KissMeData/131180/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201800	27077729	870	870	870	870	743
3	20241121	201700	27077729	870	870	870	870	0
4	20241121	201600	27077729	870	870	870	870	0
5	20241121	201500	27077729	870	870	870	870	0
6	20241121	201400	27077729	870	870	870	870	0
7	20241121	201300	27077729	870	870	870	870	0
8	20241121	201200	27077729	870	870	870	870	0
9	20241121	201100	27077729	870	870	870	870	0
10	20241121	201000	27077729	870	870	870	870	0
11	20241121	200900	27077729	870	870	870	870	0
12	20241121	200800	27077729	870	870	870	870	0
13	20241121	200700	27077729	870	870	870	870	0
14	20241121	200600	27077729	870	870	870	870	0
15	20241121	200500	27077729	870	870	870	870	0
16	20241121	200400	27077729	870	870	870	870	0
17	20241121	200300	27077729	870	870	870	870	0
18	20241121	200200	27077729	870	870	870	870	0
19	20241121	200100	27077729	870	870	870	870	0
20	20241121	200000	27077729	870	870	870	870	0
21	20241121	195900	27077729	870	870	870	870	0
22	20241121	195800	27077729	870	870	870	870	0
23	20241121	195700	27077729	870	870	870	870	0
24	20241121	195600	27077729	870	870	870	870	0
25	20241121	195500	27077729	870	870	870	870	0
26	20241121	195400	27077729	870	870	870	870	0
27	20241121	195300	27077729	870	870	870	870	0
28	20241121	195200	27077729	870	870	870	870	0
29	20241121	195100	27077729	870	870	870	870	0
30	20241121	195000	27077729	870	870	870	870	0
31	20241121	194900	27077729	870	870	870	870	0
32	20241121	194800	27077729	870	870	870	870	743
33	20241121	194700	27077729	870	870	870	870	0
34	20241121	194600	27077729	870	870	870	870	0
35	20241121	194500	27077729	870	870	870	870	0
36	20241121	194400	27077729	870	870	870	870	0
37	20241121	194300	27077729	870	870	870	870	0
38	20241121	194200	27077729	870	870	870	870	0
39	20241121	194100	27077729	870	870	870	870	0
40	20241121	194000	27077729	870	870	870	870	0
41	20241121	193900	27077729	870	870	870	870	0
42	20241121	193800	27077729	870	870	870	870	0
43	20241121	193700	27077729	870	870	870	870	0
44	20241121	193600	27077729	870	870	870	870	0
45	20241121	193500	27077729	870	870	870	870	0
46	20241121	193400	27077729	870	870	870	870	0
47	20241121	193300	27077729	870	870	870	870	0
48	20241121	193200	27077729	870	870	870	870	0
49	20241121	193100	27077729	870	870	870	870	0
50	20241121	193000	27077729	870	870	870	870	0
51	20241121	192900	27077729	870	870	870	870	0
52	20241121	192800	27077729	870	870	870	870	0
53	20241121	192700	27077729	870	870	870	870	0
54	20241121	192600	27077729	870	870	870	870	0
55	20241121	192500	27077729	870	870	870	870	0
56	20241121	192400	27077729	870	870	870	870	0
57	20241121	192300	27077729	870	870	870	870	0
58	20241121	192200	27077729	870	870	870	870	0
59	20241121	192100	27077729	870	870	870	870	0
60	20241121	192000	27077729	870	870	870	870	0
61	20241121	191900	27077729	870	870	870	870	0
62	20241121	191800	27077729	870	870	870	870	743
63	20241121	191700	27077729	870	870	870	870	0
64	20241121	191600	27077729	870	870	870	870	0
65	20241121	191500	27077729	870	870	870	870	0
66	20241121	191400	27077729	870	870	870	870	0
67	20241121	191300	27077729	870	870	870	870	0
68	20241121	191200	27077729	870	870	870	870	0
69	20241121	191100	27077729	870	870	870	870	0
70	20241121	191000	27077729	870	870	870	870	0
71	20241121	190900	27077729	870	870	870	870	0
72	20241121	190800	27077729	870	870	870	870	0
73	20241121	190700	27077729	870	870	870	870	0
74	20241121	190600	27077729	870	870	870	870	0
75	20241121	190500	27077729	870	870	870	870	0
76	20241121	190400	27077729	870	870	870	870	0
77	20241121	190300	27077729	870	870	870	870	0
78	20241121	190200	27077729	870	870	870	870	0
79	20241121	190100	27077729	870	870	870	870	0
80	20241121	190000	27077729	870	870	870	870	0
81	20241121	185900	27077729	870	870	870	870	0
82	20241121	185800	27077729	870	870	870	870	0
83	20241121	185700	27077729	870	870	870	870	0
84	20241121	185600	27077729	870	870	870	870	0
85	20241121	185500	27077729	870	870	870	870	0
86	20241121	185400	27077729	870	870	870	870	0
