KissMeData/065770/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194000	52691777	952	952	952	952	663
3	20241118	193900	52691777	952	952	952	952	0
4	20241118	193800	52691777	952	952	952	952	0
5	20241118	193700	52691777	952	952	952	952	0
6	20241118	193600	52691777	952	952	952	952	0
7	20241118	193500	52691777	952	952	952	952	0
8	20241118	193400	52691777	952	952	952	952	0
9	20241118	193300	52691777	952	952	952	952	0
10	20241118	193200	52691777	952	952	952	952	0
11	20241118	193100	52691777	952	952	952	952	0
12	20241118	193000	52691777	952	952	952	952	0
13	20241118	192900	52691777	952	952	952	952	0
14	20241118	192800	52691777	952	952	952	952	0
15	20241118	192700	52691777	952	952	952	952	0
16	20241118	192600	52691777	952	952	952	952	0
17	20241118	192500	52691777	952	952	952	952	0
18	20241118	192400	52691777	952	952	952	952	0
19	20241118	192300	52691777	952	952	952	952	0
20	20241118	192200	52691777	952	952	952	952	0
21	20241118	192100	52691777	952	952	952	952	0
22	20241118	192000	52691777	952	952	952	952	0
23	20241118	191900	52691777	952	952	952	952	0
24	20241118	191800	52691777	952	952	952	952	0
25	20241118	191700	52691777	952	952	952	952	0
26	20241118	191600	52691777	952	952	952	952	0
27	20241118	191500	52691777	952	952	952	952	0
28	20241118	191400	52691777	952	952	952	952	0
29	20241118	191300	52691777	952	952	952	952	0
30	20241118	191200	52691777	952	952	952	952	0
31	20241118	191100	52691777	952	952	952	952	0
32	20241118	191000	52691777	952	952	952	952	663
33	20241118	190900	52691777	952	952	952	952	0
34	20241118	190800	52691777	952	952	952	952	0
35	20241118	190700	52691777	952	952	952	952	0
36	20241118	190600	52691777	952	952	952	952	0
37	20241118	190500	52691777	952	952	952	952	0
38	20241118	190400	52691777	952	952	952	952	0
39	20241118	190300	52691777	952	952	952	952	0
40	20241118	190200	52691777	952	952	952	952	0
41	20241118	190100	52691777	952	952	952	952	0
42	20241118	190000	52691777	952	952	952	952	0
43	20241118	185900	52691777	952	952	952	952	0
44	20241118	185800	52691777	952	952	952	952	0
45	20241118	185700	52691777	952	952	952	952	0
46	20241118	185600	52691777	952	952	952	952	0
47	20241118	185500	52691777	952	952	952	952	0
48	20241118	185400	52691777	952	952	952	952	0
49	20241118	185300	52691777	952	952	952	952	0
50	20241118	185200	52691777	952	952	952	952	0
51	20241118	185100	52691777	952	952	952	952	0
52	20241118	185000	52691777	952	952	952	952	0
53	20241118	184900	52691777	952	952	952	952	0
54	20241118	184800	52691777	952	952	952	952	0
55	20241118	184700	52691777	952	952	952	952	0
56	20241118	184600	52691777	952	952	952	952	0
57	20241118	184500	52691777	952	952	952	952	0
58	20241118	184400	52691777	952	952	952	952	0
59	20241118	184300	52691777	952	952	952	952	0
60	20241118	184200	52691777	952	952	952	952	0
61	20241118	184100	52691777	952	952	952	952	0
62	20241118	184000	52691777	952	952	952	952	663
63	20241118	183900	52691777	952	952	952	952	0
64	20241118	183800	52691777	952	952	952	952	0
65	20241118	183700	52691777	952	952	952	952	0
66	20241118	183600	52691777	952	952	952	952	0
67	20241118	183500	52691777	952	952	952	952	0
68	20241118	183400	52691777	952	952	952	952	0
69	20241118	183300	52691777	952	952	952	952	0
70	20241118	183200	52691777	952	952	952	952	0
71	20241118	183100	52691777	952	952	952	952	0
72	20241118	183000	52691777	952	952	952	952	0
73	20241118	182900	52691777	952	952	952	952	0
74	20241118	182800	52691777	952	952	952	952	0
75	20241118	182700	52691777	952	952	952	952	0
76	20241118	182600	52691777	952	952	952	952	0
77	20241118	182500	52691777	952	952	952	952	0
78	20241118	182400	52691777	952	952	952	952	0
79	20241118	182300	52691777	952	952	952	952	0
80	20241118	182200	52691777	952	952	952	952	0
81	20241118	182100	52691777	952	952	952	952	0
82	20241118	182000	52691777	952	952	952	952	0
