KissMeData/043340/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	192500	21080030	506	506	506	506	705
3	20241122	192400	21080030	506	506	506	506	0
4	20241122	192300	21080030	506	506	506	506	0
5	20241122	192200	21080030	506	506	506	506	0
6	20241122	192100	21080030	506	506	506	506	0
7	20241122	192000	21080030	506	506	506	506	0
8	20241122	191900	21080030	506	506	506	506	0
9	20241122	191800	21080030	506	506	506	506	0
10	20241122	191700	21080030	506	506	506	506	0
11	20241122	191600	21080030	506	506	506	506	0
12	20241122	191500	21080030	506	506	506	506	0
13	20241122	191400	21080030	506	506	506	506	0
14	20241122	191300	21080030	506	506	506	506	0
15	20241122	191200	21080030	506	506	506	506	0
16	20241122	191100	21080030	506	506	506	506	0
17	20241122	191000	21080030	506	506	506	506	0
18	20241122	190900	21080030	506	506	506	506	0
19	20241122	190800	21080030	506	506	506	506	0
20	20241122	190700	21080030	506	506	506	506	0
21	20241122	190600	21080030	506	506	506	506	0
22	20241122	190500	21080030	506	506	506	506	0
23	20241122	190400	21080030	506	506	506	506	0
24	20241122	190300	21080030	506	506	506	506	0
25	20241122	190200	21080030	506	506	506	506	0
26	20241122	190100	21080030	506	506	506	506	0
27	20241122	190000	21080030	506	506	506	506	0
28	20241122	185900	21080030	506	506	506	506	0
29	20241122	185800	21080030	506	506	506	506	0
30	20241122	185700	21080030	506	506	506	506	0
31	20241122	185600	21080030	506	506	506	506	0
32	20241122	185500	21080030	506	506	506	506	705
33	20241122	185400	21080030	506	506	506	506	0
34	20241122	185300	21080030	506	506	506	506	0
35	20241122	185200	21080030	506	506	506	506	0
36	20241122	185100	21080030	506	506	506	506	0
37	20241122	185000	21080030	506	506	506	506	0
38	20241122	184900	21080030	506	506	506	506	0
39	20241122	184800	21080030	506	506	506	506	0
40	20241122	184700	21080030	506	506	506	506	0
41	20241122	184600	21080030	506	506	506	506	0
42	20241122	184500	21080030	506	506	506	506	0
43	20241122	184400	21080030	506	506	506	506	0
44	20241122	184300	21080030	506	506	506	506	0
45	20241122	184200	21080030	506	506	506	506	0
46	20241122	184100	21080030	506	506	506	506	0
47	20241122	184000	21080030	506	506	506	506	0
48	20241122	183900	21080030	506	506	506	506	0
49	20241122	183800	21080030	506	506	506	506	0
50	20241122	183700	21080030	506	506	506	506	0
51	20241122	183600	21080030	506	506	506	506	0
52	20241122	183500	21080030	506	506	506	506	0
53	20241122	183400	21080030	506	506	506	506	0
54	20241122	183300	21080030	506	506	506	506	0
55	20241122	183200	21080030	506	506	506	506	0
56	20241122	183100	21080030	506	506	506	506	0
57	20241122	183000	21080030	506	506	506	506	0
58	20241122	182900	21080030	506	506	506	506	0
59	20241122	182800	21080030	506	506	506	506	0
60	20241122	182700	21080030	506	506	506	506	0
61	20241122	182600	21080030	506	506	506	506	0
62	20241122	182500	21080030	506	506	506	506	705
63	20241122	182400	21080030	506	506	506	506	0
64	20241122	182300	21080030	506	506	506	506	0
65	20241122	182200	21080030	506	506	506	506	0
66	20241122	182100	21080030	506	506	506	506	0
67	20241122	182000	21080030	506	506	506	506	0
68	20241122	181900	21080030	506	506	506	506	0
69	20241122	181800	21080030	506	506	506	506	0
70	20241122	181700	21080030	506	506	506	506	0
71	20241122	181600	21080030	506	506	506	506	0
72	20241122	181500	21080030	506	506	506	506	0
73	20241122	181400	21080030	506	506	506	506	0
74	20241122	181300	21080030	506	506	506	506	0
75	20241122	181200	21080030	506	506	506	506	0
76	20241122	181100	21080030	506	506	506	506	0
77	20241122	181000	21080030	506	506	506	506	0
78	20241122	180900	21080030	506	506	506	506	0
79	20241122	180800	21080030	506	506	506	506	0
80	20241122	180700	21080030	506	506	506	506	0
