KissMeData/106240/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200800	23676855	916	916	916	916	235
3	20241122	200700	23676855	916	916	916	916	0
4	20241122	200600	23676855	916	916	916	916	0
5	20241122	200500	23676855	916	916	916	916	0
6	20241122	200400	23676855	916	916	916	916	0
7	20241122	200300	23676855	916	916	916	916	0
8	20241122	200200	23676855	916	916	916	916	0
9	20241122	200100	23676855	916	916	916	916	0
10	20241122	200000	23676855	916	916	916	916	0
11	20241122	195900	23676855	916	916	916	916	0
12	20241122	195800	23676855	916	916	916	916	0
13	20241122	195700	23676855	916	916	916	916	0
14	20241122	195600	23676855	916	916	916	916	0
15	20241122	195500	23676855	916	916	916	916	0
16	20241122	195400	23676855	916	916	916	916	0
17	20241122	195300	23676855	916	916	916	916	0
18	20241122	195200	23676855	916	916	916	916	0
19	20241122	195100	23676855	916	916	916	916	0
20	20241122	195000	23676855	916	916	916	916	0
21	20241122	194900	23676855	916	916	916	916	0
22	20241122	194800	23676855	916	916	916	916	0
23	20241122	194700	23676855	916	916	916	916	0
24	20241122	194600	23676855	916	916	916	916	0
25	20241122	194500	23676855	916	916	916	916	0
26	20241122	194400	23676855	916	916	916	916	0
27	20241122	194300	23676855	916	916	916	916	0
28	20241122	194200	23676855	916	916	916	916	0
29	20241122	194100	23676855	916	916	916	916	0
30	20241122	194000	23676855	916	916	916	916	0
31	20241122	193900	23676855	916	916	916	916	0
32	20241122	193800	23676855	916	916	916	916	235
33	20241122	193700	23676855	916	916	916	916	0
34	20241122	193600	23676855	916	916	916	916	0
35	20241122	193500	23676855	916	916	916	916	0
36	20241122	193400	23676855	916	916	916	916	0
37	20241122	193300	23676855	916	916	916	916	0
38	20241122	193200	23676855	916	916	916	916	0
39	20241122	193100	23676855	916	916	916	916	0
40	20241122	193000	23676855	916	916	916	916	0
41	20241122	192900	23676855	916	916	916	916	0
42	20241122	192800	23676855	916	916	916	916	0
43	20241122	192700	23676855	916	916	916	916	0
44	20241122	192600	23676855	916	916	916	916	0
45	20241122	192500	23676855	916	916	916	916	0
46	20241122	192400	23676855	916	916	916	916	0
47	20241122	192300	23676855	916	916	916	916	0
48	20241122	192200	23676855	916	916	916	916	0
49	20241122	192100	23676855	916	916	916	916	0
50	20241122	192000	23676855	916	916	916	916	0
51	20241122	191900	23676855	916	916	916	916	0
52	20241122	191800	23676855	916	916	916	916	0
53	20241122	191700	23676855	916	916	916	916	0
54	20241122	191600	23676855	916	916	916	916	0
55	20241122	191500	23676855	916	916	916	916	0
56	20241122	191400	23676855	916	916	916	916	0
57	20241122	191300	23676855	916	916	916	916	0
58	20241122	191200	23676855	916	916	916	916	0
59	20241122	191100	23676855	916	916	916	916	0
60	20241122	191000	23676855	916	916	916	916	0
61	20241122	190900	23676855	916	916	916	916	0
62	20241122	190800	23676855	916	916	916	916	235
63	20241122	190700	23676855	916	916	916	916	0
64	20241122	190600	23676855	916	916	916	916	0
65	20241122	190500	23676855	916	916	916	916	0
66	20241122	190400	23676855	916	916	916	916	0
67	20241122	190300	23676855	916	916	916	916	0
68	20241122	190200	23676855	916	916	916	916	0
69	20241122	190100	23676855	916	916	916	916	0
70	20241122	190000	23676855	916	916	916	916	0
71	20241122	185900	23676855	916	916	916	916	0
72	20241122	185800	23676855	916	916	916	916	0
73	20241122	185700	23676855	916	916	916	916	0
74	20241122	185600	23676855	916	916	916	916	0
75	20241122	185500	23676855	916	916	916	916	0
76	20241122	185400	23676855	916	916	916	916	0
77	20241122	185300	23676855	916	916	916	916	0
78	20241122	185200	23676855	916	916	916	916	0
79	20241122	185100	23676855	916	916	916	916	0
80	20241122	185000	23676855	916	916	916	916	0
81	20241122	184900	23676855	916	916	916	916	0
82	20241122	184800	23676855	916	916	916	916	0
83	20241122	184700	23676855	916	916	916	916	0
84	20241122	184600	23676855	916	916	916	916	0
85	20241122	184500	23676855	916	916	916	916	0
