KissMeData/184230/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	202700	18461445	499	499	499	499	190
3	20241122	202600	18461445	499	499	499	499	0
4	20241122	202500	18461445	499	499	499	499	0
5	20241122	202400	18461445	499	499	499	499	0
6	20241122	202300	18461445	499	499	499	499	0
7	20241122	202200	18461445	499	499	499	499	0
8	20241122	202100	18461445	499	499	499	499	0
9	20241122	202000	18461445	499	499	499	499	0
10	20241122	201900	18461445	499	499	499	499	0
11	20241122	201800	18461445	499	499	499	499	0
12	20241122	201700	18461445	499	499	499	499	0
13	20241122	201600	18461445	499	499	499	499	0
14	20241122	201500	18461445	499	499	499	499	0
15	20241122	201400	18461445	499	499	499	499	0
16	20241122	201300	18461445	499	499	499	499	0
17	20241122	201200	18461445	499	499	499	499	0
18	20241122	201100	18461445	499	499	499	499	0
19	20241122	201000	18461445	499	499	499	499	0
20	20241122	200900	18461445	499	499	499	499	0
21	20241122	200800	18461445	499	499	499	499	0
22	20241122	200700	18461445	499	499	499	499	0
23	20241122	200600	18461445	499	499	499	499	0
24	20241122	200500	18461445	499	499	499	499	0
25	20241122	200400	18461445	499	499	499	499	0
26	20241122	200300	18461445	499	499	499	499	0
27	20241122	200200	18461445	499	499	499	499	0
28	20241122	200100	18461445	499	499	499	499	0
29	20241122	200000	18461445	499	499	499	499	0
30	20241122	195900	18461445	499	499	499	499	0
31	20241122	195800	18461445	499	499	499	499	0
32	20241122	195700	18461445	499	499	499	499	190
33	20241122	195600	18461445	499	499	499	499	0
34	20241122	195500	18461445	499	499	499	499	0
35	20241122	195400	18461445	499	499	499	499	0
36	20241122	195300	18461445	499	499	499	499	0
37	20241122	195200	18461445	499	499	499	499	0
38	20241122	195100	18461445	499	499	499	499	0
39	20241122	195000	18461445	499	499	499	499	0
40	20241122	194900	18461445	499	499	499	499	0
41	20241122	194800	18461445	499	499	499	499	0
42	20241122	194700	18461445	499	499	499	499	0
43	20241122	194600	18461445	499	499	499	499	0
44	20241122	194500	18461445	499	499	499	499	0
45	20241122	194400	18461445	499	499	499	499	0
46	20241122	194300	18461445	499	499	499	499	0
47	20241122	194200	18461445	499	499	499	499	0
48	20241122	194100	18461445	499	499	499	499	0
49	20241122	194000	18461445	499	499	499	499	0
50	20241122	193900	18461445	499	499	499	499	0
51	20241122	193800	18461445	499	499	499	499	0
52	20241122	193700	18461445	499	499	499	499	0
53	20241122	193600	18461445	499	499	499	499	0
54	20241122	193500	18461445	499	499	499	499	0
55	20241122	193400	18461445	499	499	499	499	0
56	20241122	193300	18461445	499	499	499	499	0
57	20241122	193200	18461445	499	499	499	499	0
58	20241122	193100	18461445	499	499	499	499	0
59	20241122	193000	18461445	499	499	499	499	0
60	20241122	192900	18461445	499	499	499	499	0
61	20241122	192800	18461445	499	499	499	499	0
62	20241122	192700	18461445	499	499	499	499	190
63	20241122	192600	18461445	499	499	499	499	0
64	20241122	192500	18461445	499	499	499	499	0
65	20241122	192400	18461445	499	499	499	499	0
66	20241122	192300	18461445	499	499	499	499	0
67	20241122	192200	18461445	499	499	499	499	0
68	20241122	192100	18461445	499	499	499	499	0
69	20241122	192000	18461445	499	499	499	499	0
70	20241122	191900	18461445	499	499	499	499	0
71	20241122	191800	18461445	499	499	499	499	0
72	20241122	191700	18461445	499	499	499	499	0
73	20241122	191600	18461445	499	499	499	499	0
74	20241122	191500	18461445	499	499	499	499	0
75	20241122	191400	18461445	499	499	499	499	0
76	20241122	191300	18461445	499	499	499	499	0
77	20241122	191200	18461445	499	499	499	499	0
78	20241122	191100	18461445	499	499	499	499	0
79	20241122	191000	18461445	499	499	499	499	0
80	20241122	190900	18461445	499	499	499	499	0
81	20241122	190800	18461445	499	499	499	499	0
82	20241122	190700	18461445	499	499	499	499	0
83	20241122	190600	18461445	499	499	499	499	0
84	20241122	190500	18461445	499	499	499	499	0
85	20241122	190400	18461445	499	499	499	499	0
86	20241122	190300	18461445	499	499	499	499	0
87	20241122	190200	18461445	499	499	499	499	0