81	20241122	180600	21080030	506	506	506	506	0
82	20241122	180500	21080030	506	506	506	506	0
83	20241122	180400	21080030	506	506	506	506	0
84	20241122	180300	21080030	506	506	506	506	0
85	20241122	180200	21080030	506	506	506	506	0
86	20241122	180100	21080030	506	506	506	506	0
87	20241122	180000	21080030	506	506	506	506	0
88	20241122	175900	21080030	506	506	506	506	0
89	20241122	175800	21080030	506	506	506	506	0
90	20241122	175700	21080030	506	506	506	506	0
91	20241122	175600	21080030	506	506	506	506	0
92	20241122	175500	21080030	506	506	506	506	705
93	20241122	175400	21080030	506	506	506	506	0
94	20241122	175300	21080030	506	506	506	506	0
95	20241122	175200	21080030	506	506	506	506	0
96	20241122	175100	21080030	506	506	506	506	0
97	20241122	175000	21080030	506	506	506	506	0
98	20241122	174900	21080030	506	506	506	506	0
99	20241122	174800	21080030	506	506	506	506	0
100	20241122	174700	21080030	506	506	506	506	0
101	20241122	174600	21080030	506	506	506	506	0
102	20241122	174500	21080030	506	506	506	506	0
103	20241122	174400	21080030	506	506	506	506	0
104	20241122	174300	21080030	506	506	506	506	0
105	20241122	174200	21080030	506	506	506	506	0
106	20241122	174100	21080030	506	506	506	506	0
107	20241122	174000	21080030	506	506	506	506	0
108	20241122	173900	21080030	506	506	506	506	0
109	20241122	173800	21080030	506	506	506	506	0
110	20241122	173700	21080030	506	506	506	506	0
111	20241122	173600	21080030	506	506	506	506	0
112	20241122	173500	21080030	506	506	506	506	0
113	20241122	173400	21080030	506	506	506	506	0
114	20241122	173300	21080030	506	506	506	506	0
115	20241122	173200	21080030	506	506	506	506	0
116	20241122	173100	21080030	506	506	506	506	0
117	20241122	173000	21080030	506	506	506	506	0
118	20241122	172900	21080030	506	506	506	506	0
119	20241122	172800	21080030	506	506	506	506	0
120	20241122	172700	21080030	506	506	506	506	0
121	20241122	172600	21080030	506	506	506	506	0
122	20241122	172500	21080030	506	506	506	506	705
123	20241122	172400	21080030	506	506	506	506	0
124	20241122	172300	21080030	506	506	506	506	0
125	20241122	172200	21080030	506	506	506	506	0
126	20241122	172100	21080030	506	506	506	506	0
127	20241122	172000	21080030	506	506	506	506	0
128	20241122	171900	21080030	506	506	506	506	0
129	20241122	171800	21080030	506	506	506	506	0
130	20241122	171700	21080030	506	506	506	506	0
131	20241122	171600	21080030	506	506	506	506	0
132	20241122	171500	21080030	506	506	506	506	0
133	20241122	171400	21080030	506	506	506	506	0
134	20241122	171300	21080030	506	506	506	506	0
135	20241122	171200	21080030	506	506	506	506	0
136	20241122	171100	21080030	506	506	506	506	0
137	20241122	171000	21080030	506	506	506	506	0
138	20241122	170900	21080030	506	506	506	506	0
139	20241122	170800	21080030	506	506	506	506	0
140	20241122	170700	21080030	506	506	506	506	0
141	20241122	170600	21080030	506	506	506	506	0
142	20241122	170500	21080030	506	506	506	506	0
143	20241122	170400	21080030	506	506	506	506	0
144	20241122	170300	21080030	506	506	506	506	0
145	20241122	170200	21080030	506	506	506	506	0
146	20241122	170100	21080030	506	506	506	506	0
147	20241122	170000	21080030	506	506	506	506	0
148	20241122	165900	21080030	506	506	506	506	0
149	20241122	165800	21080030	506	506	506	506	0
150	20241122	165700	21080030	506	506	506	506	0
151	20241122	165600	21080030	506	506	506	506	0
152	20241122	165500	21080030	506	506	506	506	705
153	20241122	165400	21080030	506	506	506	506	0
154	20241122	165300	21080030	506	506	506	506	0
155	20241122	165200	21080030	506	506	506	506	0
156	20241122	165100	21080030	506	506	506	506	0
157	20241122	165000	21080030	506	506	506	506	0
158	20241122	164900	21080030	506	506	506	506	0