86	20241122	184400	23676855	916	916	916	916	0
87	20241122	184300	23676855	916	916	916	916	0
88	20241122	184200	23676855	916	916	916	916	0
89	20241122	184100	23676855	916	916	916	916	0
90	20241122	184000	23676855	916	916	916	916	0
91	20241122	183900	23676855	916	916	916	916	0
92	20241122	183800	23676855	916	916	916	916	235
93	20241122	183700	23676855	916	916	916	916	0
94	20241122	183600	23676855	916	916	916	916	0
95	20241122	183500	23676855	916	916	916	916	0
96	20241122	183400	23676855	916	916	916	916	0
97	20241122	183300	23676855	916	916	916	916	0
98	20241122	183200	23676855	916	916	916	916	0
99	20241122	183100	23676855	916	916	916	916	0
100	20241122	183000	23676855	916	916	916	916	0
101	20241122	182900	23676855	916	916	916	916	0
102	20241122	182800	23676855	916	916	916	916	0
103	20241122	182700	23676855	916	916	916	916	0
104	20241122	182600	23676855	916	916	916	916	0
105	20241122	182500	23676855	916	916	916	916	0
106	20241122	182400	23676855	916	916	916	916	0
107	20241122	182300	23676855	916	916	916	916	0
108	20241122	182200	23676855	916	916	916	916	0
109	20241122	182100	23676855	916	916	916	916	0
110	20241122	182000	23676855	916	916	916	916	0
111	20241122	181900	23676855	916	916	916	916	0
112	20241122	181800	23676855	916	916	916	916	0
113	20241122	181700	23676855	916	916	916	916	0
114	20241122	181600	23676855	916	916	916	916	0
115	20241122	181500	23676855	916	916	916	916	0
116	20241122	181400	23676855	916	916	916	916	0
117	20241122	181300	23676855	916	916	916	916	0
118	20241122	181200	23676855	916	916	916	916	0
119	20241122	181100	23676855	916	916	916	916	0
120	20241122	181000	23676855	916	916	916	916	0
121	20241122	180900	23676855	916	916	916	916	0
122	20241122	180800	23676855	916	916	916	916	235
123	20241122	180700	23676855	916	916	916	916	0
124	20241122	180600	23676855	916	916	916	916	0
125	20241122	180500	23676855	916	916	916	916	0
126	20241122	180400	23676855	916	916	916	916	0
127	20241122	180300	23676855	916	916	916	916	0
128	20241122	180200	23676855	916	916	916	916	0
129	20241122	180100	23676855	916	916	916	916	0
130	20241122	180000	23676855	916	916	916	916	0
131	20241122	175900	23676855	916	916	916	916	0
132	20241122	175800	23676855	916	916	916	916	0
133	20241122	175700	23676855	916	916	916	916	0
134	20241122	175600	23676855	916	916	916	916	0
135	20241122	175500	23676855	916	916	916	916	0
136	20241122	175400	23676855	916	916	916	916	0
137	20241122	175300	23676855	916	916	916	916	0
138	20241122	175200	23676855	916	916	916	916	0
139	20241122	175100	23676855	916	916	916	916	0
140	20241122	175000	23676855	916	916	916	916	0
141	20241122	174900	23676855	916	916	916	916	0
142	20241122	174800	23676855	916	916	916	916	0
143	20241122	174700	23676855	916	916	916	916	0
144	20241122	174600	23676855	916	916	916	916	0
145	20241122	174500	23676855	916	916	916	916	0
146	20241122	174400	23676855	916	916	916	916	0
147	20241122	174300	23676855	916	916	916	916	0
148	20241122	174200	23676855	916	916	916	916	0
149	20241122	174100	23676855	916	916	916	916	0
150	20241122	174000	23676855	916	916	916	916	0
151	20241122	173900	23676855	916	916	916	916	0
152	20241122	173800	23676855	916	916	916	916	235
153	20241122	173700	23676855	916	916	916	916	0
154	20241122	173600	23676855	916	916	916	916	0
155	20241122	173500	23676855	916	916	916	916	0
156	20241122	173400	23676855	916	916	916	916	0
157	20241122	173300	23676855	916	916	916	916	0
158	20241122	173200	23676855	916	916	916	916	0
159	20241122	173100	23676855	916	916	916	916	0
160	20241122	173000	23676855	916	916	916	916	0
161	20241122	172900	23676855	916	916	916	916	0
162	20241122	172800	23676855	916	916	916	916	0
163	20241122	172700	23676855	916	916	916	916	0
164	20241122	172600	23676855	916	916	916	916	0
165	20241122	172500	23676855	916	916	916	916	0
166	20241122	172400	23676855	916	916	916	916	0
167	20241122	172300	23676855	916	916	916	916	0
168	20241122	172200	23676855	916	916	916	916	0
169	20241122	172100	23676855	916	916	916	916	0