83	20241118	181900	52691777	952	952	952	952	0
84	20241118	181800	52691777	952	952	952	952	0
85	20241118	181700	52691777	952	952	952	952	0
86	20241118	181600	52691777	952	952	952	952	0
87	20241118	181500	52691777	952	952	952	952	0
88	20241118	181400	52691777	952	952	952	952	0
89	20241118	181300	52691777	952	952	952	952	0
90	20241118	181200	52691777	952	952	952	952	0
91	20241118	181100	52691777	952	952	952	952	0
92	20241118	181000	52691777	952	952	952	952	663
93	20241118	180900	52691777	952	952	952	952	0
94	20241118	180800	52691777	952	952	952	952	0
95	20241118	180700	52691777	952	952	952	952	0
96	20241118	180600	52691777	952	952	952	952	0
97	20241118	180500	52691777	952	952	952	952	0
98	20241118	180400	52691777	952	952	952	952	0
99	20241118	180300	52691777	952	952	952	952	0
100	20241118	180200	52691777	952	952	952	952	0
101	20241118	180100	52691777	952	952	952	952	0
102	20241118	180000	52691777	952	952	952	952	0
103	20241118	175900	52691777	952	952	952	952	0
104	20241118	175800	52691777	952	952	952	952	0
105	20241118	175700	52691777	952	952	952	952	0
106	20241118	175600	52691777	952	952	952	952	0
107	20241118	175500	52691777	952	952	952	952	0
108	20241118	175400	52691777	952	952	952	952	0
109	20241118	175300	52691777	952	952	952	952	0
110	20241118	175200	52691777	952	952	952	952	0
111	20241118	175100	52691777	952	952	952	952	0
112	20241118	175000	52691777	952	952	952	952	0
113	20241118	174900	52691777	952	952	952	952	0
114	20241118	174800	52691777	952	952	952	952	0
115	20241118	174700	52691777	952	952	952	952	0
116	20241118	174600	52691777	952	952	952	952	0
117	20241118	174500	52691777	952	952	952	952	0
118	20241118	174400	52691777	952	952	952	952	0
119	20241118	174300	52691777	952	952	952	952	0
120	20241118	174200	52691777	952	952	952	952	0
121	20241118	174100	52691777	952	952	952	952	0
122	20241118	174000	52691777	952	952	952	952	663
123	20241118	173900	52691777	952	952	952	952	0
124	20241118	173800	52691777	952	952	952	952	0
125	20241118	173700	52691777	952	952	952	952	0
126	20241118	173600	52691777	952	952	952	952	0
127	20241118	173500	52691777	952	952	952	952	0
128	20241118	173400	52691777	952	952	952	952	0
129	20241118	173300	52691777	952	952	952	952	0
130	20241118	173200	52691777	952	952	952	952	0
131	20241118	173100	52691777	952	952	952	952	0
132	20241118	173000	52691777	952	952	952	952	0
133	20241118	172900	52691777	952	952	952	952	0
134	20241118	172800	52691777	952	952	952	952	0
135	20241118	172700	52691777	952	952	952	952	0
136	20241118	172600	52691777	952	952	952	952	0
137	20241118	172500	52691777	952	952	952	952	0
138	20241118	172400	52691777	952	952	952	952	0
139	20241118	172300	52691777	952	952	952	952	0
140	20241118	172200	52691777	952	952	952	952	0
141	20241118	172100	52691777	952	952	952	952	0
142	20241118	172000	52691777	952	952	952	952	0
143	20241118	171900	52691777	952	952	952	952	0
144	20241118	171800	52691777	952	952	952	952	0
145	20241118	171700	52691777	952	952	952	952	0
146	20241118	171600	52691777	952	952	952	952	0
147	20241118	171500	52691777	952	952	952	952	0
148	20241118	171400	52691777	952	952	952	952	0
149	20241118	171300	52691777	952	952	952	952	0
150	20241118	171200	52691777	952	952	952	952	0
151	20241118	171100	52691777	952	952	952	952	0
152	20241118	171000	52691777	952	952	952	952	663
153	20241118	170900	52691777	952	952	952	952	0
154	20241118	170800	52691777	952	952	952	952	0
155	20241118	170700	52691777	952	952	952	952	0
156	20241118	170600	52691777	952	952	952	952	0
157	20241118	170500	52691777	952	952	952	952	0
158	20241118	170400	52691777	952	952	952	952	0
159	20241118	170300	52691777	952	952	952	952	0
160	20241118	170200	52691777	952	952	952	952	0
161	20241118	170100	52691777	952	952	952	952	0
162	20241118	170000	52691777	952	952	952	952	0
