KissMeData/212310/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202900	3685841	955	955	955	955	13
3	20241119	202800	3685841	955	955	955	955	0
4	20241119	202700	3685841	955	955	955	955	0
5	20241119	202600	3685841	955	955	955	955	0
6	20241119	202500	3685841	955	955	955	955	0
7	20241119	202400	3685841	955	955	955	955	0
8	20241119	202300	3685841	955	955	955	955	0
9	20241119	202200	3685841	955	955	955	955	0
10	20241119	202100	3685841	955	955	955	955	0
11	20241119	202000	3685841	955	955	955	955	0
12	20241119	201900	3685841	955	955	955	955	0
13	20241119	201800	3685841	955	955	955	955	0
14	20241119	201700	3685841	955	955	955	955	0
15	20241119	201600	3685841	955	955	955	955	0
16	20241119	201500	3685841	955	955	955	955	0
17	20241119	201400	3685841	955	955	955	955	0
18	20241119	201300	3685841	955	955	955	955	0
19	20241119	201200	3685841	955	955	955	955	0
20	20241119	201100	3685841	955	955	955	955	0
21	20241119	201000	3685841	955	955	955	955	0
22	20241119	200900	3685841	955	955	955	955	0
23	20241119	200800	3685841	955	955	955	955	0
24	20241119	200700	3685841	955	955	955	955	0
25	20241119	200600	3685841	955	955	955	955	0
26	20241119	200500	3685841	955	955	955	955	0
27	20241119	200400	3685841	955	955	955	955	0
28	20241119	200300	3685841	955	955	955	955	0
29	20241119	200200	3685841	955	955	955	955	0
30	20241119	200100	3685841	955	955	955	955	0
31	20241119	200000	3685841	955	955	955	955	0
32	20241119	195900	3685841	955	955	955	955	13
33	20241119	195800	3685841	955	955	955	955	0
34	20241119	195700	3685841	955	955	955	955	0
35	20241119	195600	3685841	955	955	955	955	0
36	20241119	195500	3685841	955	955	955	955	0
37	20241119	195400	3685841	955	955	955	955	0
38	20241119	195300	3685841	955	955	955	955	0
39	20241119	195200	3685841	955	955	955	955	0
40	20241119	195100	3685841	955	955	955	955	0
41	20241119	195000	3685841	955	955	955	955	0
42	20241119	194900	3685841	955	955	955	955	0
43	20241119	194800	3685841	955	955	955	955	0
44	20241119	194700	3685841	955	955	955	955	0
45	20241119	194600	3685841	955	955	955	955	0
46	20241119	194500	3685841	955	955	955	955	0
47	20241119	194400	3685841	955	955	955	955	0
48	20241119	194300	3685841	955	955	955	955	0
49	20241119	194200	3685841	955	955	955	955	0
50	20241119	194100	3685841	955	955	955	955	0
51	20241119	194000	3685841	955	955	955	955	0
52	20241119	193900	3685841	955	955	955	955	0
53	20241119	193800	3685841	955	955	955	955	0
54	20241119	193700	3685841	955	955	955	955	0
55	20241119	193600	3685841	955	955	955	955	0
56	20241119	193500	3685841	955	955	955	955	0
57	20241119	193400	3685841	955	955	955	955	0
58	20241119	193300	3685841	955	955	955	955	0
59	20241119	193200	3685841	955	955	955	955	0
60	20241119	193100	3685841	955	955	955	955	0
61	20241119	193000	3685841	955	955	955	955	0
62	20241119	192900	3685841	955	955	955	955	13
63	20241119	192800	3685841	955	955	955	955	0
64	20241119	192700	3685841	955	955	955	955	0
65	20241119	192600	3685841	955	955	955	955	0
66	20241119	192500	3685841	955	955	955	955	0
67	20241119	192400	3685841	955	955	955	955	0
68	20241119	192300	3685841	955	955	955	955	0
69	20241119	192200	3685841	955	955	955	955	0
70	20241119	192100	3685841	955	955	955	955	0