88	20241122	190100	18461445	499	499	499	499	0
89	20241122	190000	18461445	499	499	499	499	0
90	20241122	185900	18461445	499	499	499	499	0
91	20241122	185800	18461445	499	499	499	499	0
92	20241122	185700	18461445	499	499	499	499	190
93	20241122	185600	18461445	499	499	499	499	0
94	20241122	185500	18461445	499	499	499	499	0
95	20241122	185400	18461445	499	499	499	499	0
96	20241122	185300	18461445	499	499	499	499	0
97	20241122	185200	18461445	499	499	499	499	0
98	20241122	185100	18461445	499	499	499	499	0
99	20241122	185000	18461445	499	499	499	499	0
100	20241122	184900	18461445	499	499	499	499	0
101	20241122	184800	18461445	499	499	499	499	0
102	20241122	184700	18461445	499	499	499	499	0
103	20241122	184600	18461445	499	499	499	499	0
104	20241122	184500	18461445	499	499	499	499	0
105	20241122	184400	18461445	499	499	499	499	0
106	20241122	184300	18461445	499	499	499	499	0
107	20241122	184200	18461445	499	499	499	499	0
108	20241122	184100	18461445	499	499	499	499	0
109	20241122	184000	18461445	499	499	499	499	0
110	20241122	183900	18461445	499	499	499	499	0
111	20241122	183800	18461445	499	499	499	499	0
112	20241122	183700	18461445	499	499	499	499	0
113	20241122	183600	18461445	499	499	499	499	0
114	20241122	183500	18461445	499	499	499	499	0
115	20241122	183400	18461445	499	499	499	499	0
116	20241122	183300	18461445	499	499	499	499	0
117	20241122	183200	18461445	499	499	499	499	0
118	20241122	183100	18461445	499	499	499	499	0
119	20241122	183000	18461445	499	499	499	499	0
120	20241122	182900	18461445	499	499	499	499	0
121	20241122	182800	18461445	499	499	499	499	0
122	20241122	182700	18461445	499	499	499	499	190
123	20241122	182600	18461445	499	499	499	499	0
124	20241122	182500	18461445	499	499	499	499	0
125	20241122	182400	18461445	499	499	499	499	0
126	20241122	182300	18461445	499	499	499	499	0
127	20241122	182200	18461445	499	499	499	499	0
128	20241122	182100	18461445	499	499	499	499	0
129	20241122	182000	18461445	499	499	499	499	0
130	20241122	181900	18461445	499	499	499	499	0
131	20241122	181800	18461445	499	499	499	499	0
132	20241122	181700	18461445	499	499	499	499	0
133	20241122	181600	18461445	499	499	499	499	0
134	20241122	181500	18461445	499	499	499	499	0
135	20241122	181400	18461445	499	499	499	499	0
136	20241122	181300	18461445	499	499	499	499	0
137	20241122	181200	18461445	499	499	499	499	0
138	20241122	181100	18461445	499	499	499	499	0
139	20241122	181000	18461445	499	499	499	499	0
140	20241122	180900	18461445	499	499	499	499	0
141	20241122	180800	18461445	499	499	499	499	0
142	20241122	180700	18461445	499	499	499	499	0
143	20241122	180600	18461445	499	499	499	499	0
144	20241122	180500	18461445	499	499	499	499	0
145	20241122	180400	18461445	499	499	499	499	0
146	20241122	180300	18461445	499	499	499	499	0
147	20241122	180200	18461445	499	499	499	499	0
148	20241122	180100	18461445	499	499	499	499	0
149	20241122	180000	18461445	499	499	499	499	0
150	20241122	175900	18461445	499	499	499	499	0
151	20241122	175800	18461445	499	499	499	499	0
152	20241122	175700	18461445	499	499	499	499	190
153	20241122	175600	18461445	499	499	499	499	0
154	20241122	175500	18461445	499	499	499	499	0
155	20241122	175400	18461445	499	499	499	499	0
156	20241122	175300	18461445	499	499	499	499	0
157	20241122	175200	18461445	499	499	499	499	0
158	20241122	175100	18461445	499	499	499	499	0
159	20241122	175000	18461445	499	499	499	499	0
160	20241122	174900	18461445	499	499	499	499	0
161	20241122	174800	18461445	499	499	499	499	0
162	20241122	174700	18461445	499	499	499	499	0
163	20241122	174600	18461445	499	499	499	499	0
164	20241122	174500	18461445	499	499	499	499	0
165	20241122	174400	18461445	499	499	499	499	0
166	20241122	174300	18461445	499	499	499	499	0
167	20241122	174200	18461445	499	499	499	499	0
168	20241122	174100	18461445	499	499	499	499	0
169	20241122	174000	18461445	499	499	499	499	0
170	20241122	173900	18461445	499	499	499	499	0
171	20241122	173800	18461445	499	499	499	499	0
172	20241122	173700	18461445	499	499	499	499	0
173	20241122	173600	18461445	499	499	499	499	0