163	20241118	165900	52691777	952	952	952	952	0
164	20241118	165800	52691777	952	952	952	952	0
165	20241118	165700	52691777	952	952	952	952	0
166	20241118	165600	52691777	952	952	952	952	0
167	20241118	165500	52691777	952	952	952	952	0
168	20241118	165400	52691777	952	952	952	952	0
169	20241118	165300	52691777	952	952	952	952	0
170	20241118	165200	52691777	952	952	952	952	0
171	20241118	165100	52691777	952	952	952	952	0
172	20241118	165000	52691777	952	952	952	952	0
173	20241118	164900	52691777	952	952	952	952	0
174	20241118	164800	52691777	952	952	952	952	0
175	20241118	164700	52691777	952	952	952	952	0
176	20241118	164600	52691777	952	952	952	952	0
177	20241118	164500	52691777	952	952	952	952	0
178	20241118	164400	52691777	952	952	952	952	0
179	20241118	164300	52691777	952	952	952	952	0
180	20241118	164200	52691777	952	952	952	952	0
181	20241118	164100	52691777	952	952	952	952	0
182	20241118	164000	52691777	952	952	952	952	663
183	20241118	163900	52691777	952	952	952	952	0
184	20241118	163800	52691777	952	952	952	952	0
185	20241118	163700	52691777	952	952	952	952	0
186	20241118	163600	52691777	952	952	952	952	0
187	20241118	163500	52691777	952	952	952	952	0
188	20241118	163400	52691777	952	952	952	952	0
189	20241118	163300	52691777	952	952	952	952	0
190	20241118	163200	52691777	952	952	952	952	0
191	20241118	163100	52691777	952	952	952	952	0
192	20241118	163000	52691777	952	952	952	952	0
193	20241118	162900	52691777	952	952	952	952	0
194	20241118	162800	52691777	952	952	952	952	0
195	20241118	162700	52691777	952	952	952	952	0
196	20241118	162600	52691777	952	952	952	952	0
197	20241118	162500	52691777	952	952	952	952	0
198	20241118	162400	52691777	952	952	952	952	0
199	20241118	162300	52691777	952	952	952	952	0
200	20241118	162200	52691777	952	952	952	952	0
201	20241118	162100	52691777	952	952	952	952	0
202	20241118	162000	52691777	952	952	952	952	0
203	20241118	161900	52691777	952	952	952	952	0
204	20241118	161800	52691777	952	952	952	952	0
205	20241118	161700	52691777	952	952	952	952	0
206	20241118	161600	52691777	952	952	952	952	0
207	20241118	161500	52691777	952	952	952	952	0
208	20241118	161400	52691777	952	952	952	952	0
209	20241118	161300	52691777	952	952	952	952	0
210	20241118	161200	52691777	952	952	952	952	0
211	20241118	161100	52691777	952	952	952	952	0
212	20241118	161000	52691777	952	952	952	952	663
213	20241118	160900	52691777	952	952	952	952	0
214	20241118	160800	52691777	952	952	952	952	0
215	20241118	160700	52691777	952	952	952	952	0
216	20241118	160600	52691777	952	952	952	952	0
217	20241118	160500	52691777	952	952	952	952	0
218	20241118	160400	52691777	952	952	952	952	0
219	20241118	160300	52691777	952	952	952	952	0
220	20241118	160200	52691777	952	952	952	952	0
221	20241118	160100	52691777	952	952	952	952	0
222	20241118	160000	52691777	952	952	952	952	0
223	20241118	155900	52691777	952	952	952	952	0
224	20241118	155800	52691777	952	952	952	952	0
225	20241118	155700	52691777	952	952	952	952	0
226	20241118	155600	52691777	952	952	952	952	0
227	20241118	155500	52691777	952	952	952	952	0
228	20241118	155400	52691777	952	952	952	952	0
229	20241118	155300	52691777	952	952	952	952	0
230	20241118	155200	52691777	952	952	952	952	0
231	20241118	155100	52691777	952	952	952	952	0
232	20241118	155000	52691777	952	952	952	952	0
233	20241118	154900	52691777	952	952	952	952	0
234	20241118	154800	52691777	952	952	952	952	0
235	20241118	154700	52691777	952	952	952	952	0
236	20241118	154600	52691777	952	952	952	952	0
237	20241118	154500	52691777	952	952	952	952	0
238	20241118	154400	52691777	952	952	952	952	0
239	20241118	154300	52691777	952	952	952	952	0
240	20241118	154200	52691777	952	952	952	952	0
241	20241118	154100	52691777	952	952	952	952	0
242	20241118	154000	52691777	952	952	952	952	663