170	20241122	172000	23676855	916	916	916	916	0
171	20241122	171900	23676855	916	916	916	916	0
172	20241122	171800	23676855	916	916	916	916	0
173	20241122	171700	23676855	916	916	916	916	0
174	20241122	171600	23676855	916	916	916	916	0
175	20241122	171500	23676855	916	916	916	916	0
176	20241122	171400	23676855	916	916	916	916	0
177	20241122	171300	23676855	916	916	916	916	0
178	20241122	171200	23676855	916	916	916	916	0
179	20241122	171100	23676855	916	916	916	916	0
180	20241122	171000	23676855	916	916	916	916	0
181	20241122	170900	23676855	916	916	916	916	0
182	20241122	170800	23676855	916	916	916	916	235
183	20241122	170700	23676855	916	916	916	916	0
184	20241122	170600	23676855	916	916	916	916	0
185	20241122	170500	23676855	916	916	916	916	0
186	20241122	170400	23676855	916	916	916	916	0
187	20241122	170300	23676855	916	916	916	916	0
188	20241122	170200	23676855	916	916	916	916	0
189	20241122	170100	23676855	916	916	916	916	0
190	20241122	170000	23676855	916	916	916	916	0
191	20241122	165900	23676855	916	916	916	916	0
192	20241122	165800	23676855	916	916	916	916	0
193	20241122	165700	23676855	916	916	916	916	0
194	20241122	165600	23676855	916	916	916	916	0
195	20241122	165500	23676855	916	916	916	916	0
196	20241122	165400	23676855	916	916	916	916	0
197	20241122	165300	23676855	916	916	916	916	0
198	20241122	165200	23676855	916	916	916	916	0
199	20241122	165100	23676855	916	916	916	916	0
200	20241122	165000	23676855	916	916	916	916	0
201	20241122	164900	23676855	916	916	916	916	0
202	20241122	164800	23676855	916	916	916	916	0
203	20241122	164700	23676855	916	916	916	916	0
204	20241122	164600	23676855	916	916	916	916	0
205	20241122	164500	23676855	916	916	916	916	0
206	20241122	164400	23676855	916	916	916	916	0
207	20241122	164300	23676855	916	916	916	916	0
208	20241122	164200	23676855	916	916	916	916	0
209	20241122	164100	23676855	916	916	916	916	0
210	20241122	164000	23676855	916	916	916	916	0
211	20241122	163900	23676855	916	916	916	916	0
212	20241122	163800	23676855	916	916	916	916	235
213	20241122	163700	23676855	916	916	916	916	0
214	20241122	163600	23676855	916	916	916	916	0
215	20241122	163500	23676855	916	916	916	916	0
216	20241122	163400	23676855	916	916	916	916	0
217	20241122	163300	23676855	916	916	916	916	0
218	20241122	163200	23676855	916	916	916	916	0
219	20241122	163100	23676855	916	916	916	916	0
220	20241122	163000	23676855	916	916	916	916	0
221	20241122	162900	23676855	916	916	916	916	0
222	20241122	162800	23676855	916	916	916	916	0
223	20241122	162700	23676855	916	916	916	916	0
224	20241122	162600	23676855	916	916	916	916	0
225	20241122	162500	23676855	916	916	916	916	0
226	20241122	162400	23676855	916	916	916	916	0
227	20241122	162300	23676855	916	916	916	916	0
228	20241122	162200	23676855	916	916	916	916	0
229	20241122	162100	23676855	916	916	916	916	0
230	20241122	162000	23676855	916	916	916	916	0
231	20241122	161900	23676855	916	916	916	916	0
232	20241122	161800	23676855	916	916	916	916	0
233	20241122	161700	23676855	916	916	916	916	0
234	20241122	161600	23676855	916	916	916	916	0
235	20241122	161500	23676855	916	916	916	916	0
236	20241122	161400	23676855	916	916	916	916	0
237	20241122	161300	23676855	916	916	916	916	0
238	20241122	161200	23676855	916	916	916	916	0
239	20241122	161100	23676855	916	916	916	916	0
240	20241122	161000	23676855	916	916	916	916	0
241	20241122	160900	23676855	916	916	916	916	0
242	20241122	160800	23676855	916	916	916	916	235
243	20241122	160700	23676855	916	916	916	916	0
244	20241122	160600	23676855	916	916	916	916	0
245	20241122	160500	23676855	916	916	916	916	0
246	20241122	160400	23676855	916	916	916	916	0
247	20241122	160300	23676855	916	916	916	916	0
248	20241122	160200	23676855	916	916	916	916	0
249	20241122	160100	23676855	916	916	916	916	0
250	20241122	160000	23676855	916	916	916	916	0
251	20241122	155900	23676855	916	916	916	916	0
252	20241122	155800	23676855	916	916	916	916	0