174	20241122	173500	18461445	499	499	499	499	0
175	20241122	173400	18461445	499	499	499	499	0
176	20241122	173300	18461445	499	499	499	499	0
177	20241122	173200	18461445	499	499	499	499	0
178	20241122	173100	18461445	499	499	499	499	0
179	20241122	173000	18461445	499	499	499	499	0
180	20241122	172900	18461445	499	499	499	499	0
181	20241122	172800	18461445	499	499	499	499	0
182	20241122	172700	18461445	499	499	499	499	190
183	20241122	172600	18461445	499	499	499	499	0
184	20241122	172500	18461445	499	499	499	499	0
185	20241122	172400	18461445	499	499	499	499	0
186	20241122	172300	18461445	499	499	499	499	0
187	20241122	172200	18461445	499	499	499	499	0
188	20241122	172100	18461445	499	499	499	499	0
189	20241122	172000	18461445	499	499	499	499	0
190	20241122	171900	18461445	499	499	499	499	0
191	20241122	171800	18461445	499	499	499	499	0
192	20241122	171700	18461445	499	499	499	499	0
193	20241122	171600	18461445	499	499	499	499	0
194	20241122	171500	18461445	499	499	499	499	0
195	20241122	171400	18461445	499	499	499	499	0
196	20241122	171300	18461445	499	499	499	499	0
197	20241122	171200	18461445	499	499	499	499	0
198	20241122	171100	18461445	499	499	499	499	0
199	20241122	171000	18461445	499	499	499	499	0
200	20241122	170900	18461445	499	499	499	499	0
201	20241122	170800	18461445	499	499	499	499	0
202	20241122	170700	18461445	499	499	499	499	0
203	20241122	170600	18461445	499	499	499	499	0
204	20241122	170500	18461445	499	499	499	499	0
205	20241122	170400	18461445	499	499	499	499	0
206	20241122	170300	18461445	499	499	499	499	0
207	20241122	170200	18461445	499	499	499	499	0
208	20241122	170100	18461445	499	499	499	499	0
209	20241122	170000	18461445	499	499	499	499	0
210	20241122	165900	18461445	499	499	499	499	0
211	20241122	165800	18461445	499	499	499	499	0
212	20241122	165700	18461445	499	499	499	499	190
213	20241122	165600	18461445	499	499	499	499	0
214	20241122	165500	18461445	499	499	499	499	0
215	20241122	165400	18461445	499	499	499	499	0
216	20241122	165300	18461445	499	499	499	499	0
217	20241122	165200	18461445	499	499	499	499	0
218	20241122	165100	18461445	499	499	499	499	0
219	20241122	165000	18461445	499	499	499	499	0
220	20241122	164900	18461445	499	499	499	499	0
221	20241122	164800	18461445	499	499	499	499	0
222	20241122	164700	18461445	499	499	499	499	0
223	20241122	164600	18461445	499	499	499	499	0
224	20241122	164500	18461445	499	499	499	499	0
225	20241122	164400	18461445	499	499	499	499	0
226	20241122	164300	18461445	499	499	499	499	0
227	20241122	164200	18461445	499	499	499	499	0
228	20241122	164100	18461445	499	499	499	499	0
229	20241122	164000	18461445	499	499	499	499	0
230	20241122	163900	18461445	499	499	499	499	0
231	20241122	163800	18461445	499	499	499	499	0
232	20241122	163700	18461445	499	499	499	499	0
233	20241122	163600	18461445	499	499	499	499	0
234	20241122	163500	18461445	499	499	499	499	0
235	20241122	163400	18461445	499	499	499	499	0
236	20241122	163300	18461445	499	499	499	499	0
237	20241122	163200	18461445	499	499	499	499	0
238	20241122	163100	18461445	499	499	499	499	0
239	20241122	163000	18461445	499	499	499	499	0
240	20241122	162900	18461445	499	499	499	499	0
241	20241122	162800	18461445	499	499	499	499	0
242	20241122	162700	18461445	499	499	499	499	190
243	20241122	162600	18461445	499	499	499	499	0
244	20241122	162500	18461445	499	499	499	499	0
245	20241122	162400	18461445	499	499	499	499	0
246	20241122	162300	18461445	499	499	499	499	0
247	20241122	162200	18461445	499	499	499	499	0
248	20241122	162100	18461445	499	499	499	499	0
249	20241122	162000	18461445	499	499	499	499	0
250	20241122	161900	18461445	499	499	499	499	0
251	20241122	161800	18461445	499	499	499	499	0
252	20241122	161700	18461445	499	499	499	499	0
253	20241122	161600	18461445	499	499	499	499	0
254	20241122	161500	18461445	499	499	499	499	0
255	20241122	161400	18461445	499	499	499	499	0
256	20241122	161300	18461445	499	499	499	499	0
257	20241122	161200	18461445	499	499	499	499	0
258	20241122	161100	18461445	499	499	499	499	0