243	20241118	153900	52691777	952	952	952	952	0
244	20241118	153800	52691777	952	952	952	952	0
245	20241118	153700	52691777	952	952	952	952	0
246	20241118	153600	52691777	952	952	952	952	0
247	20241118	153500	52691777	952	952	952	952	0
248	20241118	153400	52691777	952	952	952	952	0
249	20241118	153300	52691777	952	952	952	952	0
250	20241118	153200	52691777	952	952	952	952	0
251	20241118	153100	52691777	952	952	952	952	0
252	20241118	153000	52691777	952	952	952	952	663
253	20241118	152900	52060601	952	952	952	952	0
254	20241118	152800	52060601	952	952	952	952	0
255	20241118	152700	52060601	952	952	952	952	0
256	20241118	152600	52060601	952	952	952	952	0
257	20241118	152500	52060601	952	952	952	952	0
258	20241118	152400	52060601	952	952	952	952	0
259	20241118	152300	52060601	952	952	952	952	0
260	20241118	152200	52060601	952	952	952	952	0
261	20241118	152100	52060601	952	952	952	952	0
262	20241118	152000	52060601	952	952	952	952	0
263	20241118	151900	52060601	952	952	952	952	8
264	20241118	151800	52052985	959	959	959	959	0
265	20241118	151700	52052985	959	959	959	959	0
266	20241118	151600	52052985	959	959	959	959	0
267	20241118	151500	52052985	959	959	959	959	200
268	20241118	151400	51861185	959	959	959	959	0
269	20241118	151300	51861185	959	959	959	959	0
270	20241118	151200	51861185	959	959	959	959	0
271	20241118	151100	51861185	959	959	959	959	521
272	20241118	151000	51361546	959	959	959	959	0
273	20241118	150900	51361546	959	959	959	959	0
274	20241118	150800	51361546	959	959	959	959	0
275	20241118	150700	51361546	959	959	959	959	0
276	20241118	150600	51361546	959	959	959	959	0
277	20241118	150500	51361546	959	959	959	959	0
278	20241118	150400	51361546	959	958	959	958	2
279	20241118	150300	51359629	949	949	949	949	0
280	20241118	150200	51359629	949	949	949	949	0
281	20241118	150100	51359629	949	957	957	949	5000
282	20241118	150000	46609324	963	963	963	963	0
283	20241118	145900	46609324	963	963	963	963	0
284	20241118	145800	46609324	963	963	963	963	0
285	20241118	145700	46609324	963	963	963	963	0
286	20241118	145600	46609324	963	963	963	963	0
287	20241118	145500	46609324	963	963	963	963	0
288	20241118	145400	46609324	963	963	963	963	0
289	20241118	145300	46609324	963	963	963	963	0
290	20241118	145200	46609324	963	963	963	963	0
291	20241118	145100	46609324	963	963	963	963	0
292	20241118	145000	46609324	963	963	963	963	0
293	20241118	144900	46609324	963	963	963	963	0
294	20241118	144800	46609324	963	963	963	963	0
295	20241118	144700	46609324	963	963	963	963	1
296	20241118	144600	46608361	957	957	957	957	0
297	20241118	144500	46608361	957	957	957	957	0
298	20241118	144400	46608361	957	957	957	957	0
299	20241118	144300	46608361	957	957	957	957	0
300	20241118	144200	46608361	957	957	957	957	0
301	20241118	144100	46608361	957	957	957	957	0
302	20241118	144000	46608361	957	957	957	957	5
303	20241118	143900	46603576	963	963	963	963	0
304	20241118	143800	46603576	963	963	963	963	0
305	20241118	143700	46603576	963	963	963	963	3
306	20241118	143600	46600687	964	964	964	964	0
307	20241118	143500	46600687	964	964	964	964	0
308	20241118	143400	46600687	964	964	964	964	3100
309	20241118	143300	43612287	964	964	964	964	0
310	20241118	143200	43612287	964	964	964	964	0
311	20241118	143100	43612287	964	964	964	964	1
312	20241118	143000	43611323	964	964	964	964	0
313	20241118	142900	43611323	964	964	964	964	0
314	20241118	142800	43611323	964	964	964	964	0
315	20241118	142700	43611323	964	964	964	964	0
316	20241118	142600	43611323	964	964	964	964	0
317	20241118	142500	43611323	964	964	964	964	0
318	20241118	142400	43611323	964	964	964	964	0
319	20241118	142300	43611323	964	964	964	964	0
320	20241118	142200	43611323	964	964	964	964	0
321	20241118	142100	43611323	964	964	964	964	0
322	20241118	142000	43611323	964	964	964	964	0
323	20241118	141900	43611323	964	964	964	964	0