253	20241122	155700	23676855	916	916	916	916	0
254	20241122	155600	23676855	916	916	916	916	0
255	20241122	155500	23676855	916	916	916	916	0
256	20241122	155400	23676855	916	916	916	916	0
257	20241122	155300	23676855	916	916	916	916	0
258	20241122	155200	23676855	916	916	916	916	0
259	20241122	155100	23676855	916	916	916	916	0
260	20241122	155000	23676855	916	916	916	916	0
261	20241122	154900	23676855	916	916	916	916	0
262	20241122	154800	23676855	916	916	916	916	0
263	20241122	154700	23676855	916	916	916	916	0
264	20241122	154600	23676855	916	916	916	916	0
265	20241122	154500	23676855	916	916	916	916	0
266	20241122	154400	23676855	916	916	916	916	0
267	20241122	154300	23676855	916	916	916	916	0
268	20241122	154200	23676855	916	916	916	916	0
269	20241122	154100	23676855	916	916	916	916	0
270	20241122	154000	23676855	916	916	916	916	0
271	20241122	153900	23676855	916	916	916	916	0
272	20241122	153800	23676855	916	916	916	916	235
273	20241122	153700	23676855	916	916	916	916	0
274	20241122	153600	23676855	916	916	916	916	0
275	20241122	153500	23676855	916	916	916	916	0
276	20241122	153400	23676855	916	916	916	916	0
277	20241122	153300	23676855	916	916	916	916	0
278	20241122	153200	23676855	916	916	916	916	0
279	20241122	153100	23676855	916	916	916	916	0
280	20241122	153000	23676855	916	916	916	916	235
281	20241122	152900	23461595	920	920	920	920	0
282	20241122	152800	23461595	920	920	920	920	0
283	20241122	152700	23461595	920	920	920	920	0
284	20241122	152600	23461595	920	920	920	920	0
285	20241122	152500	23461595	920	920	920	920	0
286	20241122	152400	23461595	920	920	920	920	0
287	20241122	152300	23461595	920	920	920	920	0
288	20241122	152200	23461595	920	920	920	920	0
289	20241122	152100	23461595	920	920	920	920	0
290	20241122	152000	23461595	920	920	920	920	0
291	20241122	151900	23461595	920	920	920	920	1
292	20241122	151800	23460675	916	916	916	916	34
293	20241122	151700	23429531	916	916	916	916	0
294	20241122	151600	23429531	916	916	916	916	0
295	20241122	151500	23429531	916	916	916	916	0
296	20241122	151400	23429531	916	916	916	916	0
297	20241122	151300	23429531	916	916	916	916	0
298	20241122	151200	23429531	916	916	916	916	79
299	20241122	151100	23357167	919	919	919	919	0
300	20241122	151000	23357167	919	919	919	919	1
301	20241122	150900	23356248	919	919	919	919	0
302	20241122	150800	23356248	919	919	919	919	0
303	20241122	150700	23356248	919	919	919	919	0
304	20241122	150600	23356248	919	919	919	919	0
305	20241122	150500	23356248	919	919	919	919	0
306	20241122	150400	23356248	919	919	919	919	0
307	20241122	150300	23356248	919	919	919	919	0
308	20241122	150200	23356248	919	919	919	919	0
309	20241122	150100	23356248	919	919	919	919	0
310	20241122	150000	23356248	919	919	919	919	0
311	20241122	145900	23356248	919	919	919	919	68
312	20241122	145800	23293756	919	919	919	919	0
313	20241122	145700	23293756	919	919	919	919	0
314	20241122	145600	23293756	919	919	919	919	0
315	20241122	145500	23293756	919	919	919	919	0
316	20241122	145400	23293756	919	919	919	919	0
317	20241122	145300	23293756	919	919	919	919	0
318	20241122	145200	23293756	919	919	919	919	0
319	20241122	145100	23293756	919	919	919	919	0
320	20241122	145000	23293756	919	919	919	919	0
321	20241122	144900	23293756	919	919	919	919	0
322	20241122	144800	23293756	919	919	919	919	0
323	20241122	144700	23293756	919	919	919	919	0
324	20241122	144600	23293756	919	919	919	919	0
325	20241122	144500	23293756	919	919	919	919	0
326	20241122	144400	23293756	919	919	919	919	0
327	20241122	144300	23293756	919	919	919	919	40
328	20241122	144200	23256996	919	919	919	919	0
329	20241122	144100	23256996	919	919	919	919	0
330	20241122	144000	23256996	919	919	919	919	0
331	20241122	143900	23256996	919	919	919	919	0
332	20241122	143800	23256996	919	919	919	919	61
333	20241122	143700	23200937	919	919	919	919	0
334	20241122	143600	23200937	919	919	919	919	0
335	20241122	143500	23200937	919	919	919	919	0
336	20241122	143400	23200937	919	919	919	919	0