159	20241122	164800	21080030	506	506	506	506	0
160	20241122	164700	21080030	506	506	506	506	0
161	20241122	164600	21080030	506	506	506	506	0
162	20241122	164500	21080030	506	506	506	506	0
163	20241122	164400	21080030	506	506	506	506	0
164	20241122	164300	21080030	506	506	506	506	0
165	20241122	164200	21080030	506	506	506	506	0
166	20241122	164100	21080030	506	506	506	506	0
167	20241122	164000	21080030	506	506	506	506	0
168	20241122	163900	21080030	506	506	506	506	0
169	20241122	163800	21080030	506	506	506	506	0
170	20241122	163700	21080030	506	506	506	506	0
171	20241122	163600	21080030	506	506	506	506	0
172	20241122	163500	21080030	506	506	506	506	0
173	20241122	163400	21080030	506	506	506	506	0
174	20241122	163300	21080030	506	506	506	506	0
175	20241122	163200	21080030	506	506	506	506	0
176	20241122	163100	21080030	506	506	506	506	0
177	20241122	163000	21080030	506	506	506	506	0
178	20241122	162900	21080030	506	506	506	506	0
179	20241122	162800	21080030	506	506	506	506	0
180	20241122	162700	21080030	506	506	506	506	0
181	20241122	162600	21080030	506	506	506	506	0
182	20241122	162500	21080030	506	506	506	506	705
183	20241122	162400	21080030	506	506	506	506	0
184	20241122	162300	21080030	506	506	506	506	0
185	20241122	162200	21080030	506	506	506	506	0
186	20241122	162100	21080030	506	506	506	506	0
187	20241122	162000	21080030	506	506	506	506	0
188	20241122	161900	21080030	506	506	506	506	0
189	20241122	161800	21080030	506	506	506	506	0
190	20241122	161700	21080030	506	506	506	506	0
191	20241122	161600	21080030	506	506	506	506	0
192	20241122	161500	21080030	506	506	506	506	0
193	20241122	161400	21080030	506	506	506	506	0
194	20241122	161300	21080030	506	506	506	506	0
195	20241122	161200	21080030	506	506	506	506	0
196	20241122	161100	21080030	506	506	506	506	0
197	20241122	161000	21080030	506	506	506	506	0
198	20241122	160900	21080030	506	506	506	506	0
199	20241122	160800	21080030	506	506	506	506	0
200	20241122	160700	21080030	506	506	506	506	0
201	20241122	160600	21080030	506	506	506	506	0
202	20241122	160500	21080030	506	506	506	506	0
203	20241122	160400	21080030	506	506	506	506	0
204	20241122	160300	21080030	506	506	506	506	0
205	20241122	160200	21080030	506	506	506	506	0
206	20241122	160100	21080030	506	506	506	506	0
207	20241122	160000	21080030	506	506	506	506	0
208	20241122	155900	21080030	506	506	506	506	0
209	20241122	155800	21080030	506	506	506	506	0
210	20241122	155700	21080030	506	506	506	506	0
211	20241122	155600	21080030	506	506	506	506	0
212	20241122	155500	21080030	506	506	506	506	705
213	20241122	155400	21080030	506	506	506	506	0
214	20241122	155300	21080030	506	506	506	506	0
215	20241122	155200	21080030	506	506	506	506	0
216	20241122	155100	21080030	506	506	506	506	0
217	20241122	155000	21080030	506	506	506	506	0
218	20241122	154900	21080030	506	506	506	506	0
219	20241122	154800	21080030	506	506	506	506	0
220	20241122	154700	21080030	506	506	506	506	0
221	20241122	154600	21080030	506	506	506	506	0
222	20241122	154500	21080030	506	506	506	506	0
223	20241122	154400	21080030	506	506	506	506	0
224	20241122	154300	21080030	506	506	506	506	0
225	20241122	154200	21080030	506	506	506	506	0
226	20241122	154100	21080030	506	506	506	506	0
227	20241122	154000	21080030	506	506	506	506	0
228	20241122	153900	21080030	506	506	506	506	0
229	20241122	153800	21080030	506	506	506	506	0
230	20241122	153700	21080030	506	506	506	506	0
231	20241122	153600	21080030	506	506	506	506	0
232	20241122	153500	21080030	506	506	506	506	0
233	20241122	153400	21080030	506	506	506	506	0
234	20241122	153300	21080030	506	506	506	506	0
235	20241122	153200	21080030	506	506	506	506	0
236	20241122	153100	21080030	506	506	506	506	0