87	20241121	185300	27077729	870	870	870	870	0
88	20241121	185200	27077729	870	870	870	870	0
89	20241121	185100	27077729	870	870	870	870	0
90	20241121	185000	27077729	870	870	870	870	0
91	20241121	184900	27077729	870	870	870	870	0
92	20241121	184800	27077729	870	870	870	870	743
93	20241121	184700	27077729	870	870	870	870	0
94	20241121	184600	27077729	870	870	870	870	0
95	20241121	184500	27077729	870	870	870	870	0
96	20241121	184400	27077729	870	870	870	870	0
97	20241121	184300	27077729	870	870	870	870	0
98	20241121	184200	27077729	870	870	870	870	0
99	20241121	184100	27077729	870	870	870	870	0
100	20241121	184000	27077729	870	870	870	870	0
101	20241121	183900	27077729	870	870	870	870	0
102	20241121	183800	27077729	870	870	870	870	0
103	20241121	183700	27077729	870	870	870	870	0
104	20241121	183600	27077729	870	870	870	870	0
105	20241121	183500	27077729	870	870	870	870	0
106	20241121	183400	27077729	870	870	870	870	0
107	20241121	183300	27077729	870	870	870	870	0
108	20241121	183200	27077729	870	870	870	870	0
109	20241121	183100	27077729	870	870	870	870	0
110	20241121	183000	27077729	870	870	870	870	0
111	20241121	182900	27077729	870	870	870	870	0
112	20241121	182800	27077729	870	870	870	870	0
113	20241121	182700	27077729	870	870	870	870	0
114	20241121	182600	27077729	870	870	870	870	0
115	20241121	182500	27077729	870	870	870	870	0
116	20241121	182400	27077729	870	870	870	870	0
117	20241121	182300	27077729	870	870	870	870	0
118	20241121	182200	27077729	870	870	870	870	0
119	20241121	182100	27077729	870	870	870	870	0
120	20241121	182000	27077729	870	870	870	870	0
121	20241121	181900	27077729	870	870	870	870	0
122	20241121	181800	27077729	870	870	870	870	743
123	20241121	181700	27077729	870	870	870	870	0
124	20241121	181600	27077729	870	870	870	870	0
125	20241121	181500	27077729	870	870	870	870	0
126	20241121	181400	27077729	870	870	870	870	0
127	20241121	181300	27077729	870	870	870	870	0
128	20241121	181200	27077729	870	870	870	870	0
129	20241121	181100	27077729	870	870	870	870	0
130	20241121	181000	27077729	870	870	870	870	0
131	20241121	180900	27077729	870	870	870	870	0
132	20241121	180800	27077729	870	870	870	870	0
133	20241121	180700	27077729	870	870	870	870	0
134	20241121	180600	27077729	870	870	870	870	0
135	20241121	180500	27077729	870	870	870	870	0
136	20241121	180400	27077729	870	870	870	870	0
137	20241121	180300	27077729	870	870	870	870	0
138	20241121	180200	27077729	870	870	870	870	0
139	20241121	180100	27077729	870	870	870	870	0
140	20241121	180000	27077729	870	870	870	870	0
141	20241121	175900	27077729	870	870	870	870	0
142	20241121	175800	27077729	870	870	870	870	0
143	20241121	175700	27077729	870	870	870	870	0
144	20241121	175600	27077729	870	870	870	870	0
145	20241121	175500	27077729	870	870	870	870	0
146	20241121	175400	27077729	870	870	870	870	0
147	20241121	175300	27077729	870	870	870	870	0
148	20241121	175200	27077729	870	870	870	870	0
149	20241121	175100	27077729	870	870	870	870	0
150	20241121	175000	27077729	870	870	870	870	0
151	20241121	174900	27077729	870	870	870	870	0
152	20241121	174800	27077729	870	870	870	870	743
153	20241121	174700	27077729	870	870	870	870	0
154	20241121	174600	27077729	870	870	870	870	0
155	20241121	174500	27077729	870	870	870	870	0
156	20241121	174400	27077729	870	870	870	870	0
157	20241121	174300	27077729	870	870	870	870	0
158	20241121	174200	27077729	870	870	870	870	0
159	20241121	174100	27077729	870	870	870	870	0
160	20241121	174000	27077729	870	870	870	870	0
161	20241121	173900	27077729	870	870	870	870	0
162	20241121	173800	27077729	870	870	870	870	0
163	20241121	173700	27077729	870	870	870	870	0
164	20241121	173600	27077729	870	870	870	870	0
165	20241121	173500	27077729	870	870	870	870	0
166	20241121	173400	27077729	870	870	870	870	0
167	20241121	173300	27077729	870	870	870	870	0
168	20241121	173200	27077729	870	870	870	870	0
169	20241121	173100	27077729	870	870	870	870	0
170	20241121	173000	27077729	870	870	870	870	0
171	20241121	172900	27077729	870	870	870	870	0
172	20241121	172800	27077729	870	870	870	870	0