324	20241118	141800	43611323	964	964	964	964	0
325	20241118	141700	43611323	964	964	964	964	0
326	20241118	141600	43611323	964	964	964	964	0
327	20241118	141500	43611323	964	964	964	964	0
328	20241118	141400	43611323	964	964	964	964	0
329	20241118	141300	43611323	964	964	964	964	0
330	20241118	141200	43611323	964	964	964	964	0
331	20241118	141100	43611323	964	964	964	964	0
332	20241118	141000	43611323	964	964	964	964	0
333	20241118	140900	43611323	964	957	964	957	7007
334	20241118	140800	36883449	961	961	961	961	0
335	20241118	140700	36883449	961	961	961	961	0
336	20241118	140600	36883449	961	961	961	961	0
337	20241118	140500	36883449	961	961	961	961	0
338	20241118	140400	36883449	961	961	961	961	242
339	20241118	140300	36650887	961	961	961	961	0
340	20241118	140200	36650887	961	961	961	961	0
341	20241118	140100	36650887	961	961	961	961	0
342	20241118	140000	36650887	961	961	961	961	1
343	20241118	135900	36649926	957	957	957	957	0
344	20241118	135800	36649926	957	957	957	957	0
345	20241118	135700	36649926	957	957	957	957	0
346	20241118	135600	36649926	957	957	957	957	0
347	20241118	135500	36649926	957	958	958	957	109
348	20241118	135400	36545608	958	958	958	958	0
349	20241118	135300	36545608	958	958	958	958	0
350	20241118	135200	36545608	958	958	958	958	4
351	20241118	135100	36541776	958	958	958	958	0
352	20241118	135000	36541776	958	958	958	958	0
353	20241118	134900	36541776	958	958	958	958	1
354	20241118	134800	36540818	958	958	958	958	0
355	20241118	134700	36540818	958	958	958	958	1
356	20241118	134600	36539860	961	961	961	961	0
357	20241118	134500	36539860	961	961	961	961	730
358	20241118	134400	35838330	961	961	961	961	0
359	20241118	134300	35838330	961	961	961	961	0
360	20241118	134200	35838330	961	961	961	961	0
361	20241118	134100	35838330	961	961	961	961	0
362	20241118	134000	35838330	961	961	961	961	0
363	20241118	133900	35838330	961	961	961	961	0
364	20241118	133800	35838330	961	961	961	961	0
365	20241118	133700	35838330	961	961	961	961	79
366	20241118	133600	35762411	961	961	961	961	0
367	20241118	133500	35762411	961	961	961	961	0
368	20241118	133400	35762411	961	961	961	961	0
369	20241118	133300	35762411	961	961	961	961	0
370	20241118	133200	35762411	961	961	961	961	0
371	20241118	133100	35762411	961	961	961	961	0
372	20241118	133000	35762411	961	961	961	961	0
373	20241118	132900	35762411	961	961	961	961	0
374	20241118	132800	35762411	961	961	961	961	0
375	20241118	132700	35762411	961	961	961	961	0
376	20241118	132600	35762411	961	961	961	961	0
377	20241118	132500	35762411	961	961	961	961	0
378	20241118	132400	35762411	961	961	961	961	0
379	20241118	132300	35762411	961	961	961	961	0
380	20241118	132200	35762411	961	961	961	961	1
381	20241118	132100	35761450	961	961	961	961	0
382	20241118	132000	35761450	961	961	961	961	0
383	20241118	131900	35761450	961	961	961	961	0
384	20241118	131800	35761450	961	961	961	961	0
385	20241118	131700	35761450	961	961	961	961	0
386	20241118	131600	35761450	961	961	961	961	2
387	20241118	131500	35759528	961	961	961	961	0
388	20241118	131400	35759528	961	961	961	961	0
389	20241118	131300	35759528	961	961	961	961	0
390	20241118	131200	35759528	961	961	961	961	0
391	20241118	131100	35759528	961	961	961	961	0
392	20241118	131000	35759528	961	961	961	961	0
393	20241118	130900	35759528	961	961	961	961	0
394	20241118	130800	35759528	961	961	961	961	0
395	20241118	130700	35759528	961	961	961	961	0
396	20241118	130600	35759528	961	961	961	961	0
397	20241118	130500	35759528	961	961	961	961	0
398	20241118	130400	35759528	961	961	961	961	0
399	20241118	130300	35759528	961	961	961	961	0
400	20241118	130200	35759528	961	961	961	961	0
401	20241118	130100	35759528	961	961	961	961	0
402	20241118	130000	35759528	961	961	961	961	0
403	20241118	125900	35759528	961	961	961	961	0