237	20241122	153000	21080030	506	506	506	506	705
238	20241122	152900	20723300	498	498	498	498	0
239	20241122	152800	20723300	498	498	498	498	0
240	20241122	152700	20723300	498	498	498	498	0
241	20241122	152600	20723300	498	498	498	498	0
242	20241122	152500	20723300	498	498	498	498	0
243	20241122	152400	20723300	498	498	498	498	0
244	20241122	152300	20723300	498	498	498	498	0
245	20241122	152200	20723300	498	498	498	498	0
246	20241122	152100	20723300	498	498	498	498	0
247	20241122	152000	20723300	498	498	498	498	0
248	20241122	151900	20723300	498	499	499	498	1003
249	20241122	151800	20223606	501	501	501	501	0
250	20241122	151700	20223606	501	501	501	501	0
251	20241122	151600	20223606	501	501	501	501	0
252	20241122	151500	20223606	501	501	501	501	0
253	20241122	151400	20223606	501	501	501	501	0
254	20241122	151300	20223606	501	501	501	501	0
255	20241122	151200	20223606	501	501	501	501	0
256	20241122	151100	20223606	501	501	501	501	1
257	20241122	151000	20223105	502	502	502	502	0
258	20241122	150900	20223105	502	502	502	502	0
259	20241122	150800	20223105	502	502	502	502	10
260	20241122	150700	20218085	499	499	499	499	0
261	20241122	150600	20218085	499	499	499	499	0
262	20241122	150500	20218085	499	499	499	499	0
263	20241122	150400	20218085	499	499	499	499	0
264	20241122	150300	20218085	499	499	499	499	0
265	20241122	150200	20218085	499	499	499	499	0
266	20241122	150100	20218085	499	499	499	499	0
267	20241122	150000	20218085	499	499	499	499	0
268	20241122	145900	20218085	499	499	499	499	0
269	20241122	145800	20218085	499	499	499	499	0
270	20241122	145700	20218085	499	499	499	499	0
271	20241122	145600	20218085	499	499	499	499	0
272	20241122	145500	20218085	499	499	499	499	0
273	20241122	145400	20218085	499	499	499	499	0
274	20241122	145300	20218085	499	499	499	499	0
275	20241122	145200	20218085	499	499	499	499	0
276	20241122	145100	20218085	499	499	499	499	0
277	20241122	145000	20218085	499	499	499	499	0
278	20241122	144900	20218085	499	499	499	499	0
279	20241122	144800	20218085	499	499	499	499	0
280	20241122	144700	20218085	499	499	499	499	0
281	20241122	144600	20218085	499	499	499	499	0
282	20241122	144500	20218085	499	499	499	499	0
283	20241122	144400	20218085	499	499	499	499	0
284	20241122	144300	20218085	499	499	499	499	0
285	20241122	144200	20218085	499	499	499	499	0
286	20241122	144100	20218085	499	499	499	499	0
287	20241122	144000	20218085	499	499	499	499	0
288	20241122	143900	20218085	499	499	499	499	0
289	20241122	143800	20218085	499	499	499	499	0
290	20241122	143700	20218085	499	499	499	499	0
291	20241122	143600	20218085	499	499	499	499	0
292	20241122	143500	20218085	499	499	499	499	0
293	20241122	143400	20218085	499	499	499	499	0
294	20241122	143300	20218085	499	499	499	499	1
295	20241122	143200	20217586	502	502	502	502	0
296	20241122	143100	20217586	502	502	502	502	0
297	20241122	143000	20217586	502	502	502	502	0
298	20241122	142900	20217586	502	502	502	502	0
299	20241122	142800	20217586	502	502	502	502	0
300	20241122	142700	20217586	502	502	502	502	0
301	20241122	142600	20217586	502	502	502	502	0
302	20241122	142500	20217586	502	502	502	502	0
303	20241122	142400	20217586	502	502	502	502	0
304	20241122	142300	20217586	502	502	502	502	0
305	20241122	142200	20217586	502	502	502	502	0
306	20241122	142100	20217586	502	502	502	502	0
307	20241122	142000	20217586	502	502	502	502	0
308	20241122	141900	20217586	502	502	502	502	0
309	20241122	141800	20217586	502	502	502	502	0
310	20241122	141700	20217586	502	502	502	502	0
311	20241122	141600	20217586	502	502	502	502	0
312	20241122	141500	20217586	502	502	502	502	0
313	20241122	141400	20217586	502	502	502	502	0
314	20241122	141300	20217586	502	502	502	502	0