259	20241122	161000	18461445	499	499	499	499	0
260	20241122	160900	18461445	499	499	499	499	0
261	20241122	160800	18461445	499	499	499	499	0
262	20241122	160700	18461445	499	499	499	499	0
263	20241122	160600	18461445	499	499	499	499	0
264	20241122	160500	18461445	499	499	499	499	0
265	20241122	160400	18461445	499	499	499	499	0
266	20241122	160300	18461445	499	499	499	499	0
267	20241122	160200	18461445	499	499	499	499	0
268	20241122	160100	18461445	499	499	499	499	0
269	20241122	160000	18461445	499	499	499	499	0
270	20241122	155900	18461445	499	499	499	499	0
271	20241122	155800	18461445	499	499	499	499	0
272	20241122	155700	18461445	499	499	499	499	190
273	20241122	155600	18461445	499	499	499	499	0
274	20241122	155500	18461445	499	499	499	499	0
275	20241122	155400	18461445	499	499	499	499	0
276	20241122	155300	18461445	499	499	499	499	0
277	20241122	155200	18461445	499	499	499	499	0
278	20241122	155100	18461445	499	499	499	499	0
279	20241122	155000	18461445	499	499	499	499	0
280	20241122	154900	18461445	499	499	499	499	0
281	20241122	154800	18461445	499	499	499	499	0
282	20241122	154700	18461445	499	499	499	499	0
283	20241122	154600	18461445	499	499	499	499	0
284	20241122	154500	18461445	499	499	499	499	0
285	20241122	154400	18461445	499	499	499	499	0
286	20241122	154300	18461445	499	499	499	499	0
287	20241122	154200	18461445	499	499	499	499	0
288	20241122	154100	18461445	499	499	499	499	0
289	20241122	154000	18461445	499	499	499	499	0
290	20241122	153900	18461445	499	499	499	499	0
291	20241122	153800	18461445	499	499	499	499	0
292	20241122	153700	18461445	499	499	499	499	0
293	20241122	153600	18461445	499	499	499	499	0
294	20241122	153500	18461445	499	499	499	499	0
295	20241122	153400	18461445	499	499	499	499	0
296	20241122	153300	18461445	499	499	499	499	0
297	20241122	153200	18461445	499	499	499	499	0
298	20241122	153100	18461445	499	499	499	499	0
299	20241122	153000	18461445	499	499	499	499	190
300	20241122	152900	18366635	500	500	500	500	0
301	20241122	152800	18366635	500	500	500	500	0
302	20241122	152700	18366635	500	500	500	500	0
303	20241122	152600	18366635	500	500	500	500	0
304	20241122	152500	18366635	500	500	500	500	0
305	20241122	152400	18366635	500	500	500	500	0
306	20241122	152300	18366635	500	500	500	500	0
307	20241122	152200	18366635	500	500	500	500	0
308	20241122	152100	18366635	500	500	500	500	0
309	20241122	152000	18366635	500	500	500	500	0
310	20241122	151900	18366635	500	500	500	500	1
311	20241122	151800	18366135	496	496	498	496	71
312	20241122	151700	18330796	494	496	496	494	11
313	20241122	151600	18325342	494	494	494	494	1
314	20241122	151500	18324848	494	494	494	494	0
315	20241122	151400	18324848	494	494	494	494	0
316	20241122	151300	18324848	494	496	496	494	3093
317	20241122	151200	16796500	496	496	496	496	0
318	20241122	151100	16796500	496	496	496	496	4
319	20241122	151000	16794516	496	497	497	495	2883
320	20241122	150900	15367427	496	496	496	496	24
321	20241122	150800	15355523	496	496	496	496	0
322	20241122	150700	15355523	496	496	496	496	0
323	20241122	150600	15355523	496	496	496	496	0
324	20241122	150500	15355523	496	496	496	496	150
325	20241122	150400	15281123	496	496	496	496	0
326	20241122	150300	15281123	496	496	496	496	0
327	20241122	150200	15281123	496	496	496	496	0
328	20241122	150100	15281123	496	496	496	496	0
329	20241122	150000	15281123	496	496	496	496	0
330	20241122	145900	15281123	496	496	496	496	95
331	20241122	145800	15234003	496	496	496	496	0
332	20241122	145700	15234003	496	496	496	496	0
333	20241122	145600	15234003	496	496	496	496	5
334	20241122	145500	15231523	495	495	495	495	0
335	20241122	145400	15231523	495	495	495	495	0
336	20241122	145300	15231523	495	495	495	495	1
337	20241122	145200	15231028	495	495	495	495	0
338	20241122	145100	15231028	495	495	495	495	0
339	20241122	145000	15231028	495	495	495	495	0
340	20241122	144900	15231028	495	495	495	495	0
341	20241122	144800	15231028	495	495	495	495	0
342	20241122	144700	15231028	495	495	495	495	0
343	20241122	144600	15231028	495	495	495	495	0
344	20241122	144500	15231028	495	495	495	495	0