71	20241119	192000	3685841	955	955	955	955	0
72	20241119	191900	3685841	955	955	955	955	0
73	20241119	191800	3685841	955	955	955	955	0
74	20241119	191700	3685841	955	955	955	955	0
75	20241119	191600	3685841	955	955	955	955	0
76	20241119	191500	3685841	955	955	955	955	0
77	20241119	191400	3685841	955	955	955	955	0
78	20241119	191300	3685841	955	955	955	955	0
79	20241119	191200	3685841	955	955	955	955	0
80	20241119	191100	3685841	955	955	955	955	0
81	20241119	191000	3685841	955	955	955	955	0
82	20241119	190900	3685841	955	955	955	955	0
83	20241119	190800	3685841	955	955	955	955	0
84	20241119	190700	3685841	955	955	955	955	0
85	20241119	190600	3685841	955	955	955	955	0
86	20241119	190500	3685841	955	955	955	955	0
87	20241119	190400	3685841	955	955	955	955	0
88	20241119	190300	3685841	955	955	955	955	0
89	20241119	190200	3685841	955	955	955	955	0
90	20241119	190100	3685841	955	955	955	955	0
91	20241119	190000	3685841	955	955	955	955	0
92	20241119	185900	3685841	955	955	955	955	13
93	20241119	185800	3685841	955	955	955	955	0
94	20241119	185700	3685841	955	955	955	955	0
95	20241119	185600	3685841	955	955	955	955	0
96	20241119	185500	3685841	955	955	955	955	0
97	20241119	185400	3685841	955	955	955	955	0
98	20241119	185300	3685841	955	955	955	955	0
99	20241119	185200	3685841	955	955	955	955	0
100	20241119	185100	3685841	955	955	955	955	0
101	20241119	185000	3685841	955	955	955	955	0
102	20241119	184900	3685841	955	955	955	955	0
103	20241119	184800	3685841	955	955	955	955	0
104	20241119	184700	3685841	955	955	955	955	0
105	20241119	184600	3685841	955	955	955	955	0
106	20241119	184500	3685841	955	955	955	955	0
107	20241119	184400	3685841	955	955	955	955	0
108	20241119	184300	3685841	955	955	955	955	0
109	20241119	184200	3685841	955	955	955	955	0
110	20241119	184100	3685841	955	955	955	955	0
111	20241119	184000	3685841	955	955	955	955	0
112	20241119	183900	3685841	955	955	955	955	0
113	20241119	183800	3685841	955	955	955	955	0
114	20241119	183700	3685841	955	955	955	955	0
115	20241119	183600	3685841	955	955	955	955	0
116	20241119	183500	3685841	955	955	955	955	0
117	20241119	183400	3685841	955	955	955	955	0
118	20241119	183300	3685841	955	955	955	955	0
119	20241119	183200	3685841	955	955	955	955	0
120	20241119	183100	3685841	955	955	955	955	0
121	20241119	183000	3685841	955	955	955	955	0
122	20241119	182900	3685841	955	955	955	955	13
123	20241119	182800	3685841	955	955	955	955	0
124	20241119	182700	3685841	955	955	955	955	0
125	20241119	182600	3685841	955	955	955	955	0
126	20241119	182500	3685841	955	955	955	955	0
127	20241119	182400	3685841	955	955	955	955	0
128	20241119	182300	3685841	955	955	955	955	0
129	20241119	182200	3685841	955	955	955	955	0
130	20241119	182100	3685841	955	955	955	955	0
131	20241119	182000	3685841	955	955	955	955	0
132	20241119	181900	3685841	955	955	955	955	0
133	20241119	181800	3685841	955	955	955	955	0
134	20241119	181700	3685841	955	955	955	955	0
135	20241119	181600	3685841	955	955	955	955	0
136	20241119	181500	3685841	955	955	955	955	0
137	20241119	181400	3685841	955	955	955	955	0
138	20241119	181300	3685841	955	955	955	955	0
139	20241119	181200	3685841	955	955	955	955	0