404	20241118	125800	35759528	961	961	961	961	0
405	20241118	125700	35759528	961	961	961	961	1
406	20241118	125600	35758567	961	961	961	961	111
407	20241118	125500	35651896	962	962	962	962	0
408	20241118	125400	35651896	962	962	962	962	0
409	20241118	125300	35651896	962	962	962	962	0
410	20241118	125200	35651896	962	962	962	962	0
411	20241118	125100	35651896	962	962	962	962	0
412	20241118	125000	35651896	962	962	962	962	0
413	20241118	124900	35651896	962	962	962	962	0
414	20241118	124800	35651896	962	962	962	962	0
415	20241118	124700	35651896	962	962	962	962	0
416	20241118	124600	35651896	962	962	962	962	0
417	20241118	124500	35651896	962	962	962	962	0
418	20241118	124400	35651896	962	962	962	962	0
419	20241118	124300	35651896	962	962	962	962	0
420	20241118	124200	35651896	962	962	962	962	0
421	20241118	124100	35651896	962	962	962	962	0
422	20241118	124000	35651896	962	962	962	962	0
423	20241118	123900	35651896	962	962	962	962	0
424	20241118	123800	35651896	962	962	962	962	0
425	20241118	123700	35651896	962	962	962	962	0
426	20241118	123600	35651896	962	962	962	962	0
427	20241118	123500	35651896	962	962	962	962	0
428	20241118	123400	35651896	962	962	962	962	0
429	20241118	123300	35651896	962	962	962	962	0
430	20241118	123200	35651896	962	962	962	962	0
431	20241118	123100	35651896	962	962	962	962	0
432	20241118	123000	35651896	962	962	962	962	0
433	20241118	122900	35651896	962	962	962	962	0
434	20241118	122800	35651896	962	962	962	962	1
435	20241118	122700	35650934	956	956	956	956	0
436	20241118	122600	35650934	956	956	956	956	0
437	20241118	122500	35650934	956	956	956	956	3
438	20241118	122400	35648066	962	962	962	962	0
439	20241118	122300	35648066	962	962	962	962	0
440	20241118	122200	35648066	962	962	962	962	0
441	20241118	122100	35648066	962	962	962	962	0
442	20241118	122000	35648066	962	962	962	962	0
443	20241118	121900	35648066	962	962	962	962	0
444	20241118	121800	35648066	962	962	962	962	0
445	20241118	121700	35648066	962	962	962	962	0
446	20241118	121600	35648066	962	962	962	962	0
447	20241118	121500	35648066	962	962	962	962	0
448	20241118	121400	35648066	962	962	962	962	0
449	20241118	121300	35648066	962	962	962	962	0
450	20241118	121200	35648066	962	962	962	962	0
451	20241118	121100	35648066	962	962	962	962	0
452	20241118	121000	35648066	962	962	962	962	0
453	20241118	120900	35648066	962	962	962	962	7
454	20241118	120800	35641332	962	962	962	962	0
455	20241118	120700	35641332	962	962	962	962	0
456	20241118	120600	35641332	962	962	962	962	0
457	20241118	120500	35641332	962	962	962	962	0
458	20241118	120400	35641332	962	962	962	962	0
459	20241118	120300	35641332	962	962	962	962	0
460	20241118	120200	35641332	962	962	962	962	0
461	20241118	120100	35641332	962	962	962	962	0
462	20241118	120000	35641332	962	962	962	962	0
463	20241118	115900	35641332	962	962	962	962	0
464	20241118	115800	35641332	962	962	962	962	0
465	20241118	115700	35641332	962	962	962	962	0
466	20241118	115600	35641332	962	962	962	962	0
467	20241118	115500	35641332	962	962	962	962	0
468	20241118	115400	35641332	962	962	962	962	26
469	20241118	115300	35616320	962	962	962	962	0
470	20241118	115200	35616320	962	962	962	962	0
471	20241118	115100	35616320	962	962	962	962	0
472	20241118	115000	35616320	962	962	962	962	0
473	20241118	114900	35616320	962	962	962	962	0
474	20241118	114800	35616320	962	962	962	962	0
475	20241118	114700	35616320	962	962	962	962	0
476	20241118	114600	35616320	962	962	962	962	0
477	20241118	114500	35616320	962	962	962	962	0
478	20241118	114400	35616320	962	962	962	962	0
479	20241118	114300	35616320	962	962	962	962	0
480	20241118	114200	35616320	962	962	962	962	0
481	20241118	114100	35616320	962	962	962	962	0
482	20241118	114000	35616320	962	962	962	962	0
483	20241118	113900	35616320	962	962	962	962	0