345	20241122	144400	15231028	495	495	495	495	500
346	20241122	144300	14983528	495	495	495	495	0
347	20241122	144200	14983528	495	495	495	495	0
348	20241122	144100	14983528	495	495	495	495	0
349	20241122	144000	14983528	495	495	495	495	0
350	20241122	143900	14983528	495	495	495	495	0
351	20241122	143800	14983528	495	495	495	495	0
352	20241122	143700	14983528	495	495	495	495	1
353	20241122	143600	14983033	496	496	496	496	0
354	20241122	143500	14983033	496	496	496	496	0
355	20241122	143400	14983033	496	496	496	496	0
356	20241122	143300	14983033	496	496	496	496	0
357	20241122	143200	14983033	496	496	496	496	0
358	20241122	143100	14983033	496	496	496	496	0
359	20241122	143000	14983033	496	496	496	496	0
360	20241122	142900	14983033	496	496	496	496	0
361	20241122	142800	14983033	496	496	496	496	0
362	20241122	142700	14983033	496	496	496	496	0
363	20241122	142600	14983033	496	496	496	496	0
364	20241122	142500	14983033	496	496	496	496	0
365	20241122	142400	14983033	496	496	496	496	0
366	20241122	142300	14983033	496	496	496	496	0
367	20241122	142200	14983033	496	496	496	496	0
368	20241122	142100	14983033	496	496	496	496	0
369	20241122	142000	14983033	496	496	496	496	2200
370	20241122	141900	13891833	497	497	497	497	220
371	20241122	141800	13782493	496	496	496	496	0
372	20241122	141700	13782493	496	496	496	496	0
373	20241122	141600	13782493	496	496	496	496	0
374	20241122	141500	13782493	496	496	496	496	0
375	20241122	141400	13782493	496	496	496	496	0
376	20241122	141300	13782493	496	496	496	496	0
377	20241122	141200	13782493	496	496	496	496	0
378	20241122	141100	13782493	496	496	496	496	0
379	20241122	141000	13782493	496	496	496	496	0
380	20241122	140900	13782493	496	496	496	496	0
381	20241122	140800	13782493	496	496	496	496	0
382	20241122	140700	13782493	496	496	496	496	0
383	20241122	140600	13782493	496	498	498	496	111
384	20241122	140500	13727427	498	498	498	498	0
385	20241122	140400	13727427	498	498	498	498	0
386	20241122	140300	13727427	498	498	498	498	0
387	20241122	140200	13727427	498	498	498	498	0
388	20241122	140100	13727427	498	498	498	498	0
389	20241122	140000	13727427	498	498	498	498	0
390	20241122	135900	13727427	498	498	498	498	0
391	20241122	135800	13727427	498	498	498	498	0
392	20241122	135700	13727427	498	498	498	498	0
393	20241122	135600	13727427	498	498	498	498	0
394	20241122	135500	13727427	498	498	498	498	28
395	20241122	135400	13713483	498	498	498	498	0
396	20241122	135300	13713483	498	498	498	498	0
397	20241122	135200	13713483	498	498	498	498	0
398	20241122	135100	13713483	498	498	498	498	0
399	20241122	135000	13713483	498	498	498	498	0
400	20241122	134900	13713483	498	498	498	498	0
401	20241122	134800	13713483	498	498	498	498	0
402	20241122	134700	13713483	498	498	498	498	0
403	20241122	134600	13713483	498	498	498	498	0
404	20241122	134500	13713483	498	498	498	498	0
405	20241122	134400	13713483	498	498	498	498	5
406	20241122	134300	13710993	498	498	498	498	10
407	20241122	134200	13706013	496	496	496	496	0
408	20241122	134100	13706013	496	496	496	496	0
409	20241122	134000	13706013	496	496	496	496	0
410	20241122	133900	13706013	496	496	496	496	0
411	20241122	133800	13706013	496	496	496	496	0
412	20241122	133700	13706013	496	496	496	496	0
413	20241122	133600	13706013	496	497	497	496	5
414	20241122	133500	13703532	498	498	498	498	0
415	20241122	133400	13703532	498	498	498	498	0
416	20241122	133300	13703532	498	498	498	498	0
417	20241122	133200	13703532	498	498	498	498	0
418	20241122	133100	13703532	498	498	498	498	0
419	20241122	133000	13703532	498	498	498	498	0
420	20241122	132900	13703532	498	498	498	498	0
421	20241122	132800	13703532	498	498	498	498	0
422	20241122	132700	13703532	498	498	498	498	0
423	20241122	132600	13703532	498	498	498	498	0
424	20241122	132500	13703532	498	498	498	498	0
425	20241122	132400	13703532	498	498	498	498	0
426	20241122	132300	13703532	498	498	498	498	0
427	20241122	132200	13703532	498	498	498	498	0
428	20241122	132100	13703532	498	498	498	498	431
429	20241122	132000	13488894	498	498	498	498	2570