173	20241121	172700	27077729	870	870	870	870	0
174	20241121	172600	27077729	870	870	870	870	0
175	20241121	172500	27077729	870	870	870	870	0
176	20241121	172400	27077729	870	870	870	870	0
177	20241121	172300	27077729	870	870	870	870	0
178	20241121	172200	27077729	870	870	870	870	0
179	20241121	172100	27077729	870	870	870	870	0
180	20241121	172000	27077729	870	870	870	870	0
181	20241121	171900	27077729	870	870	870	870	0
182	20241121	171800	27077729	870	870	870	870	743
183	20241121	171700	27077729	870	870	870	870	0
184	20241121	171600	27077729	870	870	870	870	0
185	20241121	171500	27077729	870	870	870	870	0
186	20241121	171400	27077729	870	870	870	870	0
187	20241121	171300	27077729	870	870	870	870	0
188	20241121	171200	27077729	870	870	870	870	0
189	20241121	171100	27077729	870	870	870	870	0
190	20241121	171000	27077729	870	870	870	870	0
191	20241121	170900	27077729	870	870	870	870	0
192	20241121	170800	27077729	870	870	870	870	0
193	20241121	170700	27077729	870	870	870	870	0
194	20241121	170600	27077729	870	870	870	870	0
195	20241121	170500	27077729	870	870	870	870	0
196	20241121	170400	27077729	870	870	870	870	0
197	20241121	170300	27077729	870	870	870	870	0
198	20241121	170200	27077729	870	870	870	870	0
199	20241121	170100	27077729	870	870	870	870	0
200	20241121	170000	27077729	870	870	870	870	0
201	20241121	165900	27077729	870	870	870	870	0
202	20241121	165800	27077729	870	870	870	870	0
203	20241121	165700	27077729	870	870	870	870	0
204	20241121	165600	27077729	870	870	870	870	0
205	20241121	165500	27077729	870	870	870	870	0
206	20241121	165400	27077729	870	870	870	870	0
207	20241121	165300	27077729	870	870	870	870	0
208	20241121	165200	27077729	870	870	870	870	0
209	20241121	165100	27077729	870	870	870	870	0
210	20241121	165000	27077729	870	870	870	870	0
211	20241121	164900	27077729	870	870	870	870	0
212	20241121	164800	27077729	870	870	870	870	743
213	20241121	164700	27077729	870	870	870	870	0
214	20241121	164600	27077729	870	870	870	870	0
215	20241121	164500	27077729	870	870	870	870	0
216	20241121	164400	27077729	870	870	870	870	0
217	20241121	164300	27077729	870	870	870	870	0
218	20241121	164200	27077729	870	870	870	870	0
219	20241121	164100	27077729	870	870	870	870	0
220	20241121	164000	27077729	870	870	870	870	0
221	20241121	163900	27077729	870	870	870	870	0
222	20241121	163800	27077729	870	870	870	870	0
223	20241121	163700	27077729	870	870	870	870	0
224	20241121	163600	27077729	870	870	870	870	0
225	20241121	163500	27077729	870	870	870	870	0
226	20241121	163400	27077729	870	870	870	870	0
227	20241121	163300	27077729	870	870	870	870	0
228	20241121	163200	27077729	870	870	870	870	0
229	20241121	163100	27077729	870	870	870	870	0
230	20241121	163000	27077729	870	870	870	870	0
231	20241121	162900	27077729	870	870	870	870	0
232	20241121	162800	27077729	870	870	870	870	0
233	20241121	162700	27077729	870	870	870	870	0
234	20241121	162600	27077729	870	870	870	870	0
235	20241121	162500	27077729	870	870	870	870	0
236	20241121	162400	27077729	870	870	870	870	0
237	20241121	162300	27077729	870	870	870	870	0
238	20241121	162200	27077729	870	870	870	870	0
239	20241121	162100	27077729	870	870	870	870	0
240	20241121	162000	27077729	870	870	870	870	0
241	20241121	161900	27077729	870	870	870	870	0
242	20241121	161800	27077729	870	870	870	870	743
243	20241121	161700	27077729	870	870	870	870	0
244	20241121	161600	27077729	870	870	870	870	0
245	20241121	161500	27077729	870	870	870	870	0
246	20241121	161400	27077729	870	870	870	870	0
247	20241121	161300	27077729	870	870	870	870	0
248	20241121	161200	27077729	870	870	870	870	0
249	20241121	161100	27077729	870	870	870	870	0
250	20241121	161000	27077729	870	870	870	870	0
251	20241121	160900	27077729	870	870	870	870	0
252	20241121	160800	27077729	870	870	870	870	0
253	20241121	160700	27077729	870	870	870	870	0
254	20241121	160600	27077729	870	870	870	870	0
255	20241121	160500	27077729	870	870	870	870	0
256	20241121	160400	27077729	870	870	870	870	0
