	954	954	954	0
151	20241115	171300	46168549	954	954	954	954	0
152	20241115	171200	46168549	954	954	954	954	2119
153	20241115	171100	46168549	954	954	954	954	0
154	20241115	171000	46168549	954	954	954	954	0
155	20241115	170900	46168549	954	954	954	954	0
156	20241115	170800	46168549	954	954	954	954	0
157	20241115	170700	46168549	954	954	954	954	0
158	20241115	170600	46168549	954	954	954	954	0
159	20241115	170500	46168549	954	954	954	954	0
160	20241115	170400	46168549	954	954	954	954	0
161	20241115	170300	46168549	954	954	954	954	0
162	20241115	170200	46168549	954	954	954	954	0
163	20241115	170100	46168549	954	954	954	954	0
164	20241115	170000	46168549	954	954	954	954	0
165	20241115	165900	46168549	954	954	954	954	0
166	20241115	165800	46168549	954	954	954	954	0
167	20241115	165700	46168549	954	954	954	954	0
168	20241115	165600	46168549	954	954	954	954	0
169	20241115	165500	46168549	954	954	954	954	0
170	20241115	165400	46168549	954	954	954	954	0
171	20241115	165300	46168549	954	954	954	954	0
172	20241115	165200	46168549	954	954	954	954	0
173	20241115	165100	46168549	954	954	954	954	0
174	20241115	165000	46168549	954	954	954	954	0
175	20241115	164900	46168549	954	954	954	954	0
176	20241115	164800	46168549	954	954	954	954	0
177	20241115	164700	46168549	954	954	954	954	0
178	20241115	164600	46168549	954	954	954	954	0
179	20241115	164500	46168549	954	954	954	954	0
180	20241115	164400	46168549	954	954	954	954	0
181	20241115	164300	46168549	954	954	954	954	0
182	20241115	164200	46168549	954	954	954	954	2119
183	20241115	164100	46168549	954	954	954	954	0
184	20241115	164000	46168549	954	954	954	954	0
185	20241115	163900	46168549	954	954	954	954	0
186	20241115	163800	46168549	954	954	954	954	0
187	20241115	163700	46168549	954	954	954	954	0
188	20241115	163600	46168549	954	954	954	954	0
189	20241115	163500	46168549	954	954	954	954	0
190	20241115	163400	46168549	954	954	954	954	0
191	20241115	163300	46168549	954	954	954	954	0
192	20241115	163200	46168549	954	954	954	954	0
193	20241115	163100	46168549	954	954	954	954	0
194	20241115	163000	46168549	954	954	954	954	0
195	20241115	162900	46168549	954	954	954	954	0
196	20241115	162800	46168549	954	954	954	954	0
197	20241115	162700	46168549	954	954	954	954	0
198	20241115	162600	46168549	954	954	954	954	0
199	20241115	162500	46168549	954	954	954	954	0
200	20241115	162400	46168549	954	954	954	954	0
201	20241115	162300	46168549	954	954	954	954	0
202	20241115	162200	46168549	954	954	954	954	0
203	20241115	162100	46168549	954	954	954	954	0
204	20241115	162000	46168549	954	954	954	954	0
205	20241115	161900	46168549	954	954	954	954	0
206	20241115	161800	46168549	954	954	954	954	0
207	20241115	161700	46168549	954	954	954	954	0
208	20241115	161600	46168549	954	954	954	954	0
209	20241115	161500	46168549	954	954	954	954	0
210	20241115	161400	46168549	954	954	954	954	0
211	20241115	161300	46168549	954	954	954	954	0
212	20241115	161200	46168549	954	954	954	954	2119
213	20241115	161100	46168549	954	954	954	954	0
214	20241115	161000	46168549	954	954	954	954	0
215	20241115	160900	46168549	954	954	954	954	0
216	20241115	160800	46168549	954	954	954	954	0
217	20241115	160700	46168549	954	954	954	954	0
218	20241115	160600	46168549	954	954	954	954	0
219	20241115	160500	46168549	954	954	954	954	0
220	20241115	160400	46168549	954	954	954	954	0