430	20241122	131900	12209034	500	500	500	500	0
431	20241122	131800	12209034	500	500	500	500	0
432	20241122	131700	12209034	500	500	500	500	10
433	20241122	131600	12204034	499	499	499	499	0
434	20241122	131500	12204034	499	499	499	499	0
435	20241122	131400	12204034	499	499	499	499	0
436	20241122	131300	12204034	499	499	499	499	1078
437	20241122	131200	11666112	499	499	499	499	0
438	20241122	131100	11666112	499	499	499	499	0
439	20241122	131000	11666112	499	499	499	499	0
440	20241122	130900	11666112	499	499	499	499	0
441	20241122	130800	11666112	499	499	499	499	0
442	20241122	130700	11666112	499	499	499	499	0
443	20241122	130600	11666112	499	499	499	499	0
444	20241122	130500	11666112	499	499	499	499	4
445	20241122	130400	11664116	499	499	499	499	0
446	20241122	130300	11664116	499	499	499	499	0
447	20241122	130200	11664116	499	499	499	499	0
448	20241122	130100	11664116	499	499	499	499	0
449	20241122	130000	11664116	499	499	499	499	41
450	20241122	125900	11643657	500	500	500	500	0
451	20241122	125800	11643657	500	500	500	500	0
452	20241122	125700	11643657	500	500	500	500	0
453	20241122	125600	11643657	500	500	500	500	0
454	20241122	125500	11643657	500	500	500	500	2016
455	20241122	125400	10635657	500	500	500	500	220
456	20241122	125300	10525657	499	499	499	499	0
457	20241122	125200	10525657	499	499	499	499	175
458	20241122	125100	10438332	500	500	500	500	0
459	20241122	125000	10438332	500	500	500	500	30
460	20241122	124900	10423332	499	499	499	499	0
461	20241122	124800	10423332	499	499	499	499	0
462	20241122	124700	10423332	499	499	499	499	0
463	20241122	124600	10423332	499	499	499	499	0
464	20241122	124500	10423332	499	499	499	499	0
465	20241122	124400	10423332	499	499	499	499	0
466	20241122	124300	10423332	499	499	499	499	0
467	20241122	124200	10423332	499	499	499	499	0
468	20241122	124100	10423332	499	499	499	499	208
469	20241122	124000	10319540	501	501	501	501	0
470	20241122	123900	10319540	501	501	501	501	0
471	20241122	123800	10319540	501	501	501	501	0
472	20241122	123700	10319540	501	501	501	501	0
473	20241122	123600	10319540	501	501	501	501	0
474	20241122	123500	10319540	501	501	501	501	0
475	20241122	123400	10319540	501	501	501	501	0
476	20241122	123300	10319540	501	500	501	500	1111
477	20241122	123200	9763279	500	500	500	500	0
478	20241122	123100	9763279	500	500	500	500	0
479	20241122	123000	9763279	500	500	500	500	1
480	20241122	122900	9762779	500	500	500	500	1
481	20241122	122800	9762279	498	498	498	498	0
482	20241122	122700	9762279	498	498	498	498	0
483	20241122	122600	9762279	498	498	498	498	0
484	20241122	122500	9762279	498	498	498	498	0
485	20241122	122400	9762279	498	498	498	498	0
486	20241122	122300	9762279	498	498	498	498	0
487	20241122	122200	9762279	498	498	498	498	0
488	20241122	122100	9762279	498	498	498	498	0
489	20241122	122000	9762279	498	498	498	498	0
490	20241122	121900	9762279	498	498	498	498	0
491	20241122	121800	9762279	498	498	498	498	0
492	20241122	121700	9762279	498	498	498	498	0
493	20241122	121600	9762279	498	498	498	498	0
494	20241122	121500	9762279	498	498	498	498	0
495	20241122	121400	9762279	498	498	498	498	0
496	20241122	121300	9762279	498	498	498	498	0
497	20241122	121200	9762279	498	498	498	498	0
498	20241122	121100	9762279	498	498	498	498	0
499	20241122	121000	9762279	498	498	498	498	0
500	20241122	120900	9762279	498	498	498	498	0
501	20241122	120800	9762279	498	498	498	498	0
502	20241122	120700	9762279	498	498	498	498	0
503	20241122	120600	9762279	498	498	498	498	0
504	20241122	120500	9762279	498	498	498	498	0
505	20241122	120400	9762279	498	498	498	498	0
506	20241122	120300	9762279	498	498	498	498	0
507	20241122	120200	9762279	498	498	498	498	0
508	20241122	120100	9762279	498	498	498	498	0
509	20241122	120000	9762279	498	498	498	498	0
510	20241122	115900	9762279	498	498	498	498	0
511	20241122	115800	9762279	498	498	498	498	0
512	20241122	115700	9762279	498	498	498	498	0
513	20241122	115600	9762279	498	498	498	498	792
514	20241122	115500	9367863	496	496	496	496	0
515	20241122	115400	9367863	496	496	496	496	0