257	20241121	160300	27077729	870	870	870	870	0
258	20241121	160200	27077729	870	870	870	870	0
259	20241121	160100	27077729	870	870	870	870	0
260	20241121	160000	27077729	870	870	870	870	0
261	20241121	155900	27077729	870	870	870	870	0
262	20241121	155800	27077729	870	870	870	870	0
263	20241121	155700	27077729	870	870	870	870	0
264	20241121	155600	27077729	870	870	870	870	0
265	20241121	155500	27077729	870	870	870	870	0
266	20241121	155400	27077729	870	870	870	870	0
267	20241121	155300	27077729	870	870	870	870	0
268	20241121	155200	27077729	870	870	870	870	0
269	20241121	155100	27077729	870	870	870	870	0
270	20241121	155000	27077729	870	870	870	870	0
271	20241121	154900	27077729	870	870	870	870	0
272	20241121	154800	27077729	870	870	870	870	743
273	20241121	154700	27077729	870	870	870	870	0
274	20241121	154600	27077729	870	870	870	870	0
275	20241121	154500	27077729	870	870	870	870	0
276	20241121	154400	27077729	870	870	870	870	0
277	20241121	154300	27077729	870	870	870	870	0
278	20241121	154200	27077729	870	870	870	870	0
279	20241121	154100	27077729	870	870	870	870	0
280	20241121	154000	27077729	870	870	870	870	0
281	20241121	153900	27077729	870	870	870	870	0
282	20241121	153800	27077729	870	870	870	870	0
283	20241121	153700	27077729	870	870	870	870	0
284	20241121	153600	27077729	870	870	870	870	0
285	20241121	153500	27077729	870	870	870	870	0
286	20241121	153400	27077729	870	870	870	870	0
287	20241121	153300	27077729	870	870	870	870	0
288	20241121	153200	27077729	870	870	870	870	0
289	20241121	153100	27077729	870	870	870	870	0
290	20241121	153000	27077729	870	870	870	870	743
291	20241121	152900	26431319	867	867	867	867	0
292	20241121	152800	26431319	867	867	867	867	0
293	20241121	152700	26431319	867	867	867	867	0
294	20241121	152600	26431319	867	867	867	867	0
295	20241121	152500	26431319	867	867	867	867	0
296	20241121	152400	26431319	867	867	867	867	0
297	20241121	152300	26431319	867	867	867	867	0
298	20241121	152200	26431319	867	867	867	867	0
299	20241121	152100	26431319	867	867	867	867	0
300	20241121	152000	26431319	867	867	867	867	0
301	20241121	151900	26431319	867	867	867	867	489
302	20241121	151800	26007356	867	867	867	867	0
303	20241121	151700	26007356	867	867	867	867	0
304	20241121	151600	26007356	867	867	867	867	0
305	20241121	151500	26007356	867	867	867	867	0
306	20241121	151400	26007356	867	866	867	866	128
307	20241121	151300	25896507	866	866	866	866	8
308	20241121	151200	25889579	866	866	866	866	14
309	20241121	151100	25877455	866	866	866	866	8
310	20241121	151000	25870527	866	866	866	866	8
311	20241121	150900	25863599	866	866	866	866	8
312	20241121	150800	25856671	866	866	866	866	8
313	20241121	150700	25849743	866	866	866	866	8
314	20241121	150600	25842815	866	866	866	866	8
315	20241121	150500	25835887	866	866	866	866	8
316	20241121	150400	25828959	866	866	866	866	8
317	20241121	150300	25822031	866	866	866	866	8
318	20241121	150200	25815103	866	866	866	866	8
319	20241121	150100	25808175	866	866	866	866	8
320	20241121	150000	25801247	866	866	866	866	8
321	20241121	145900	25794319	866	866	866	866	8
322	20241121	145800	25787391	866	866	866	866	8
323	20241121	145700	25780463	866	866	866	866	8
324	20241121	145600	25773535	866	866	866	866	8
325	20241121	145500	25766607	866	865	866	865	174
326	20241121	145400	25616089	865	865	865	865	8
327	20241121	145300	25609169	865	865	865	865	8
328	20241121	145200	25602249	865	865	865	865	8
329	20241121	145100	25595329	865	865	865	865	8
330	20241121	145000	25588409	860	865	865	860	1412
331	20241121	144900	24373173	865	865	865	865	8
332	20241121	144800	24366253	865	865	865	865	8
333	20241121	144700	24359333	866	866	866	866	9
334	20241121	144600	24351539	866	866	866	866	8
335	20241121	144500	24344611	866	866	866	866	8
336	20241121	144400	24337683	866	866	866	866	8
337	20241121	144300	24330755	866	866	866	866	8
338	20241121	144200	24323827	866	866	866	866	8
339	20241121	144100	24316899	866	866	866	866	8
340	20241121	144000	24309971	866	866	866	866	8
341	20241121	143900	24303043	866	866	866	866	8