484	20241118	113800	35616320	962	962	962	962	1
485	20241118	113700	35615358	956	956	956	956	0
486	20241118	113600	35615358	956	956	956	956	1
487	20241118	113500	35614402	955	955	955	955	0
488	20241118	113400	35614402	955	955	955	955	281
489	20241118	113300	35346047	962	962	962	962	0
490	20241118	113200	35346047	962	962	962	962	0
491	20241118	113100	35346047	962	962	962	962	0
492	20241118	113000	35346047	962	962	962	962	0
493	20241118	112900	35346047	962	962	962	962	0
494	20241118	112800	35346047	962	962	962	962	0
495	20241118	112700	35346047	962	955	962	955	8
496	20241118	112600	35338392	952	952	952	952	0
497	20241118	112500	35338392	952	952	952	952	216
498	20241118	112400	35132760	952	952	952	952	0
499	20241118	112300	35132760	952	952	952	952	0
500	20241118	112200	35132760	952	952	952	952	110
501	20241118	112100	35028040	952	952	952	952	0
502	20241118	112000	35028040	952	952	952	952	18
503	20241118	111900	35010904	952	952	952	952	0
504	20241118	111800	35010904	952	952	952	952	0
505	20241118	111700	35010904	952	952	952	952	0
506	20241118	111600	35010904	952	952	952	952	0
507	20241118	111500	35010904	952	952	952	952	0
508	20241118	111400	35010904	952	952	952	952	0
509	20241118	111300	35010904	952	952	952	952	0
510	20241118	111200	35010904	952	952	952	952	0
511	20241118	111100	35010904	952	952	952	952	5
512	20241118	111000	35006144	952	952	952	952	0
513	20241118	110900	35006144	952	952	952	952	0
514	20241118	110800	35006144	952	952	952	952	1
515	20241118	110700	35005192	949	949	949	949	0
516	20241118	110600	35005192	949	949	949	949	4
517	20241118	110500	35001396	952	952	952	952	0
518	20241118	110400	35001396	952	952	952	952	0
519	20241118	110300	35001396	952	952	952	952	0
520	20241118	110200	35001396	952	952	952	952	0
521	20241118	110100	35001396	952	952	952	952	1
522	20241118	110000	35000444	949	949	949	949	0
523	20241118	105900	35000444	949	949	949	949	0
524	20241118	105800	35000444	949	949	949	949	0
525	20241118	105700	35000444	949	949	949	949	0
526	20241118	105600	35000444	949	949	949	949	0
527	20241118	105500	35000444	949	949	949	949	0
528	20241118	105400	35000444	949	949	949	949	0
529	20241118	105300	35000444	949	949	949	949	848
530	20241118	105200	34195692	950	950	950	950	101
531	20241118	105100	34099742	950	950	950	950	104
532	20241118	105000	34000942	950	950	950	950	1000
533	20241118	104900	33050942	950	950	950	950	0
534	20241118	104800	33050942	950	950	950	950	10
535	20241118	104700	33041442	950	950	950	950	3
536	20241118	104600	33038592	950	950	950	950	0
537	20241118	104500	33038592	950	950	950	950	100
538	20241118	104400	32943592	950	950	950	950	2152
539	20241118	104300	30899192	950	950	950	950	0
540	20241118	104200	30899192	950	950	950	950	0
541	20241118	104100	30899192	950	949	950	949	680
542	20241118	104000	30253532	950	950	950	950	0
543	20241118	103900	30253532	950	950	950	950	0
544	20241118	103800	30253532	950	950	950	950	0
545	20241118	103700	30253532	950	950	950	950	4
546	20241118	103600	30249732	950	950	950	950	0
547	20241118	103500	30249732	950	950	950	950	0
548	20241118	103400	30249732	950	950	950	950	16
549	20241118	103300	30234532	950	950	950	950	41
550	20241118	103200	30195582	950	950	950	950	0
551	20241118	103100	30195582	950	951	951	950	1796
552	20241118	103000	28489341	953	953	953	953	0
553	20241118	102900	28489341	953	953	953	953	0
554	20241118	102800	28489341	953	953	953	953	0
555	20241118	102700	28489341	953	953	953	953	0
556	20241118	102600	28489341	953	953	953	953	0
557	20241118	102500	28489341	953	953	953	953	0
558	20241118	102400	28489341	953	953	953	953	11
559	20241118	102300	28478858	953	953	953	953	0
560	20241118	102200	28478858	953	953	953	953	0
561	20241118	102100	28478858	953	953	953	953	0
562	20241118	102000	28478858	953	953	953	953	0
563	20241118	101900	28478858	953	953	953	953	0