221	20241115	160300	46168549	954	954	954	954	0
222	20241115	160200	46168549	954	954	954	954	0
223	20241115	160100	46168549	954	954	954	954	0
224	20241115	160000	46168549	954	954	954	954	0
225	20241115	155900	46168549	954	954	954	954	0
226	20241115	155800	46168549	954	954	954	954	0
227	20241115	155700	46168549	954	954	954	954	0
228	20241115	155600	46168549	954	954	954	954	0
229	20241115	155500	46168549	954	954	954	954	0
230	20241115	155400	46168549	954	954	954	954	0
231	20241115	155300	46168549	954	954	954	954	0
232	20241115	155200	46168549	954	954	954	954	0
233	20241115	155100	46168549	954	954	954	954	0
234	20241115	155000	46168549	954	954	954	954	0
235	20241115	154900	46168549	954	954	954	954	0
236	20241115	154800	46168549	954	954	954	954	0
237	20241115	154700	46168549	954	954	954	954	0
238	20241115	154600	46168549	954	954	954	954	0
239	20241115	154500	46168549	954	954	954	954	0
240	20241115	154400	46168549	954	954	954	954	0
241	20241115	154300	46168549	954	954	954	954	0
242	20241115	154200	46168549	954	954	954	954	2119
243	20241115	154100	46168549	954	954	954	954	0
244	20241115	154000	46168549	954	954	954	954	0
245	20241115	153900	46168549	954	954	954	954	0
246	20241115	153800	46168549	954	954	954	954	0
247	20241115	153700	46168549	954	954	954	954	0
248	20241115	153600	46168549	954	954	954	954	0
249	20241115	153500	46168549	954	954	954	954	0
250	20241115	153400	46168549	954	954	954	954	0
251	20241115	153300	46168549	954	954	954	954	0
252	20241115	153200	46168549	954	954	954	954	0
253	20241115	153100	46168549	954	954	954	954	0
254	20241115	153000	46168549	954	954	954	954	2119
255	20241115	152900	44147023	963	963	963	963	0
256	20241115	152800	44147023	963	963	963	963	0
257	20241115	152700	44147023	963	963	963	963	0
258	20241115	152600	44147023	963	963	963	963	0
259	20241115	152500	44147023	963	963	963	963	0
260	20241115	152400	44147023	963	963	963	963	0
261	20241115	152300	44147023	963	963	963	963	0
262	20241115	152200	44147023	963	963	963	963	0
263	20241115	152100	44147023	963	963	963	963	0
264	20241115	152000	44147023	963	963	963	963	0
265	20241115	151900	44147023	963	960	963	955	3184
266	20241115	151800	41101126	969	969	969	969	0
267	20241115	151700	41101126	969	969	969	969	213
268	20241115	151600	40894729	968	968	968	968	0
269	20241115	151500	40894729	968	968	968	968	1
270	20241115	151400	40893761	958	959	959	958	928
271	20241115	151300	40004637	958	963	963	958	1849
272	20241115	151200	38230889	963	963	963	963	0
273	20241115	151100	38230889	963	963	963	963	6
274	20241115	151000	38225111	961	963	963	961	1000
275	20241115	150900	37264039	965	965	965	965	332
276	20241115	150800	36943659	965	965	965	965	427
277	20241115	150700	36531604	965	965	965	965	0
278	20241115	150600	36531604	965	967	967	965	11
279	20241115	150500	36520971	967	968	968	967	1508
280	20241115	150400	35061340	968	969	969	968	428
281	20241115	150300	34647010	967	967	967	967	0
282	20241115	150200	34647010	967	973	973	967	100
283	20241115	150100	34550298	982	982	982	982	0
284	20241115	150000	34550298	982	982	982	982	0
285	20241115	145900	34550298	982	982	982	982	0
286	20241115	145800	34550298	982	982	982	982	0
287	20241115	145700	34550298	982	966	982	966	449
288	20241115	145600	34112932	965	965	965	965	0
289	20241115	145500	34112932	965	965	965	965	0
290	20241115	145400	34112932	965	965	965	965	425
291	20241115	145300	33702807	965	965	965	965	375