342	20241121	143800	24296115	866	866	866	866	8
343	20241121	143700	24289187	866	866	866	866	8
344	20241121	143600	24282259	866	866	866	866	8
345	20241121	143500	24275331	866	866	866	866	8
346	20241121	143400	24268403	866	866	866	866	8
347	20241121	143300	24261475	866	866	866	866	8
348	20241121	143200	24254547	866	866	866	866	8
349	20241121	143100	24247619	866	866	866	866	8
350	20241121	143000	24240691	866	866	866	866	8
351	20241121	142900	24233763	866	866	866	866	8
352	20241121	142800	24226835	866	866	866	866	8
353	20241121	142700	24219907	866	866	866	866	8
354	20241121	142600	24212979	866	866	866	866	8
355	20241121	142500	24206051	866	866	866	866	8
356	20241121	142400	24199123	866	866	866	866	8
357	20241121	142300	24192195	866	866	866	866	8
358	20241121	142200	24185267	866	866	866	866	8
359	20241121	142100	24178339	866	866	866	866	8
360	20241121	142000	24171411	866	866	866	866	8
361	20241121	141900	24164483	866	866	866	866	8
362	20241121	141800	24157555	866	866	866	866	8
363	20241121	141700	24150627	865	865	865	865	8
364	20241121	141600	24143707	866	866	866	866	8
365	20241121	141500	24136779	866	866	866	866	9
366	20241121	141400	24128985	866	866	866	866	8
367	20241121	141300	24122057	866	866	866	866	8
368	20241121	141200	24115129	866	866	866	866	8
369	20241121	141100	24108201	866	866	866	866	8
370	20241121	141000	24101273	866	866	866	866	8
371	20241121	140900	24094345	866	866	866	866	8
372	20241121	140800	24087417	866	866	866	866	8
373	20241121	140700	24080489	866	866	866	866	8
374	20241121	140600	24073561	866	866	866	866	8
375	20241121	140500	24066633	866	864	866	864	8
376	20241121	140400	24059719	864	864	864	864	8
377	20241121	140300	24052807	864	864	864	864	11
378	20241121	140200	24043303	864	864	864	864	8
379	20241121	140100	24036391	864	864	864	864	8
380	20241121	140000	24029479	864	864	864	864	8
381	20241121	135900	24022567	864	864	864	864	21
382	20241121	135800	24004423	863	864	864	863	31
383	20241121	135700	23977652	864	864	864	864	8
384	20241121	135600	23970740	864	864	864	864	8
385	20241121	135500	23963828	864	864	864	864	8
386	20241121	135400	23956916	864	864	864	864	8
387	20241121	135300	23950004	864	864	864	864	8
388	20241121	135200	23943092	864	864	864	864	8
389	20241121	135100	23936180	864	864	864	864	8
390	20241121	135000	23929268	860	861	861	860	1215
391	20241121	134900	22884360	861	861	861	861	8
392	20241121	134800	22877472	861	861	861	861	8
393	20241121	134700	22870584	861	861	861	861	18
394	20241121	134600	22855086	861	861	861	861	18
395	20241121	134500	22839588	861	861	861	861	8
396	20241121	134400	22832700	861	861	861	861	8
397	20241121	134300	22825812	861	861	861	861	9
398	20241121	134200	22818063	861	861	861	861	8
399	20241121	134100	22811175	860	861	861	860	187
400	20241121	134000	22650207	861	861	861	861	8
401	20241121	133900	22643319	861	861	861	861	82
402	20241121	133800	22572717	861	861	861	861	91
403	20241121	133700	22494366	861	864	864	861	59
404	20241121	133600	22443543	864	864	864	864	8
405	20241121	133500	22436631	864	864	864	864	8
406	20241121	133400	22429719	864	864	864	864	8
407	20241121	133300	22422807	864	864	864	864	8
408	20241121	133200	22415895	865	865	865	865	8
409	20241121	133100	22408975	865	865	865	865	8
410	20241121	133000	22402055	861	865	865	861	9
411	20241121	132900	22394274	865	865	865	865	8
412	20241121	132800	22387354	865	865	865	865	8
413	20241121	132700	22380434	861	865	865	861	21
414	20241121	132600	22362321	865	865	865	865	58
415	20241121	132500	22312151	865	865	865	865	8
416	20241121	132400	22305231	865	865	865	865	8
417	20241121	132300	22298311	865	865	865	865	8
418	20241121	132200	22291391	865	865	865	865	8
419	20241121	132100	22284471	865	865	865	865	8
420	20241121	132000	22277551	865	865	865	865	8
421	20241121	131900	22270631	865	865	865	865	8
422	20241121	131800	22263711	865	865	865	865	8
423	20241121	131700	22256791	865	865	865	865	8
424	20241121	131600	22249871	865	865	865	865	8
425	20241121	131500	22242951	865	865	865	865	8