315	20241122	141200	20217586	502	502	502	502	0
316	20241122	141100	20217586	502	502	502	502	0
317	20241122	141000	20217586	502	502	502	502	0
318	20241122	140900	20217586	502	502	502	502	0
319	20241122	140800	20217586	502	502	502	502	0
320	20241122	140700	20217586	502	502	502	502	0
321	20241122	140600	20217586	502	502	502	502	0
322	20241122	140500	20217586	502	502	502	502	0
323	20241122	140400	20217586	502	502	502	502	0
324	20241122	140300	20217586	502	502	502	502	0
325	20241122	140200	20217586	502	502	502	502	0
326	20241122	140100	20217586	502	502	502	502	0
327	20241122	140000	20217586	502	502	502	502	0
328	20241122	135900	20217586	502	502	502	502	0
329	20241122	135800	20217586	502	502	502	502	0
330	20241122	135700	20217586	502	502	502	502	1
331	20241122	135600	20217084	499	499	499	499	0
332	20241122	135500	20217084	499	499	499	499	0
333	20241122	135400	20217084	499	499	499	499	0
334	20241122	135300	20217084	499	499	499	499	0
335	20241122	135200	20217084	499	499	499	499	0
336	20241122	135100	20217084	499	499	499	499	0
337	20241122	135000	20217084	499	499	499	499	0
338	20241122	134900	20217084	499	499	499	499	0
339	20241122	134800	20217084	499	499	499	499	0
340	20241122	134700	20217084	499	499	499	499	0
341	20241122	134600	20217084	499	499	499	499	0
342	20241122	134500	20217084	499	499	499	499	0
343	20241122	134400	20217084	499	500	500	499	1089
344	20241122	134300	19673555	501	504	504	501	27
345	20241122	134200	19659988	506	506	506	506	0
346	20241122	134100	19659988	506	506	506	506	0
347	20241122	134000	19659988	506	506	506	506	0
348	20241122	133900	19659988	506	506	506	506	0
349	20241122	133800	19659988	506	506	506	506	0
350	20241122	133700	19659988	506	506	506	506	0
351	20241122	133600	19659988	506	506	506	506	0
352	20241122	133500	19659988	506	506	506	506	0
353	20241122	133400	19659988	506	506	506	506	0
354	20241122	133300	19659988	506	506	506	506	0
355	20241122	133200	19659988	506	506	506	506	0
356	20241122	133100	19659988	506	506	506	506	0
357	20241122	133000	19659988	506	506	506	506	0
358	20241122	132900	19659988	506	506	506	506	0
359	20241122	132800	19659988	506	506	506	506	0
360	20241122	132700	19659988	506	506	506	506	1
361	20241122	132600	19659482	502	502	502	502	0
362	20241122	132500	19659482	502	502	502	502	0
363	20241122	132400	19659482	502	502	502	502	0
364	20241122	132300	19659482	502	502	502	502	0
365	20241122	132200	19659482	502	502	502	502	0
366	20241122	132100	19659482	502	502	502	502	0
367	20241122	132000	19659482	502	502	502	502	0
368	20241122	131900	19659482	502	502	502	502	0
369	20241122	131800	19659482	502	502	502	502	0
370	20241122	131700	19659482	502	502	502	502	0
371	20241122	131600	19659482	502	502	502	502	0
372	20241122	131500	19659482	502	502	502	502	0
373	20241122	131400	19659482	502	502	502	502	0
374	20241122	131300	19659482	502	502	502	502	0
375	20241122	131200	19659482	502	502	502	502	0
376	20241122	131100	19659482	502	502	502	502	100
377	20241122	131000	19609282	501	505	505	501	1000
378	20241122	130900	19106878	508	508	508	508	0
379	20241122	130800	19106878	508	508	508	508	0
380	20241122	130700	19106878	508	508	508	508	0
381	20241122	130600	19106878	508	508	508	508	0
382	20241122	130500	19106878	508	508	508	508	0
383	20241122	130400	19106878	508	508	508	508	0
384	20241122	130300	19106878	508	508	508	508	0
385	20241122	130200	19106878	508	508	508	508	0
386	20241122	130100	19106878	508	508	508	508	0
387	20241122	130000	19106878	508	508	508	508	0
388	20241122	125900	19106878	508	508	508	508	0
389	20241122	125800	19106878	508	508	508	508	0
390	20241122	125700	19106878	508	508	508	508	0
391	20241122	125600	19106878	508	508	508	508	0
392	20241122	125500	19106878	508	508	508	508	0