292	20241115	145200	33340932	965	973	973	957	408
293	20241115	145100	32947840	973	973	973	973	0
294	20241115	145000	32947840	973	973	973	973	5
295	20241115	144900	32942975	973	973	973	973	0
296	20241115	144800	32942975	973	974	974	973	93
297	20241115	144700	32852416	974	974	974	974	0
298	20241115	144600	32852416	974	974	974	974	0
299	20241115	144500	32852416	974	974	974	974	0
300	20241115	144400	32852416	974	974	974	974	0
301	20241115	144300	32852416	974	974	974	974	0
302	20241115	144200	32852416	974	974	974	974	1
303	20241115	144100	32851442	972	972	972	972	0
304	20241115	144000	32851442	972	972	972	972	0
305	20241115	143900	32851442	972	971	972	971	106
306	20241115	143800	32748515	971	971	971	971	0
307	20241115	143700	32748515	971	971	971	971	0
308	20241115	143600	32748515	971	971	971	971	0
309	20241115	143500	32748515	971	971	971	971	0
310	20241115	143400	32748515	971	971	971	971	0
311	20241115	143300	32748515	971	964	971	964	355
312	20241115	143200	32403826	963	963	963	963	0
313	20241115	143100	32403826	963	975	975	954	3902
314	20241115	143000	28640723	984	984	984	984	0
315	20241115	142900	28640723	984	984	984	984	0
316	20241115	142800	28640723	984	984	984	984	3800
317	20241115	142700	24901523	984	984	984	984	100
318	20241115	142600	24803123	984	984	984	984	300
319	20241115	142500	24507923	983	983	983	983	0
320	20241115	142400	24507923	983	983	983	983	0
321	20241115	142300	24507923	983	983	983	983	422
322	20241115	142200	24093097	983	983	983	983	0
323	20241115	142100	24093097	983	983	983	983	0
324	20241115	142000	24093097	983	983	983	983	0
325	20241115	141900	24093097	983	983	983	983	0
326	20241115	141800	24093097	983	983	983	983	0
327	20241115	141700	24093097	983	983	983	983	0
328	20241115	141600	24093097	983	983	983	983	0
329	20241115	141500	24093097	983	983	983	983	0
330	20241115	141400	24093097	983	983	983	983	0
331	20241115	141300	24093097	983	983	983	983	0
332	20241115	141200	24093097	983	983	983	983	0
333	20241115	141100	24093097	983	983	983	983	0
334	20241115	141000	24093097	983	983	983	983	0
335	20241115	140900	24093097	983	983	983	983	0
336	20241115	140800	24093097	983	983	983	983	0
337	20241115	140700	24093097	983	983	983	983	0
338	20241115	140600	24093097	983	983	983	983	0
339	20241115	140500	24093097	983	983	983	983	0
340	20241115	140400	24093097	983	983	983	983	0
341	20241115	140300	24093097	983	983	983	983	0
342	20241115	140200	24093097	983	983	983	983	4
343	20241115	140100	24089165	982	982	982	982	0
344	20241115	140000	24089165	982	982	982	982	0
345	20241115	135900	24089165	982	982	982	982	0
346	20241115	135800	24089165	982	982	982	982	0
347	20241115	135700	24089165	982	982	982	982	0
348	20241115	135600	24089165	982	982	982	982	0
349	20241115	135500	24089165	982	982	982	982	1
350	20241115	135400	24088183	973	973	973	973	0
351	20241115	135300	24088183	973	973	973	973	0
352	20241115	135200	24088183	973	973	973	973	0
353	20241115	135100	24088183	973	973	973	973	0
354	20241115	135000	24088183	973	973	973	973	0
355	20241115	134900	24088183	973	973	973	973	0
356	20241115	134800	24088183	973	973	973	973	0
357	20241115	134700	24088183	973	973	973	973	0
358	20241115	134600	24088183	973	973	973	973	0
359	20241115	134500	24088183	973	973	973	973	0
360	20241115	134400	24088183	973	973	973	973	0
361	20241115	134300	24088183	973	979	979	972	600