426	20241121	131400	22236031	860	865	865	860	2535
427	20241121	131300	20055865	865	865	865	865	8
428	20241121	131200	20048945	865	865	865	865	9
429	20241121	131100	20041160	865	865	865	865	8
430	20241121	131000	20034240	865	865	865	865	8
431	20241121	130900	20027320	865	865	865	865	8
432	20241121	130800	20020400	865	865	865	865	8
433	20241121	130700	20013480	865	865	865	865	8
434	20241121	130600	20006560	865	865	865	865	8
435	20241121	130500	19999640	865	865	865	865	8
436	20241121	130400	19992720	865	865	865	865	8
437	20241121	130300	19985800	865	865	865	865	8
438	20241121	130200	19978880	865	865	865	865	8
439	20241121	130100	19971960	861	865	865	861	21
440	20241121	130000	19953847	865	865	865	865	8
441	20241121	125900	19946927	865	865	865	865	8
442	20241121	125800	19940007	865	865	865	865	58
443	20241121	125700	19889837	865	865	865	865	12
444	20241121	125600	19879457	865	865	865	865	8
445	20241121	125500	19872537	865	865	865	865	8
446	20241121	125400	19865617	865	865	865	865	8
447	20241121	125300	19858697	865	865	865	865	8
448	20241121	125200	19851777	865	865	865	865	8
449	20241121	125100	19844857	865	865	865	865	8
450	20241121	125000	19837937	865	865	865	865	8
451	20241121	124900	19831017	861	865	865	861	16
452	20241121	124800	19817209	865	865	865	865	8
453	20241121	124700	19810289	865	865	865	865	8
454	20241121	124600	19803369	865	865	865	865	8
455	20241121	124500	19796449	865	865	865	865	8
456	20241121	124400	19789529	865	865	865	865	8
457	20241121	124300	19782609	865	865	865	865	8
458	20241121	124200	19775689	865	865	865	865	8
459	20241121	124100	19768769	865	865	865	865	8
460	20241121	124000	19761849	865	865	865	865	9
461	20241121	123900	19754064	865	865	865	865	8
462	20241121	123800	19747144	865	865	865	865	8
463	20241121	123700	19740224	865	865	865	865	8
464	20241121	123600	19733304	865	865	865	865	8
465	20241121	123500	19726384	865	865	865	865	8
466	20241121	123400	19719464	865	865	865	865	8
467	20241121	123300	19712544	865	865	865	865	8
468	20241121	123200	19705624	865	865	865	865	8
469	20241121	123100	19698704	865	861	865	860	369
470	20241121	123000	19381172	865	865	865	865	8
471	20241121	122900	19374252	865	865	865	865	8
472	20241121	122800	19367332	865	865	865	865	8
473	20241121	122700	19360412	865	865	865	865	8
474	20241121	122600	19353492	865	865	865	865	3478
475	20241121	122500	16345022	865	865	865	865	8
476	20241121	122400	16338102	865	865	865	865	8
477	20241121	122300	16331182	865	865	865	865	8
478	20241121	122200	16324262	865	865	865	865	8
479	20241121	122100	16317342	865	865	865	865	8
480	20241121	122000	16310422	865	865	865	865	8
481	20241121	121900	16303502	865	865	865	865	8
482	20241121	121800	16296582	865	865	865	865	8
483	20241121	121700	16289662	865	865	865	865	8
484	20241121	121600	16282742	865	865	865	865	8
485	20241121	121500	16275822	865	865	865	865	8
486	20241121	121400	16268902	865	865	865	865	8
487	20241121	121300	16261982	865	865	865	865	8
488	20241121	121200	16255062	865	865	865	865	8
489	20241121	121100	16248142	861	865	865	861	116
490	20241121	121000	16148234	865	865	865	865	8
491	20241121	120900	16141314	865	865	865	865	8
492	20241121	120800	16134394	865	865	865	865	9
493	20241121	120700	16126609	865	865	865	865	8
494	20241121	120600	16119689	865	865	865	865	8
495	20241121	120500	16112769	865	865	865	865	8
496	20241121	120400	16105849	865	865	865	865	8
497	20241121	120300	16098929	865	865	865	865	8
498	20241121	120200	16092009	865	865	865	865	8
499	20241121	120100	16085089	865	865	865	865	8
500	20241121	120000	16078169	865	865	865	865	8
501	20241121	115900	16071249	865	865	865	865	8
502	20241121	115800	16064329	865	865	865	865	8
503	20241121	115700	16057409	860	865	865	860	2006
504	20241121	115600	14330272	865	865	865	865	8
505	20241121	115500	14323352	865	865	865	865	8
506	20241121	115400	14316432	865	865	865	865	8
507	20241121	115300	14309512	865	865	865	865	8
508	20241121	115200	14302592	865	865	865	865	8
509	20241121	115100	14295672	865	865	865	865	8
510	20241121	115000	14288752	865	865	865	865	8