337	20241122	143300	23200937	919	919	919	919	0
338	20241122	143200	23200937	919	919	919	919	0
339	20241122	143100	23200937	919	919	919	919	0
340	20241122	143000	23200937	919	919	919	919	0
341	20241122	142900	23200937	919	919	919	919	0
342	20241122	142800	23200937	919	919	919	919	0
343	20241122	142700	23200937	919	919	919	919	0
344	20241122	142600	23200937	919	919	919	919	0
345	20241122	142500	23200937	919	919	919	919	0
346	20241122	142400	23200937	919	919	919	919	0
347	20241122	142300	23200937	919	919	919	919	0
348	20241122	142200	23200937	919	919	919	919	0
349	20241122	142100	23200937	919	919	919	919	0
350	20241122	142000	23200937	919	919	919	919	18
351	20241122	141900	23184395	919	919	919	919	0
352	20241122	141800	23184395	919	919	919	919	0
353	20241122	141700	23184395	919	919	919	919	0
354	20241122	141600	23184395	919	919	919	919	0
355	20241122	141500	23184395	919	919	919	919	0
356	20241122	141400	23184395	919	919	919	919	0
357	20241122	141300	23184395	919	919	919	919	0
358	20241122	141200	23184395	919	920	920	919	2
359	20241122	141100	23182556	920	920	920	920	1
360	20241122	141000	23181636	919	919	919	919	1037
361	20241122	140900	22228633	920	920	920	920	0
362	20241122	140800	22228633	920	920	920	920	0
363	20241122	140700	22228633	920	920	920	920	0
364	20241122	140600	22228633	920	920	920	920	0
365	20241122	140500	22228633	920	920	920	920	0
366	20241122	140400	22228633	920	920	920	920	0
367	20241122	140300	22228633	920	920	920	920	0
368	20241122	140200	22228633	920	920	920	920	0
369	20241122	140100	22228633	920	920	920	920	0
370	20241122	140000	22228633	920	920	920	920	1
371	20241122	135900	22227713	920	920	920	920	0
372	20241122	135800	22227713	920	920	920	920	0
373	20241122	135700	22227713	920	920	920	920	1
374	20241122	135600	22226793	919	919	919	919	0
375	20241122	135500	22226793	919	919	919	919	0
376	20241122	135400	22226793	919	919	919	919	0
377	20241122	135300	22226793	919	919	919	919	28
378	20241122	135200	22201061	920	920	920	920	0
379	20241122	135100	22201061	920	920	920	920	0
380	20241122	135000	22201061	920	920	920	920	0
381	20241122	134900	22201061	920	920	920	920	0
382	20241122	134800	22201061	920	920	920	920	0
383	20241122	134700	22201061	920	920	920	920	0
384	20241122	134600	22201061	920	920	920	920	0
385	20241122	134500	22201061	920	920	920	920	0
386	20241122	134400	22201061	920	920	920	920	0
387	20241122	134300	22201061	920	920	920	920	0
388	20241122	134200	22201061	920	920	920	920	0
389	20241122	134100	22201061	920	920	920	920	0
390	20241122	134000	22201061	920	920	920	920	0
391	20241122	133900	22201061	920	920	920	920	0
392	20241122	133800	22201061	920	920	920	920	0
393	20241122	133700	22201061	920	920	920	920	0
394	20241122	133600	22201061	920	920	920	920	1
395	20241122	133500	22200141	920	920	920	920	0
396	20241122	133400	22200141	920	920	920	920	0
397	20241122	133300	22200141	920	920	920	920	0
398	20241122	133200	22200141	920	920	920	920	0
399	20241122	133100	22200141	920	920	920	920	0
400	20241122	133000	22200141	920	920	920	920	0
401	20241122	132900	22200141	920	920	920	920	0
402	20241122	132800	22200141	920	920	920	920	0
403	20241122	132700	22200141	920	920	920	920	0
404	20241122	132600	22200141	920	920	920	920	0
405	20241122	132500	22200141	920	920	920	920	0
406	20241122	132400	22200141	920	920	920	920	0
407	20241122	132300	22200141	920	920	920	920	0
408	20241122	132200	22200141	920	920	920	920	0
409	20241122	132100	22200141	920	920	920	920	0
410	20241122	132000	22200141	920	920	920	920	64
411	20241122	131900	22141261	920	920	920	920	0
412	20241122	131800	22141261	920	920	920	920	0
413	20241122	131700	22141261	920	920	920	920	0
414	20241122	131600	22141261	920	920	920	920	0
415	20241122	131500	22141261	920	920	920	920	0
416	20241122	131400	22141261	920	920	920	920	153
417	20241122	131300	22000501	919	919	919	919	0
418	20241122	131200	22000501	919	919	919	919	0
419	20241122	131100	22000501	919	919	919	919	0