393	20241122	125400	19106878	508	508	508	508	0
394	20241122	125300	19106878	508	508	508	508	0
395	20241122	125200	19106878	508	508	508	508	0
396	20241122	125100	19106878	508	508	508	508	0
397	20241122	125000	19106878	508	508	508	508	0
398	20241122	124900	19106878	508	508	508	508	0
399	20241122	124800	19106878	508	508	508	508	0
400	20241122	124700	19106878	508	508	508	508	0
401	20241122	124600	19106878	508	508	508	508	0
402	20241122	124500	19106878	508	508	508	508	0
403	20241122	124400	19106878	508	508	508	508	0
404	20241122	124300	19106878	508	508	508	508	0
405	20241122	124200	19106878	508	508	508	508	0
406	20241122	124100	19106878	508	508	508	508	0
407	20241122	124000	19106878	508	508	508	508	0
408	20241122	123900	19106878	508	508	508	508	0
409	20241122	123800	19106878	508	508	508	508	0
410	20241122	123700	19106878	508	508	508	508	0
411	20241122	123600	19106878	508	508	508	508	0
412	20241122	123500	19106878	508	508	508	508	0
413	20241122	123400	19106878	508	508	508	508	0
414	20241122	123300	19106878	508	508	508	508	0
415	20241122	123200	19106878	508	508	508	508	0
416	20241122	123100	19106878	508	508	508	508	0
417	20241122	123000	19106878	508	508	508	508	0
418	20241122	122900	19106878	508	508	508	508	0
419	20241122	122800	19106878	508	508	508	508	0
420	20241122	122700	19106878	508	508	508	508	0
421	20241122	122600	19106878	508	508	508	508	0
422	20241122	122500	19106878	508	508	508	508	0
423	20241122	122400	19106878	508	508	508	508	0
424	20241122	122300	19106878	508	508	508	508	0
425	20241122	122200	19106878	508	508	508	508	0
426	20241122	122100	19106878	508	508	508	508	0
427	20241122	122000	19106878	508	508	508	508	0
428	20241122	121900	19106878	508	508	508	508	0
429	20241122	121800	19106878	508	508	508	508	0
430	20241122	121700	19106878	508	508	508	508	0
431	20241122	121600	19106878	508	508	508	508	0
432	20241122	121500	19106878	508	508	508	508	0
433	20241122	121400	19106878	508	508	508	508	0
434	20241122	121300	19106878	508	508	508	508	0
435	20241122	121200	19106878	508	508	508	508	0
436	20241122	121100	19106878	508	508	508	508	0
437	20241122	121000	19106878	508	508	508	508	0
438	20241122	120900	19106878	508	508	508	508	0
439	20241122	120800	19106878	508	508	508	508	0
440	20241122	120700	19106878	508	508	508	508	0
441	20241122	120600	19106878	508	508	508	508	0
442	20241122	120500	19106878	508	508	508	508	0
443	20241122	120400	19106878	508	508	508	508	0
444	20241122	120300	19106878	508	508	508	508	0
445	20241122	120200	19106878	508	508	508	508	0
446	20241122	120100	19106878	508	508	508	508	0
447	20241122	120000	19106878	508	508	508	508	0
448	20241122	115900	19106878	508	508	508	508	0
449	20241122	115800	19106878	508	507	508	507	11
450	20241122	115700	19101300	507	507	507	507	0
451	20241122	115600	19101300	507	507	507	507	0
452	20241122	115500	19101300	507	507	507	507	0
453	20241122	115400	19101300	507	507	507	507	0
454	20241122	115300	19101300	507	507	507	507	0
455	20241122	115200	19101300	507	505	507	505	2148
456	20241122	115100	18015502	504	499	504	499	180
457	20241122	115000	17925607	498	498	498	498	0
458	20241122	114900	17925607	498	498	498	498	0
459	20241122	114800	17925607	498	498	498	498	0
460	20241122	114700	17925607	498	498	498	498	0
461	20241122	114600	17925607	498	498	498	498	0
462	20241122	114500	17925607	498	498	498	498	4000
463	20241122	114400	15933607	499	499	499	499	0
464	20241122	114300	15933607	499	499	499	499	0
465	20241122	114200	15933607	499	499	499	499	0
466	20241122	114100	15933607	499	499	499	499	0
467	20241122	114000	15933607	499	499	499	499	0
468	20241122	113900	15933607	499	499	499	499	0
469	20241122	113800	15933607	499	499	499	499	0
470	20241122	113700	15933607	499	499	499	499	127