511	20241121	114900	14281832	865	865	865	865	8
512	20241121	114800	14274912	865	865	865	865	8
513	20241121	114700	14267992	864	865	865	864	58
514	20241121	114600	14217872	865	865	865	865	8
515	20241121	114500	14210952	865	865	865	865	8
516	20241121	114400	14204032	865	865	865	865	8
517	20241121	114300	14197112	865	865	865	865	108
518	20241121	114200	14103692	865	865	865	865	8
519	20241121	114100	14096772	865	865	865	865	38
520	20241121	114000	14063902	865	865	865	865	8
521	20241121	113900	14056982	865	865	865	865	2008
522	20241121	113800	12320062	865	865	865	865	8
523	20241121	113700	12313142	865	865	865	865	9
524	20241121	113600	12305357	865	865	865	865	8
525	20241121	113500	12298437	865	865	865	865	8
526	20241121	113400	12291517	865	865	865	865	8
527	20241121	113300	12284597	865	865	865	865	8
528	20241121	113200	12277677	865	865	865	865	8
529	20241121	113100	12270757	865	865	865	865	8
530	20241121	113000	12263837	865	865	865	865	8
531	20241121	112900	12256917	865	865	865	865	8
532	20241121	112800	12249997	865	865	865	865	13
533	20241121	112700	12238752	865	865	865	865	8
534	20241121	112600	12231832	865	865	865	865	8
535	20241121	112500	12224912	865	865	865	865	8
536	20241121	112400	12217992	865	865	865	865	8
537	20241121	112300	12211072	865	865	865	865	8
538	20241121	112200	12204152	865	865	865	865	8
539	20241121	112100	12197232	865	865	865	865	8
540	20241121	112000	12190312	865	865	865	865	8
541	20241121	111900	12183392	865	865	865	865	51
542	20241121	111800	12139277	865	865	865	865	8
543	20241121	111700	12132357	865	865	865	865	8
544	20241121	111600	12125437	865	865	865	865	8
545	20241121	111500	12118517	865	865	865	865	8
546	20241121	111400	12111597	865	865	865	865	8
547	20241121	111300	12104677	865	865	865	865	8
548	20241121	111200	12097757	865	865	865	865	8
549	20241121	111100	12090837	865	865	865	865	18
550	20241121	111000	12075267	865	865	865	865	8
551	20241121	110900	12068347	865	865	865	865	8
552	20241121	110800	12061427	865	866	866	865	270
553	20241121	110700	11827869	866	866	866	866	8
554	20241121	110600	11820941	866	866	866	866	508
555	20241121	110500	11381013	866	866	866	866	9
556	20241121	110400	11373219	866	866	866	866	8
557	20241121	110300	11366291	866	866	866	866	8
558	20241121	110200	11359363	866	866	866	866	8
559	20241121	110100	11352435	866	866	866	866	8
560	20241121	110000	11345507	866	866	866	866	8
561	20241121	105900	11338579	866	866	866	866	8
562	20241121	105800	11331651	866	866	866	866	8
563	20241121	105700	11324723	866	866	866	866	8
564	20241121	105600	11317795	866	866	866	866	8
565	20241121	105500	11310867	866	866	866	866	8
566	20241121	105400	11303939	866	866	866	866	8
567	20241121	105300	11297011	866	866	866	866	8
568	20241121	105200	11290083	866	866	866	866	8
569	20241121	105100	11283155	866	866	866	866	8
570	20241121	105000	11276227	866	866	866	866	8
571	20241121	104900	11269299	866	866	866	866	8
572	20241121	104800	11262371	866	866	866	866	8
573	20241121	104700	11255443	866	866	866	866	8
574	20241121	104600	11248515	866	866	866	866	10
575	20241121	104500	11239855	866	866	866	866	8
576	20241121	104400	11232927	866	866	866	866	8
577	20241121	104300	11225999	866	866	866	866	8
578	20241121	104200	11219071	866	866	866	866	8
579	20241121	104100	11212143	866	866	866	866	8
580	20241121	104000	11205215	866	866	866	866	8
581	20241121	103900	11198287	866	866	866	866	8
582	20241121	103800	11191359	866	866	866	866	8
583	20241121	103700	11184431	866	866	866	866	8
584	20241121	103600	11177503	866	866	866	866	8
585	20241121	103500	11170575	866	866	866	866	8
586	20241121	103400	11163647	866	866	866	866	8
587	20241121	103300	11156719	866	866	866	866	9
588	20241121	103200	11148925	866	866	866	866	8
589	20241121	103100	11141997	866	866	866	866	8
590	20241121	103000	11135069	866	866	866	866	8
591	20241121	102900	11128141	866	866	866	866	8
592	20241121	102800	11121213	866	866	866	866	8
593	20241121	102700	11114285	866	866	866	866	8
594	20241121	102600	11107357	866	866	866	866	8
595	20241121	102500	11100429	866	866	866	866	8