362	20241115	134200	23504005	984	984	984	984	0
363	20241115	134100	23504005	984	984	984	984	1
364	20241115	134000	23503021	984	984	984	984	0
365	20241115	133900	23503021	984	984	984	984	1000
366	20241115	133800	22519021	984	984	984	984	0
367	20241115	133700	22519021	984	984	984	984	10
368	20241115	133600	22509181	984	984	984	984	17
369	20241115	133500	22492453	984	984	984	984	0
370	20241115	133400	22492453	984	984	984	984	0
371	20241115	133300	22492453	984	984	984	984	0
372	20241115	133200	22492453	984	984	984	984	0
373	20241115	133100	22492453	984	984	984	984	0
374	20241115	133000	22492453	984	984	984	984	0
375	20241115	132900	22492453	984	984	984	984	0
376	20241115	132800	22492453	984	984	984	984	0
377	20241115	132700	22492453	984	984	984	984	0
378	20241115	132600	22492453	984	984	984	984	0
379	20241115	132500	22492453	984	984	984	984	1
380	20241115	132400	22491469	984	984	984	984	0
381	20241115	132300	22491469	984	984	984	984	0
382	20241115	132200	22491469	984	984	984	984	0
383	20241115	132100	22491469	984	984	984	984	0
384	20241115	132000	22491469	984	984	984	984	0
385	20241115	131900	22491469	984	984	984	984	74
386	20241115	131800	22418653	984	984	984	984	0
387	20241115	131700	22418653	984	984	984	984	0
388	20241115	131600	22418653	984	984	984	984	0
389	20241115	131500	22418653	984	984	984	984	1
390	20241115	131400	22417669	984	984	984	984	0
391	20241115	131300	22417669	984	984	984	984	0
392	20241115	131200	22417669	984	984	984	984	0
393	20241115	131100	22417669	984	984	984	984	0
394	20241115	131000	22417669	984	984	984	984	0
395	20241115	130900	22417669	984	984	984	984	0
396	20241115	130800	22417669	984	984	984	984	0
397	20241115	130700	22417669	984	984	984	984	0
398	20241115	130600	22417669	984	984	984	984	0
399	20241115	130500	22417669	984	984	984	984	0
400	20241115	130400	22417669	984	984	984	984	0
401	20241115	130300	22417669	984	984	984	984	0
402	20241115	130200	22417669	984	984	984	984	0
403	20241115	130100	22417669	984	984	984	984	0
404	20241115	130000	22417669	984	984	984	984	0
405	20241115	125900	22417669	984	984	984	984	0
406	20241115	125800	22417669	984	984	984	984	0
407	20241115	125700	22417669	984	984	984	984	0
408	20241115	125600	22417669	984	984	984	984	0
409	20241115	125500	22417669	984	984	984	984	0
410	20241115	125400	22417669	984	984	984	984	60
411	20241115	125300	22358629	984	984	984	984	10
412	20241115	125200	22348789	984	984	984	984	0
413	20241115	125100	22348789	984	984	984	984	3
414	20241115	125000	22345837	984	984	984	984	0
415	20241115	124900	22345837	984	984	984	984	0
416	20241115	124800	22345837	984	984	984	984	0
417	20241115	124700	22345837	984	984	984	984	0
418	20241115	124600	22345837	984	984	984	984	0
419	20241115	124500	22345837	984	984	984	984	0
420	20241115	124400	22345837	984	984	984	984	0
421	20241115	124300	22345837	984	984	984	984	0
422	20241115	124200	22345837	984	984	984	984	0
423	20241115	124100	22345837	984	984	984	984	0
424	20241115	124000	22345837	984	984	984	984	0
425	20241115	123900	22345837	984	984	984	984	0
426	20241115	123800	22345837	984	984	984	984	40
427	20241115	123700	22306477	984	984	984	984	0
428	20241115	123600	22306477	984	984	984	984	1000
429	20241115	123500	21322477	984	984	984	984	0
430	20241115	123400	21322477	984	984	984	984	0
431	20241115	123300	21322477	984	984	984	984	0
432	20241115	123200	21322477	984	984	984	984	0