471	20241122	113600	15870234	498	498	498	498	3000
472	20241122	113500	14376234	498	498	498	498	2000
473	20241122	113400	13380234	498	498	498	498	0
474	20241122	113300	13380234	498	498	498	498	0
475	20241122	113200	13380234	498	498	498	498	0
476	20241122	113100	13380234	498	498	498	498	0
477	20241122	113000	13380234	498	498	498	498	0
478	20241122	112900	13380234	498	498	498	498	0
479	20241122	112800	13380234	498	498	498	498	0
480	20241122	112700	13380234	498	498	498	498	0
481	20241122	112600	13380234	498	498	498	498	0
482	20241122	112500	13380234	498	498	498	498	0
483	20241122	112400	13380234	498	498	498	498	0
484	20241122	112300	13380234	498	498	498	498	0
485	20241122	112200	13380234	498	498	498	498	0
486	20241122	112100	13380234	498	498	498	498	0
487	20241122	112000	13380234	498	498	498	498	0
488	20241122	111900	13380234	498	498	498	498	0
489	20241122	111800	13380234	498	498	498	498	0
490	20241122	111700	13380234	498	498	498	498	0
491	20241122	111600	13380234	498	498	498	498	0
492	20241122	111500	13380234	498	498	498	498	0
493	20241122	111400	13380234	498	498	498	498	0
494	20241122	111300	13380234	498	498	498	498	0
495	20241122	111200	13380234	498	498	498	498	0
496	20241122	111100	13380234	498	498	498	498	0
497	20241122	111000	13380234	498	498	498	498	0
498	20241122	110900	13380234	498	498	498	498	0
499	20241122	110800	13380234	498	498	498	498	0
500	20241122	110700	13380234	498	498	498	498	0
501	20241122	110600	13380234	498	498	498	498	0
502	20241122	110500	13380234	498	498	498	498	0
503	20241122	110400	13380234	498	498	498	498	0
504	20241122	110300	13380234	498	498	498	498	0
505	20241122	110200	13380234	498	498	498	498	0
506	20241122	110100	13380234	498	498	498	498	0
507	20241122	110000	13380234	498	498	498	498	0
508	20241122	105900	13380234	498	498	498	498	0
509	20241122	105800	13380234	498	498	498	498	0
510	20241122	105700	13380234	498	498	498	498	0
511	20241122	105600	13380234	498	498	498	498	0
512	20241122	105500	13380234	498	498	498	498	0
513	20241122	105400	13380234	498	498	498	498	0
514	20241122	105300	13380234	498	498	498	498	100
515	20241122	105200	13330434	498	498	498	498	400
516	20241122	105100	13131234	498	498	498	498	200
517	20241122	105000	13031634	498	498	498	498	0
518	20241122	104900	13031634	498	498	498	498	0
519	20241122	104800	13031634	498	498	498	498	0
520	20241122	104700	13031634	498	498	498	498	0
521	20241122	104600	13031634	498	498	498	498	0
522	20241122	104500	13031634	498	498	498	498	0
523	20241122	104400	13031634	498	498	498	498	0
524	20241122	104300	13031634	498	498	498	498	0
525	20241122	104200	13031634	498	498	498	498	0
526	20241122	104100	13031634	498	498	498	498	0
527	20241122	104000	13031634	498	498	498	498	0
528	20241122	103900	13031634	498	498	498	498	0
529	20241122	103800	13031634	498	498	498	498	0
530	20241122	103700	13031634	498	498	498	498	0
531	20241122	103600	13031634	498	498	498	498	1000
532	20241122	103500	12533634	498	498	498	498	0
533	20241122	103400	12533634	498	498	498	498	0
534	20241122	103300	12533634	498	498	498	498	0
535	20241122	103200	12533634	498	498	498	498	0
536	20241122	103100	12533634	498	498	498	498	96
537	20241122	103000	12485826	498	498	498	498	0
538	20241122	102900	12485826	498	498	498	498	0
539	20241122	102800	12485826	498	498	498	498	1000
540	20241122	102700	11987826	498	498	498	498	3000
541	20241122	102600	10493826	498	498	498	498	0
542	20241122	102500	10493826	498	498	498	498	0
543	20241122	102400	10493826	498	498	498	498	0
544	20241122	102300	10493826	498	498	498	498	0
545	20241122	102200	10493826	498	498	498	498	0
546	20241122	102100	10493826	498	498	498	498	0
547	20241122	102000	10493826	498	498	498	498	91
548	20241122	101900	10448508	498	498	498	498	19