516	20241122	115300	9367863	496	496	496	496	0
517	20241122	115200	9367863	496	496	496	496	0
518	20241122	115100	9367863	496	496	496	496	0
519	20241122	115000	9367863	496	496	496	496	550
520	20241122	114900	9095063	495	495	495	495	0
521	20241122	114800	9095063	495	495	495	495	0
522	20241122	114700	9095063	495	495	495	495	0
523	20241122	114600	9095063	495	495	495	495	0
524	20241122	114500	9095063	495	495	495	495	0
525	20241122	114400	9095063	495	495	495	495	0
526	20241122	114300	9095063	495	495	495	495	0
527	20241122	114200	9095063	495	495	495	495	0
528	20241122	114100	9095063	495	495	495	495	0
529	20241122	114000	9095063	495	495	495	495	0
530	20241122	113900	9095063	495	495	495	495	0
531	20241122	113800	9095063	495	495	495	495	0
532	20241122	113700	9095063	495	495	495	495	0
533	20241122	113600	9095063	495	495	495	495	0
534	20241122	113500	9095063	495	495	495	495	0
535	20241122	113400	9095063	495	495	495	495	0
536	20241122	113300	9095063	495	496	496	495	118
537	20241122	113200	9036553	496	496	496	496	0
538	20241122	113100	9036553	496	496	496	496	0
539	20241122	113000	9036553	496	496	496	496	21
540	20241122	112900	9026137	496	496	496	496	0
541	20241122	112800	9026137	496	496	496	496	0
542	20241122	112700	9026137	496	496	496	496	0
543	20241122	112600	9026137	496	496	496	496	0
544	20241122	112500	9026137	496	496	496	496	0
545	20241122	112400	9026137	496	496	496	496	0
546	20241122	112300	9026137	496	497	497	496	2632
547	20241122	112200	7719164	497	497	497	497	0
548	20241122	112100	7719164	497	497	497	497	0
549	20241122	112000	7719164	497	497	497	497	1
550	20241122	111900	7718667	500	500	500	500	0
551	20241122	111800	7718667	500	500	500	500	0
552	20241122	111700	7718667	500	500	500	500	0
553	20241122	111600	7718667	500	500	500	500	0
554	20241122	111500	7718667	500	500	500	500	0
555	20241122	111400	7718667	500	500	500	500	0
556	20241122	111300	7718667	500	500	500	500	1
557	20241122	111200	7718167	497	497	497	497	0
558	20241122	111100	7718167	497	497	497	497	1
559	20241122	111000	7717670	500	500	500	500	0
560	20241122	110900	7717670	500	500	500	500	0
561	20241122	110800	7717670	500	500	500	500	0
562	20241122	110700	7717670	500	500	500	500	0
563	20241122	110600	7717670	500	500	500	500	0
564	20241122	110500	7717670	500	500	500	500	0
565	20241122	110400	7717670	500	500	500	500	13
566	20241122	110300	7711170	500	500	500	500	0
567	20241122	110200	7711170	500	500	500	500	0
568	20241122	110100	7711170	500	500	500	500	0
569	20241122	110000	7711170	500	500	500	500	0
570	20241122	105900	7711170	500	500	500	500	0
571	20241122	105800	7711170	500	500	500	500	0
572	20241122	105700	7711170	500	500	500	500	0
573	20241122	105600	7711170	500	500	500	500	0
574	20241122	105500	7711170	500	500	500	500	0
575	20241122	105400	7711170	500	500	500	500	0
576	20241122	105300	7711170	500	500	500	500	0
577	20241122	105200	7711170	500	500	500	500	0
578	20241122	105100	7711170	500	500	500	500	0
579	20241122	105000	7711170	500	500	500	500	0
580	20241122	104900	7711170	500	500	500	500	0
581	20241122	104800	7711170	500	500	500	500	0
582	20241122	104700	7711170	500	500	500	500	0
583	20241122	104600	7711170	500	500	500	500	0
584	20241122	104500	7711170	500	500	500	500	0
585	20241122	104400	7711170	500	500	500	500	0
586	20241122	104300	7711170	500	500	500	500	0
587	20241122	104200	7711170	500	500	500	500	0
588	20241122	104100	7711170	500	500	500	500	0
589	20241122	104000	7711170	500	500	500	500	0
590	20241122	103900	7711170	500	500	500	500	0
591	20241122	103800	7711170	500	500	500	500	0
592	20241122	103700	7711170	500	500	500	500	0
593	20241122	103600	7711170	500	500	500	500	0
594	20241122	103500	7711170	500	500	500	500	0
595	20241122	103400	7711170	500	500	500	500	2
596	20241122	103300	7710170	500	500	500	500	300
597	20241122	103200	7560170	500	500	500	500	0
598	20241122	103100	7560170	500	500	500	500	0
599	20241122	103000	7560170	500	500	500	500	0
600	20241122	102900	7560170	500	500	500	500	1
601	20241122	102800	7559670	499	499	499	499	0
602	20241122	102700	7559670	499	497	499	496	1102