433	20241115	123100	21322477	984	984	984	984	0
434	20241115	123000	21322477	984	984	984	984	0
435	20241115	122900	21322477	984	984	984	984	0
436	20241115	122800	21322477	984	984	984	984	0
437	20241115	122700	21322477	984	984	984	984	0
438	20241115	122600	21322477	984	984	984	984	0
439	20241115	122500	21322477	984	984	984	984	500
440	20241115	122400	20830477	984	984	984	984	0
441	20241115	122300	20830477	984	984	984	984	0
442	20241115	122200	20830477	984	984	984	984	0
443	20241115	122100	20830477	984	984	984	984	0
444	20241115	122000	20830477	984	984	984	984	0
445	20241115	121900	20830477	984	984	984	984	0
446	20241115	121800	20830477	984	984	984	984	0
447	20241115	121700	20830477	984	984	984	984	0
448	20241115	121600	20830477	984	984	984	984	2
449	20241115	121500	20828509	983	983	983	983	1006
450	20241115	121400	19839611	984	976	984	976	105
451	20241115	121300	19736411	967	980	980	967	801
452	20241115	121200	18958448	984	984	984	984	0
453	20241115	121100	18958448	984	984	984	984	698
454	20241115	121000	18271616	984	984	984	984	0
455	20241115	120900	18271616	984	984	984	984	0
456	20241115	120800	18271616	984	984	984	984	0
457	20241115	120700	18271616	984	984	984	984	0
458	20241115	120600	18271616	984	984	984	984	0
459	20241115	120500	18271616	984	984	984	984	0
460	20241115	120400	18271616	984	984	984	984	0
461	20241115	120300	18271616	984	984	984	984	0
462	20241115	120200	18271616	984	984	984	984	0
463	20241115	120100	18271616	984	984	984	984	0
464	20241115	120000	18271616	984	984	984	984	0
465	20241115	115900	18271616	984	984	984	984	0
466	20241115	115800	18271616	984	984	984	984	0
467	20241115	115700	18271616	984	984	984	984	0
468	20241115	115600	18271616	984	984	984	984	0
469	20241115	115500	18271616	984	984	984	984	0
470	20241115	115400	18271616	984	984	984	984	0
471	20241115	115300	18271616	984	984	984	984	1377
472	20241115	115200	16916648	984	984	984	984	0
473	20241115	115100	16916648	984	984	984	984	0
474	20241115	115000	16916648	984	984	984	984	0
475	20241115	114900	16916648	984	984	984	984	0
476	20241115	114800	16916648	984	984	984	984	0
477	20241115	114700	16916648	984	984	984	984	0
478	20241115	114600	16916648	984	984	984	984	0
479	20241115	114500	16916648	984	984	984	984	0
480	20241115	114400	16916648	984	984	984	984	0
481	20241115	114300	16916648	984	984	984	984	0
482	20241115	114200	16916648	984	984	984	984	0
483	20241115	114100	16916648	984	984	984	984	0
484	20241115	114000	16916648	984	984	984	984	0
485	20241115	113900	16916648	984	984	984	984	0
486	20241115	113800	16916648	984	984	984	984	0
487	20241115	113700	16916648	984	984	984	984	0
488	20241115	113600	16916648	984	984	984	984	0
489	20241115	113500	16916648	984	984	984	984	0
490	20241115	113400	16916648	984	984	984	984	1
491	20241115	113300	16915664	982	982	982	982	0
492	20241115	113200	16915664	982	982	982	982	0
493	20241115	113100	16915664	982	982	982	982	0
494	20241115	113000	16915664	982	982	982	982	0
495	20241115	112900	16915664	982	982	982	982	0
496	20241115	112800	16915664	982	982	982	982	0
497	20241115	112700	16915664	982	982	982	982	0
498	20241115	112600	16915664	982	982	982	982	1500
499	20241115	112500	15442664	982	982	982	982	0
500	20241115	112400	15442664	982	982	982	982	0
501	20241115	112300	15442664	982	982	982	982	0
502	20241115	112200	15442664	982	982	982	982	0