596	20241121	102400	11093501	866	866	866	866	8
597	20241121	102300	11086573	866	866	866	866	8
598	20241121	102200	11079645	866	866	866	866	42
599	20241121	102100	11043273	866	866	866	866	65
600	20241121	102000	10986983	866	866	866	866	8
601	20241121	101900	10980055	866	866	866	866	8
602	20241121	101800	10973127	866	866	866	866	8
603	20241121	101700	10966199	866	866	866	866	8
604	20241121	101600	10959271	866	866	866	866	8
605	20241121	101500	10952343	866	866	866	866	123
606	20241121	101400	10845825	866	866	866	866	8
607	20241121	101300	10838897	866	866	866	866	8
608	20241121	101200	10831969	866	866	866	866	8
609	20241121	101100	10825041	866	866	866	866	8
610	20241121	101000	10818113	866	866	866	866	8
611	20241121	100900	10811185	866	866	866	866	8
612	20241121	100800	10804257	866	866	866	866	8
613	20241121	100700	10797329	866	866	866	866	8
614	20241121	100600	10790401	866	866	866	866	8
615	20241121	100500	10783473	866	866	866	866	8
616	20241121	100400	10776545	866	866	866	866	8
617	20241121	100300	10769617	866	866	866	866	8
618	20241121	100200	10762689	866	866	866	866	9
619	20241121	100100	10754895	866	866	866	866	8
620	20241121	100000	10747967	866	866	866	866	8
621	20241121	095900	10741039	866	866	866	866	8
622	20241121	095800	10734111	866	866	866	866	8
623	20241121	095700	10727183	866	866	866	866	8
624	20241121	095600	10720255	866	866	866	866	8
625	20241121	095500	10713327	866	866	866	866	8
626	20241121	095400	10706399	866	866	866	866	8
627	20241121	095300	10699471	866	866	866	866	8
628	20241121	095200	10692543	866	866	866	866	8
629	20241121	095100	10685615	866	866	866	866	8
630	20241121	095000	10678687	866	866	866	866	8
631	20241121	094900	10671759	866	866	866	866	8
632	20241121	094800	10664831	866	866	866	866	9
633	20241121	094700	10657037	866	866	866	866	8
634	20241121	094600	10650109	866	866	866	866	8
635	20241121	094500	10643181	866	866	866	866	8
636	20241121	094400	10636253	866	866	866	866	8
637	20241121	094300	10629325	866	866	866	866	9
638	20241121	094200	10621531	866	866	866	866	1017
639	20241121	094100	9740809	866	866	866	866	5112
640	20241121	094000	5313817	866	866	866	866	8
641	20241121	093900	5306889	866	866	866	866	8
642	20241121	093800	5299961	866	866	866	866	8
643	20241121	093700	5293033	863	866	866	863	169
644	20241121	093600	5147162	866	866	866	866	8
645	20241121	093500	5140234	866	866	866	866	8
646	20241121	093400	5133306	866	866	866	866	8
647	20241121	093300	5126378	866	866	866	866	8
648	20241121	093200	5119450	866	866	866	866	8
649	20241121	093100	5112522	866	866	866	866	8
650	20241121	093000	5105594	866	866	866	866	9
651	20241121	092900	5097800	866	865	866	865	1830
652	20241121	092800	3513489	865	865	865	865	8
653	20241121	092700	3506569	865	865	865	865	8
654	20241121	092600	3499649	865	865	865	865	8
655	20241121	092500	3492729	865	865	865	865	8
656	20241121	092400	3485809	863	866	866	863	16
657	20241121	092300	3471977	866	866	866	866	8
658	20241121	092200	3465049	866	866	866	866	8
659	20241121	092100	3458121	866	866	866	866	8
660	20241121	092000	3451193	866	866	866	866	8
661	20241121	091900	3444265	866	866	866	866	8
662	20241121	091800	3437337	866	866	866	866	8
663	20241121	091700	3430409	866	866	866	866	8
664	20241121	091600	3423481	866	866	866	866	8
665	20241121	091500	3416553	866	866	866	866	8
666	20241121	091400	3409625	866	866	866	866	8
667	20241121	091300	3402697	866	866	866	866	8
668	20241121	091200	3395769	861	866	866	861	2015
669	20241121	091100	1659167	866	866	866	866	308
670	20241121	091000	1392439	866	866	866	866	8
671	20241121	090900	1385511	866	866	866	866	8
672	20241121	090800	1378583	866	866	866	866	8
673	20241121	090700	1371655	866	866	866	866	9
674	20241121	090600	1363861	866	866	866	866	8
675	20241121	090500	1356933	866	866	866	866	8
676	20241121	090400	1350005	866	866	866	866	8
677	20241121	090300	1343077	860	866	866	860	1017
678	20241121	090200	462409	866	866	866	866	8
679	20241121	090100	455481	866	865	866	865	8
680	20241121	090000	448560	865	866	866	865	518