420	20241122	131000	22000501	919	919	919	919	100
421	20241122	130900	21908601	918	918	918	918	0
422	20241122	130800	21908601	918	918	918	918	0
423	20241122	130700	21908601	918	918	918	918	0
424	20241122	130600	21908601	918	918	918	918	0
425	20241122	130500	21908601	918	918	918	918	0
426	20241122	130400	21908601	918	918	918	918	0
427	20241122	130300	21908601	918	918	918	918	0
428	20241122	130200	21908601	918	918	918	918	0
429	20241122	130100	21908601	918	918	918	918	0
430	20241122	130000	21908601	918	918	918	918	0
431	20241122	125900	21908601	918	918	918	918	0
432	20241122	125800	21908601	918	918	918	918	0
433	20241122	125700	21908601	918	918	918	918	0
434	20241122	125600	21908601	918	918	918	918	0
435	20241122	125500	21908601	918	918	918	918	0
436	20241122	125400	21908601	918	918	918	918	0
437	20241122	125300	21908601	918	918	918	918	9
438	20241122	125200	21900339	918	918	918	918	0
439	20241122	125100	21900339	918	918	918	918	0
440	20241122	125000	21900339	918	918	918	918	0
441	20241122	124900	21900339	918	918	918	918	0
442	20241122	124800	21900339	918	918	918	918	0
443	20241122	124700	21900339	918	918	918	918	0
444	20241122	124600	21900339	918	918	918	918	2
445	20241122	124500	21898503	918	918	918	918	0
446	20241122	124400	21898503	918	918	918	918	10
447	20241122	124300	21889323	914	914	914	914	0
448	20241122	124200	21889323	914	914	914	914	0
449	20241122	124100	21889323	914	914	914	914	0
450	20241122	124000	21889323	914	914	914	914	0
451	20241122	123900	21889323	914	916	916	914	547
452	20241122	123800	21389363	915	915	915	915	424
453	20241122	123700	21001403	916	916	916	916	0
454	20241122	123600	21001403	916	916	916	916	0
455	20241122	123500	21001403	916	916	916	916	0
456	20241122	123400	21001403	916	916	916	916	0
457	20241122	123300	21001403	916	916	916	916	10
458	20241122	123200	20992243	918	918	918	918	0
459	20241122	123100	20992243	918	918	918	918	0
460	20241122	123000	20992243	918	918	918	918	0
461	20241122	122900	20992243	918	918	918	918	0
462	20241122	122800	20992243	918	918	918	918	0
463	20241122	122700	20992243	918	918	918	918	0
464	20241122	122600	20992243	918	918	918	918	0
465	20241122	122500	20992243	918	918	918	918	0
466	20241122	122400	20992243	918	918	918	918	0
467	20241122	122300	20992243	918	918	918	918	0
468	20241122	122200	20992243	918	918	918	918	48
469	20241122	122100	20948179	918	918	918	918	0
470	20241122	122000	20948179	918	918	918	918	0
471	20241122	121900	20948179	918	918	918	918	0
472	20241122	121800	20948179	918	918	918	918	40
473	20241122	121700	20911459	918	918	918	918	0
474	20241122	121600	20911459	918	918	918	918	0
475	20241122	121500	20911459	918	918	918	918	0
476	20241122	121400	20911459	918	918	918	918	0
477	20241122	121300	20911459	918	918	918	918	0
478	20241122	121200	20911459	918	918	918	918	0
479	20241122	121100	20911459	918	918	918	918	0
480	20241122	121000	20911459	918	918	918	918	0
481	20241122	120900	20911459	918	918	918	918	0
482	20241122	120800	20911459	918	918	918	918	0
483	20241122	120700	20911459	918	918	918	918	0
484	20241122	120600	20911459	918	918	918	918	0
485	20241122	120500	20911459	918	918	918	918	0
486	20241122	120400	20911459	918	918	918	918	0
487	20241122	120300	20911459	918	919	919	918	622
488	20241122	120200	20340087	919	919	919	919	0
489	20241122	120100	20340087	919	919	919	919	0
490	20241122	120000	20340087	919	919	919	919	0
491	20241122	115900	20340087	919	919	919	919	0
492	20241122	115800	20340087	919	919	919	919	0
493	20241122	115700	20340087	919	919	919	919	0
494	20241122	115600	20340087	919	919	919	919	732
495	20241122	115500	19667379	919	919	919	919	0
496	20241122	115400	19667379	919	919	919	919	0
497	20241122	115300	19667379	919	919	919	919	0
498	20241122	115200	19667379	919	919	919	919	1
499	20241122	115100	19666460	918	918	918	918	0
500	20241122	115000	19666460	918	918	918	918	0
501	20241122	114900	19666460	918	918	918	918	40
502	20241122	114800	19629740	918	918	918	918	0