503	20241115	112100	15442664	982	980	982	980	1901
504	20241115	112000	13579482	980	980	980	980	0
505	20241115	111900	13579482	980	980	980	980	0
506	20241115	111800	13579482	980	980	980	980	0
507	20241115	111700	13579482	980	980	980	980	0
508	20241115	111600	13579482	980	980	980	980	0
509	20241115	111500	13579482	980	980	980	980	0
510	20241115	111400	13579482	980	980	980	980	0
511	20241115	111300	13579482	980	980	980	980	0
512	20241115	111200	13579482	980	980	980	980	0
513	20241115	111100	13579482	980	980	980	980	0
514	20241115	111000	13579482	980	980	980	980	0
515	20241115	110900	13579482	980	980	980	980	0
516	20241115	110800	13579482	980	980	980	980	0
517	20241115	110700	13579482	980	980	980	980	0
518	20241115	110600	13579482	980	980	980	980	0
519	20241115	110500	13579482	980	980	980	980	0
520	20241115	110400	13579482	980	980	980	980	0
521	20241115	110300	13579482	980	980	980	980	0
522	20241115	110200	13579482	980	980	980	980	0
523	20241115	110100	13579482	980	980	980	980	0
524	20241115	110000	13579482	980	980	980	980	0
525	20241115	105900	13579482	980	980	980	980	0
526	20241115	105800	13579482	980	980	980	980	0
527	20241115	105700	13579482	980	980	980	980	0
528	20241115	105600	13579482	980	980	980	980	0
529	20241115	105500	13579482	980	980	980	980	0
530	20241115	105400	13579482	980	980	980	980	0
531	20241115	105300	13579482	980	980	980	980	0
532	20241115	105200	13579482	980	980	980	980	0
533	20241115	105100	13579482	980	980	980	980	0
534	20241115	105000	13579482	980	980	980	980	0
535	20241115	104900	13579482	980	980	980	980	0
536	20241115	104800	13579482	980	980	980	980	0
537	20241115	104700	13579482	980	980	980	980	0
538	20241115	104600	13579482	980	980	980	980	0
539	20241115	104500	13579482	980	980	980	980	0
540	20241115	104400	13579482	980	980	980	980	0
541	20241115	104300	13579482	980	980	980	980	26
542	20241115	104200	13554002	980	980	980	980	0
543	20241115	104100	13554002	980	980	980	980	0
544	20241115	104000	13554002	980	980	980	980	0
545	20241115	103900	13554002	980	980	980	980	0
546	20241115	103800	13554002	980	980	980	980	0
547	20241115	103700	13554002	980	980	980	980	0
548	20241115	103600	13554002	980	978	980	978	2
549	20241115	103500	13552044	969	969	969	969	0
550	20241115	103400	13552044	969	969	969	969	0
551	20241115	103300	13552044	969	969	969	969	159
552	20241115	103200	13397973	969	969	969	969	0
553	20241115	103100	13397973	969	969	969	969	1
554	20241115	103000	13397004	969	969	969	969	1136
555	20241115	102900	12296220	969	969	969	969	0
556	20241115	102800	12296220	969	970	970	969	46
557	20241115	102700	12251619	970	970	970	970	0
558	20241115	102600	12251619	970	970	970	970	0
559	20241115	102500	12251619	970	970	970	970	0
560	20241115	102400	12251619	970	970	970	970	0
561	20241115	102300	12251619	970	970	970	970	0
562	20241115	102200	12251619	970	970	970	970	0
563	20241115	102100	12251619	970	970	970	970	0
564	20241115	102000	12251619	970	970	970	970	0
565	20241115	101900	12251619	970	979	979	970	487
566	20241115	101800	11777900	979	979	979	979	0
567	20241115	101700	11777900	979	979	979	979	0
568	20241115	101600	11777900	979	979	979	979	0
569	20241115	101500	11777900	979	979	979	979	10
570	20241115	101400	11768110	980	980	980	980	0
571	20241115	101300	11768110	980	980	980	980	5
572	20241115	101200	11763210	980	980	980	979	4
573	20241115	101100	11759292	980	980	980	980	0