603	20241122	102600	7010051	499	499	499	499	1
604	20241122	102500	7009552	499	499	499	499	0
605	20241122	102400	7009552	499	499	499	499	0
606	20241122	102300	7009552	499	498	499	498	1441
607	20241122	102200	6290693	497	497	497	497	0
608	20241122	102100	6290693	497	497	497	497	0
609	20241122	102000	6290693	497	497	497	497	45
610	20241122	101900	6268328	496	496	496	496	0
611	20241122	101800	6268328	496	496	496	496	0
612	20241122	101700	6268328	496	496	496	496	0
613	20241122	101600	6268328	496	496	496	496	0
614	20241122	101500	6268328	496	496	496	496	3
615	20241122	101400	6266840	496	496	496	496	0
616	20241122	101300	6266840	496	496	496	496	0
617	20241122	101200	6266840	496	496	496	496	0
618	20241122	101100	6266840	496	496	496	496	12
619	20241122	101000	6260888	496	496	496	496	0
620	20241122	100900	6260888	496	496	496	496	0
621	20241122	100800	6260888	496	496	496	496	2010
622	20241122	100700	5263928	494	494	494	494	0
623	20241122	100600	5263928	494	494	494	494	0
624	20241122	100500	5263928	494	494	494	494	0
625	20241122	100400	5263928	494	494	494	494	0
626	20241122	100300	5263928	494	494	494	494	0
627	20241122	100200	5263928	494	494	494	494	0
628	20241122	100100	5263928	494	494	494	494	0
629	20241122	100000	5263928	494	494	494	494	0
630	20241122	095900	5263928	494	494	494	494	0
631	20241122	095800	5263928	494	494	494	494	0
632	20241122	095700	5263928	494	494	494	494	0
633	20241122	095600	5263928	494	494	494	494	3145
634	20241122	095500	3710298	493	493	493	493	0
635	20241122	095400	3710298	493	493	493	493	0
636	20241122	095300	3710298	493	493	493	493	0
637	20241122	095200	3710298	493	494	494	493	33
638	20241122	095100	3694024	494	494	494	494	1000
639	20241122	095000	3200024	495	495	495	495	0
640	20241122	094900	3200024	495	495	495	495	0
641	20241122	094800	3200024	495	495	495	495	594
642	20241122	094700	2905994	495	495	495	495	0
643	20241122	094600	2905994	495	495	495	495	623
644	20241122	094500	2597609	499	499	499	499	0
645	20241122	094400	2597609	499	499	499	499	5
646	20241122	094300	2595114	499	499	499	499	0
647	20241122	094200	2595114	499	498	499	498	24
648	20241122	094100	2583143	498	498	498	498	0
649	20241122	094000	2583143	498	498	498	498	96
650	20241122	093900	2535335	499	499	499	499	0
651	20241122	093800	2535335	499	499	499	499	0
652	20241122	093700	2535335	499	499	499	499	0
653	20241122	093600	2535335	499	499	499	499	0
654	20241122	093500	2535335	499	499	499	499	1000
655	20241122	093400	2036335	499	499	499	499	0
656	20241122	093300	2036335	499	499	499	499	150
657	20241122	093200	1961485	499	499	499	499	0
658	20241122	093100	1961485	499	499	499	499	0
659	20241122	093000	1961485	499	499	499	499	0
660	20241122	092900	1961485	499	499	499	499	0
661	20241122	092800	1961485	499	499	499	499	0
662	20241122	092700	1961485	499	499	499	499	0
663	20241122	092600	1961485	499	499	499	499	4
664	20241122	092500	1959489	500	500	500	500	1
665	20241122	092400	1958989	499	499	499	499	0
666	20241122	092300	1958989	499	499	499	499	0
667	20241122	092200	1958989	499	499	499	499	0
668	20241122	092100	1958989	499	496	499	496	166
669	20241122	092000	1876476	496	496	496	496	721
670	20241122	091900	1518860	495	495	495	495	0
671	20241122	091800	1518860	495	495	495	495	337
672	20241122	091700	1352045	494	496	496	494	1029
673	20241122	091600	842716	498	498	498	498	10
674	20241122	091500	837736	498	498	498	498	0
675	20241122	091400	837736	498	498	498	498	0
676	20241122	091300	837736	498	498	498	498	1
677	20241122	091200	837238	495	495	495	495	0
678	20241122	091100	837238	495	495	495	495	1
679	20241122	091000	836743	495	494	495	494	569
680	20241122	090900	555478	494	494	494	494	0
681	20241122	090800	555478	494	494	494	494	1
682	20241122	090700	554984	493	492	493	492	102
683	20241122	090600	504794	492	494	494	492	394
684	20241122	090500	310821	494	494	494	494	2
685	20241122	090400	309833	493	493	493	493	16
686	20241122	090300	301945	493	494	494	493	4
687	20241122	090200	299970	495	495	495	495	1
688	20241122	090100	299475	495	495	495	495	0
689	20241122	090000	299475	495	495	495	495	605