503	20241122	114700	19629740	918	918	918	918	0
504	20241122	114600	19629740	918	918	918	918	0
505	20241122	114500	19629740	918	918	918	918	0
506	20241122	114400	19629740	918	918	918	918	0
507	20241122	114300	19629740	918	918	918	918	0
508	20241122	114200	19629740	918	918	918	918	0
509	20241122	114100	19629740	918	918	918	918	0
510	20241122	114000	19629740	918	918	918	918	0
511	20241122	113900	19629740	918	918	918	918	0
512	20241122	113800	19629740	918	918	918	918	6
513	20241122	113700	19624232	918	918	918	918	0
514	20241122	113600	19624232	918	918	918	918	170
515	20241122	113500	19468172	919	919	919	919	0
516	20241122	113400	19468172	919	919	919	919	0
517	20241122	113300	19468172	919	919	919	919	0
518	20241122	113200	19468172	919	919	919	919	0
519	20241122	113100	19468172	919	919	919	919	0
520	20241122	113000	19468172	919	919	919	919	0
521	20241122	112900	19468172	919	919	919	919	0
522	20241122	112800	19468172	919	919	919	919	0
523	20241122	112700	19468172	919	919	919	919	0
524	20241122	112600	19468172	919	919	919	919	0
525	20241122	112500	19468172	919	919	919	919	0
526	20241122	112400	19468172	919	919	919	919	0
527	20241122	112300	19468172	919	919	919	919	0
528	20241122	112200	19468172	919	919	919	919	0
529	20241122	112100	19468172	919	919	919	919	1
530	20241122	112000	19467253	919	919	919	919	0
531	20241122	111900	19467253	919	919	919	919	0
532	20241122	111800	19467253	919	919	919	919	0
533	20241122	111700	19467253	919	919	919	919	0
534	20241122	111600	19467253	919	919	919	919	1
535	20241122	111500	19466334	918	918	918	918	0
536	20241122	111400	19466334	918	918	918	918	0
537	20241122	111300	19466334	918	918	918	918	0
538	20241122	111200	19466334	918	918	918	918	0
539	20241122	111100	19466334	918	918	918	918	0
540	20241122	111000	19466334	918	918	918	918	0
541	20241122	110900	19466334	918	918	918	918	2131
542	20241122	110800	17510076	918	918	918	918	0
543	20241122	110700	17510076	918	918	918	918	0
544	20241122	110600	17510076	918	918	918	918	0
545	20241122	110500	17510076	918	918	918	918	0
546	20241122	110400	17510076	918	918	918	918	0
547	20241122	110300	17510076	918	918	918	918	1
548	20241122	110200	17509158	918	918	918	918	0
549	20241122	110100	17509158	918	918	918	918	0
550	20241122	110000	17509158	918	918	918	918	0
551	20241122	105900	17509158	918	918	918	918	0
552	20241122	105800	17509158	918	918	918	918	0
553	20241122	105700	17509158	918	918	918	918	0
554	20241122	105600	17509158	918	918	918	918	12
555	20241122	105500	17498142	918	918	918	918	0
556	20241122	105400	17498142	918	918	918	918	0
557	20241122	105300	17498142	918	918	918	918	0
558	20241122	105200	17498142	918	918	918	918	0
559	20241122	105100	17498142	918	918	918	918	0
560	20241122	105000	17498142	918	918	918	918	0
561	20241122	104900	17498142	918	918	918	918	0
562	20241122	104800	17498142	918	918	918	918	10
563	20241122	104700	17488962	914	914	914	914	0
564	20241122	104600	17488962	914	914	914	914	0
565	20241122	104500	17488962	914	914	914	914	0
566	20241122	104400	17488962	914	914	914	914	0
567	20241122	104300	17488962	914	914	914	914	0
568	20241122	104200	17488962	914	914	914	914	0
569	20241122	104100	17488962	914	914	914	914	0
570	20241122	104000	17488962	914	914	914	914	0
571	20241122	103900	17488962	914	914	914	914	0
572	20241122	103800	17488962	914	914	914	914	0
573	20241122	103700	17488962	914	914	914	914	0
574	20241122	103600	17488962	914	914	914	914	0
575	20241122	103500	17488962	914	914	914	914	0
576	20241122	103400	17488962	914	914	914	914	0
577	20241122	103300	17488962	914	914	914	914	0
578	20241122	103200	17488962	914	914	914	914	0
579	20241122	103100	17488962	914	914	914	914	0
580	20241122	103000	17488962	914	914	914	914	0
581	20241122	102900	17488962	914	914	914	914	0
582	20241122	102800	17488962	914	914	914	914	0
583	20241122	102700	17488962	914	914	914	914	0
584	20241122	102600	17488962	914	914	914	914	0
585	20241122	102500	17488962	914	914	914	914	0
586	20241122	102400	17488962	914	915	915	914	513