564	20241118	101800	28478858	953	953	953	953	0
565	20241118	101700	28478858	953	953	953	953	0
566	20241118	101600	28478858	953	953	953	953	0
567	20241118	101500	28478858	953	953	953	953	0
568	20241118	101400	28478858	953	953	953	953	10
569	20241118	101300	28469328	953	953	953	953	0
570	20241118	101200	28469328	953	953	953	953	0
571	20241118	101100	28469328	953	953	953	953	0
572	20241118	101000	28469328	953	953	953	953	0
573	20241118	100900	28469328	953	953	953	953	0
574	20241118	100800	28469328	953	953	953	953	0
575	20241118	100700	28469328	953	951	953	950	296
576	20241118	100600	28188024	953	953	953	953	11
577	20241118	100500	28177541	953	954	954	953	529
578	20241118	100400	27673391	954	954	954	954	372
579	20241118	100300	27318503	954	954	954	954	399
580	20241118	100200	26937857	954	954	954	954	0
581	20241118	100100	26937857	954	954	954	954	1
582	20241118	100000	26936903	954	954	954	954	223
583	20241118	095900	26724161	954	954	954	954	0
584	20241118	095800	26724161	954	954	954	954	74
585	20241118	095700	26653565	954	954	954	954	0
586	20241118	095600	26653565	954	956	956	954	4509
587	20241118	095500	22351772	957	957	957	957	0
588	20241118	095400	22351772	957	957	957	957	10
589	20241118	095300	22342202	957	959	959	957	5466
590	20241118	095200	17109866	964	964	964	964	0
591	20241118	095100	17109866	964	964	964	964	0
592	20241118	095000	17109866	964	964	964	964	2
593	20241118	094900	17107938	964	964	964	964	0
594	20241118	094800	17107938	964	964	964	964	0
595	20241118	094700	17107938	964	964	964	964	0
596	20241118	094600	17107938	964	964	964	964	37
597	20241118	094500	17072270	964	963	964	963	3
598	20241118	094400	17069379	964	964	964	964	0
599	20241118	094300	17069379	964	964	964	964	0
600	20241118	094200	17069379	964	964	964	964	0
601	20241118	094100	17069379	964	964	964	964	2
602	20241118	094000	17067451	964	963	964	963	314
603	20241118	093900	16765067	962	960	963	960	54
604	20241118	093800	16713077	962	962	962	962	0
605	20241118	093700	16713077	962	962	962	962	0
606	20241118	093600	16713077	962	962	962	962	0
607	20241118	093500	16713077	962	962	962	962	178
608	20241118	093400	16541841	962	962	962	962	0
609	20241118	093300	16541841	962	962	962	962	0
610	20241118	093200	16541841	962	962	962	962	1
611	20241118	093100	16540879	962	962	962	962	21
612	20241118	093000	16520677	962	959	962	959	430
613	20241118	092900	16108299	959	959	959	959	0
614	20241118	092800	16108299	959	959	959	959	0
615	20241118	092700	16108299	959	959	959	959	0
616	20241118	092600	16108299	959	959	959	959	1
617	20241118	092500	16107340	954	954	954	954	0
618	20241118	092400	16107340	954	955	955	954	5016
619	20241118	092300	11321940	959	959	959	959	0
620	20241118	092200	11321940	959	959	959	959	0
621	20241118	092100	11321940	959	959	959	959	0
622	20241118	092000	11321940	959	959	959	959	5
623	20241118	091900	11317145	959	959	959	959	2
624	20241118	091800	11315227	959	959	959	959	10
625	20241118	091700	11305637	954	954	954	954	0
626	20241118	091600	11305637	954	955	955	954	863
627	20241118	091500	10482145	955	955	955	955	0
628	20241118	091400	10482145	955	955	955	955	0
629	20241118	091300	10482145	955	955	955	955	0
630	20241118	091200	10482145	955	955	955	955	160
631	20241118	091100	10329345	955	955	955	955	1
632	20241118	091000	10328390	954	954	954	954	0
633	20241118	090900	10328390	954	954	954	954	0
634	20241118	090800	10328390	954	954	954	954	0
635	20241118	090700	10328390	954	954	954	954	0
636	20241118	090600	10328390	954	954	954	954	0
637	20241118	090500	10328390	954	954	955	954	2503
638	20241118	090400	7940520	959	959	959	959	0
639	20241118	090300	7940520	959	959	959	959	0
640	20241118	090200	7940520	959	959	959	959	0
641	20241118	090100	7940520	959	959	959	959	490
642	20241118	090000	7470610	959	959	959	959	7790