549	20241122	101800	10439046	497	497	497	497	0
550	20241122	101700	10439046	497	497	497	497	0
551	20241122	101600	10439046	497	497	497	497	0
552	20241122	101500	10439046	497	497	497	497	0
553	20241122	101400	10439046	497	497	497	497	0
554	20241122	101300	10439046	497	497	497	497	0
555	20241122	101200	10439046	497	497	497	497	0
556	20241122	101100	10439046	497	497	497	497	0
557	20241122	101000	10439046	497	497	497	497	0
558	20241122	100900	10439046	497	497	497	497	0
559	20241122	100800	10439046	497	497	497	497	1490
560	20241122	100700	9698516	498	498	498	498	0
561	20241122	100600	9698516	498	498	498	498	0
562	20241122	100500	9698516	498	498	498	498	0
563	20241122	100400	9698516	498	498	498	498	0
564	20241122	100300	9698516	498	498	498	498	2
565	20241122	100200	9697520	497	497	497	497	0
566	20241122	100100	9697520	497	497	497	497	0
567	20241122	100000	9697520	497	497	497	497	0
568	20241122	095900	9697520	497	497	497	497	0
569	20241122	095800	9697520	497	497	497	497	0
570	20241122	095700	9697520	497	497	497	497	0
571	20241122	095600	9697520	497	497	497	497	0
572	20241122	095500	9697520	497	498	498	497	124
573	20241122	095400	9635778	498	498	498	498	1298
574	20241122	095300	8989374	498	498	498	498	500
575	20241122	095200	8740374	499	499	499	499	0
576	20241122	095100	8740374	499	499	499	499	0
577	20241122	095000	8740374	499	499	499	499	0
578	20241122	094900	8740374	499	499	499	499	0
579	20241122	094800	8740374	499	499	499	499	0
580	20241122	094700	8740374	499	499	499	499	0
581	20241122	094600	8740374	499	499	499	499	1500
582	20241122	094500	7991874	499	499	499	499	0
583	20241122	094400	7991874	499	499	499	499	4
584	20241122	094300	7989878	499	499	499	499	6
585	20241122	094200	7986884	499	499	499	499	4
586	20241122	094100	7984888	498	498	498	498	0
587	20241122	094000	7984888	498	498	498	498	0
588	20241122	093900	7984888	498	498	498	498	3006
589	20241122	093800	6487900	498	498	498	498	0
590	20241122	093700	6487900	498	498	498	498	670
591	20241122	093600	6154240	498	495	498	495	192
592	20241122	093500	6058893	491	491	491	491	3
593	20241122	093400	6057420	491	491	491	491	0
594	20241122	093300	6057420	491	491	491	491	0
595	20241122	093200	6057420	491	491	491	491	3
596	20241122	093100	6055947	491	491	491	491	0
597	20241122	093000	6055947	491	493	493	491	10
598	20241122	092900	6051024	491	491	491	491	0
599	20241122	092800	6051024	491	491	491	491	0
600	20241122	092700	6051024	491	491	491	491	0
601	20241122	092600	6051024	491	491	491	491	0
602	20241122	092500	6051024	491	491	491	491	0
603	20241122	092400	6051024	491	491	491	491	0
604	20241122	092300	6051024	491	493	493	491	400
605	20241122	092200	5854258	499	493	499	493	1025
606	20241122	092100	5348927	493	493	493	493	2001
607	20241122	092000	4362434	493	493	493	493	0
608	20241122	091900	4362434	493	494	494	493	2399
609	20241122	091800	3179693	494	494	494	494	23
610	20241122	091700	3168331	499	499	499	499	701
611	20241122	091600	2818532	499	499	499	499	99
612	20241122	091500	2769131	499	499	499	499	0
613	20241122	091400	2769131	499	499	499	499	1
614	20241122	091300	2768632	494	494	494	494	0
615	20241122	091200	2768632	494	494	494	494	0
616	20241122	091100	2768632	494	494	494	494	0
617	20241122	091000	2768632	494	494	494	494	0
618	20241122	090900	2768632	494	494	494	494	0
619	20241122	090800	2768632	494	495	495	494	1388
620	20241122	090700	2082031	495	497	497	495	777
621	20241122	090600	1696006	497	497	497	497	0
622	20241122	090500	1696006	497	497	497	497	25
623	20241122	090400	1683581	500	500	500	500	0
624	20241122	090300	1683581	500	501	501	500	3193
625	20241122	090200	85482	501	501	501	501	1
626	20241122	090100	84981	507	507	507	507	0
627	20241122	090000	84981	507	509	509	507	167