587	20241122	102300	17020078	915	915	915	915	0
588	20241122	102200	17020078	915	915	915	915	0
589	20241122	102100	17020078	915	915	915	915	0
590	20241122	102000	17020078	915	915	915	915	0
591	20241122	101900	17020078	915	915	915	915	499
592	20241122	101800	16563493	915	915	915	915	0
593	20241122	101700	16563493	915	915	915	915	0
594	20241122	101600	16563493	915	915	915	915	0
595	20241122	101500	16563493	915	915	915	915	0
596	20241122	101400	16563493	915	915	915	915	0
597	20241122	101300	16563493	915	915	915	915	0
598	20241122	101200	16563493	915	915	915	915	0
599	20241122	101100	16563493	915	915	915	915	0
600	20241122	101000	16563493	915	915	915	915	0
601	20241122	100900	16563493	915	915	915	915	0
602	20241122	100800	16563493	915	915	915	915	0
603	20241122	100700	16563493	915	916	916	915	2
604	20241122	100600	16561662	918	918	918	918	2
605	20241122	100500	16559826	918	918	918	918	0
606	20241122	100400	16559826	918	918	918	918	0
607	20241122	100300	16559826	918	918	918	918	0
608	20241122	100200	16559826	918	918	918	918	0
609	20241122	100100	16559826	918	918	918	918	8
610	20241122	100000	16552482	918	918	918	918	0
611	20241122	095900	16552482	918	918	918	918	0
612	20241122	095800	16552482	918	918	918	918	0
613	20241122	095700	16552482	918	916	918	916	7881
614	20241122	095600	9319613	916	916	916	916	0
615	20241122	095500	9319613	916	916	916	916	0
616	20241122	095400	9319613	916	916	916	916	0
617	20241122	095300	9319613	916	916	916	916	0
618	20241122	095200	9319613	916	916	916	916	0
619	20241122	095100	9319613	916	916	916	916	0
620	20241122	095000	9319613	916	916	916	916	0
621	20241122	094900	9319613	916	916	916	916	0
622	20241122	094800	9319613	916	916	916	916	2
623	20241122	094700	9317781	916	916	916	916	0
624	20241122	094600	9317781	916	916	916	916	0
625	20241122	094500	9317781	916	916	916	916	0
626	20241122	094400	9317781	916	916	916	916	21
627	20241122	094300	9298545	916	916	916	916	6
628	20241122	094200	9293049	916	916	916	916	1
629	20241122	094100	9292133	906	906	906	906	0
630	20241122	094000	9292133	906	905	906	903	505
631	20241122	093900	8835891	917	917	917	917	0
632	20241122	093800	8835891	917	917	917	917	0
633	20241122	093700	8835891	917	917	917	917	54
634	20241122	093600	8786373	917	917	917	917	0
635	20241122	093500	8786373	917	917	917	917	0
636	20241122	093400	8786373	917	917	917	917	0
637	20241122	093300	8786373	917	917	917	917	0
638	20241122	093200	8786373	917	917	917	917	0
639	20241122	093100	8786373	917	917	917	917	0
640	20241122	093000	8786373	917	917	917	917	0
641	20241122	092900	8786373	917	917	917	917	0
642	20241122	092800	8786373	917	917	917	917	0
643	20241122	092700	8786373	917	917	917	917	0
644	20241122	092600	8786373	917	917	917	917	0
645	20241122	092500	8786373	917	917	917	917	0
646	20241122	092400	8786373	917	917	917	917	5
647	20241122	092300	8781788	917	917	917	917	0
648	20241122	092200	8781788	917	917	917	917	0
649	20241122	092100	8781788	917	916	917	916	21
650	20241122	092000	8762540	916	916	916	916	0
651	20241122	091900	8762540	916	916	916	916	0
652	20241122	091800	8762540	916	916	916	916	0
653	20241122	091700	8762540	916	916	916	916	0
654	20241122	091600	8762540	916	916	916	916	0
655	20241122	091500	8762540	916	916	916	916	0
656	20241122	091400	8762540	916	916	916	916	1
657	20241122	091300	8761624	916	916	916	916	0
658	20241122	091200	8761624	916	916	916	916	0
659	20241122	091100	8761624	916	916	916	916	0
660	20241122	091000	8761624	916	916	916	916	0
661	20241122	090900	8761624	916	916	916	916	0
662	20241122	090800	8761624	916	916	916	916	10
663	20241122	090700	8752464	918	918	918	918	0
664	20241122	090600	8752464	918	918	918	918	0
665	20241122	090500	8752464	918	918	918	918	0
666	20241122	090400	8752464	918	918	918	918	0
667	20241122	090300	8752464	918	918	918	918	0
668	20241122	090200	8752464	918	918	918	918	0
669	20241122	090100	8752464	918	916	918	914	2788
670	20241122	090000	6195973	900	900	901	900	6884