574	20241115	101000	11759292	980	980	980	980	0
575	20241115	100900	11759292	980	980	980	980	0
576	20241115	100800	11759292	980	980	980	980	0
577	20241115	100700	11759292	980	980	980	980	8
578	20241115	100600	11751452	982	982	982	982	0
579	20241115	100500	11751452	982	982	982	982	0
580	20241115	100400	11751452	982	982	982	982	0
581	20241115	100300	11751452	982	982	982	982	1
582	20241115	100200	11750470	982	982	982	982	0
583	20241115	100100	11750470	982	982	982	982	0
584	20241115	100000	11750470	982	982	982	982	0
585	20241115	095900	11750470	982	982	982	982	0
586	20241115	095800	11750470	982	982	982	982	0
587	20241115	095700	11750470	982	982	982	982	0
588	20241115	095600	11750470	982	982	982	982	0
589	20241115	095500	11750470	982	982	982	982	2
590	20241115	095400	11748506	979	982	982	979	24
591	20241115	095300	11724950	982	982	982	982	0
592	20241115	095200	11724950	982	982	982	982	0
593	20241115	095100	11724950	982	982	982	982	0
594	20241115	095000	11724950	982	982	982	982	1
595	20241115	094900	11723968	973	973	973	973	0
596	20241115	094800	11723968	973	973	973	973	0
597	20241115	094700	11723968	973	973	973	973	0
598	20241115	094600	11723968	973	973	973	973	0
599	20241115	094500	11723968	973	973	973	973	0
600	20241115	094400	11723968	973	973	973	973	0
601	20241115	094300	11723968	973	973	973	973	0
602	20241115	094200	11723968	973	973	973	973	0
603	20241115	094100	11723968	973	973	973	973	0
604	20241115	094000	11723968	973	973	973	973	3
605	20241115	093900	11721049	984	984	984	984	0
606	20241115	093800	11721049	984	984	984	984	0
607	20241115	093700	11721049	984	984	984	984	0
608	20241115	093600	11721049	984	984	984	984	0
609	20241115	093500	11721049	984	984	984	984	0
610	20241115	093400	11721049	984	984	984	984	0
611	20241115	093300	11721049	984	984	984	984	0
612	20241115	093200	11721049	984	984	984	984	0
613	20241115	093100	11721049	984	984	984	984	0
614	20241115	093000	11721049	984	984	984	984	0
615	20241115	092900	11721049	984	984	984	984	0
616	20241115	092800	11721049	984	984	984	984	0
617	20241115	092700	11721049	984	984	984	984	0
618	20241115	092600	11721049	984	984	984	984	10
619	20241115	092500	11711209	984	984	984	984	0
620	20241115	092400	11711209	984	984	984	984	0
621	20241115	092300	11711209	984	984	984	984	0
622	20241115	092200	11711209	984	984	984	984	0
623	20241115	092100	11711209	984	984	984	984	0
624	20241115	092000	11711209	984	984	984	984	0
625	20241115	091900	11711209	984	984	984	984	266
626	20241115	091800	11449465	984	973	984	973	9
627	20241115	091700	11440628	973	973	973	973	0
628	20241115	091600	11440628	973	973	973	973	0
629	20241115	091500	11440628	973	974	974	973	123
630	20241115	091400	11320877	984	984	984	984	6910
631	20241115	091300	4521437	984	984	984	984	0
632	20241115	091200	4521437	984	984	984	984	0
633	20241115	091100	4521437	984	968	984	968	44
634	20241115	091000	4478213	967	973	973	959	283
635	20241115	090900	4206670	984	984	984	984	0
636	20241115	090800	4206670	984	984	984	984	0
637	20241115	090700	4206670	984	973	984	973	901
638	20241115	090600	3321991	982	966	982	966	468
639	20241115	090500	2869833	966	966	966	966	0
640	20241115	090400	2869833	966	966	966	966	2
641	20241115	090300	2867901	966	967	967	966	606
642	20241115	090200	2282504	968	966	968	966	2
643	20241115	090100	2280570	955	955	955	955	0
644	20241115	090000	2280570	955	955	965	955	2388