140	20241119	181100	3685841	955	955	955	955	0
141	20241119	181000	3685841	955	955	955	955	0
142	20241119	180900	3685841	955	955	955	955	0
143	20241119	180800	3685841	955	955	955	955	0
144	20241119	180700	3685841	955	955	955	955	0
145	20241119	180600	3685841	955	955	955	955	0
146	20241119	180500	3685841	955	955	955	955	0
147	20241119	180400	3685841	955	955	955	955	0
148	20241119	180300	3685841	955	955	955	955	0
149	20241119	180200	3685841	955	955	955	955	0
150	20241119	180100	3685841	955	955	955	955	0
151	20241119	180000	3685841	955	955	955	955	0
152	20241119	175900	3685841	955	955	955	955	13
153	20241119	175800	3685841	955	955	955	955	0
154	20241119	175700	3685841	955	955	955	955	0
155	20241119	175600	3685841	955	955	955	955	0
156	20241119	175500	3685841	955	955	955	955	0
157	20241119	175400	3685841	955	955	955	955	0
158	20241119	175300	3685841	955	955	955	955	0
159	20241119	175200	3685841	955	955	955	955	0
160	20241119	175100	3685841	955	955	955	955	0
161	20241119	175000	3685841	955	955	955	955	0
162	20241119	174900	3685841	955	955	955	955	0
163	20241119	174800	3685841	955	955	955	955	0
164	20241119	174700	3685841	955	955	955	955	0
165	20241119	174600	3685841	955	955	955	955	0
166	20241119	174500	3685841	955	955	955	955	0
167	20241119	174400	3685841	955	955	955	955	0
168	20241119	174300	3685841	955	955	955	955	0
169	20241119	174200	3685841	955	955	955	955	0
170	20241119	174100	3685841	955	955	955	955	0
171	20241119	174000	3685841	955	955	955	955	0
172	20241119	173900	3685841	955	955	955	955	0
173	20241119	173800	3685841	955	955	955	955	0
174	20241119	173700	3685841	955	955	955	955	0
175	20241119	173600	3685841	955	955	955	955	0
176	20241119	173500	3685841	955	955	955	955	0
177	20241119	173400	3685841	955	955	955	955	0
178	20241119	173300	3685841	955	955	955	955	0
179	20241119	173200	3685841	955	955	955	955	0
180	20241119	173100	3685841	955	955	955	955	0
181	20241119	173000	3685841	955	955	955	955	0
182	20241119	172900	3685841	955	955	955	955	13
183	20241119	172800	3685841	955	955	955	955	0
184	20241119	172700	3685841	955	955	955	955	0
185	20241119	172600	3685841	955	955	955	955	0
186	20241119	172500	3685841	955	955	955	955	0
187	20241119	172400	3685841	955	955	955	955	0
188	20241119	172300	3685841	955	955	955	955	0
189	20241119	172200	3685841	955	955	955	955	0
190	20241119	172100	3685841	955	955	955	955	0
191	20241119	172000	3685841	955	955	955	955	0
192	20241119	171900	3685841	955	955	955	955	0
193	20241119	171800	3685841	955	955	955	955	0
194	20241119	171700	3685841	955	955	955	955	0
195	20241119	171600	3685841	955	955	955	955	0
196	20241119	171500	3685841	955	955	955	955	0
197	20241119	171400	3685841	955	955	955	955	0
198	20241119	171300	3685841	955	955	955	955	0
199	20241119	171200	3685841	955	955	955	955	0
200	20241119	171100	3685841	955	955	955	955	0
201	20241119	171000	3685841	955	955	955	955	0
202	20241119	170900	3685841	955	955	955	955	0
203	20241119	170800	3685841	955	955	955	955	0
204	20241119	170700	3685841	955	955	955	955	0
205	20241119	170600	3685841	955	955	955	955	0
206	20241119	170500	3685841	955	955	955	955	0
207	20241119	170400	3685841	955	955	955	955	0
208	20241119	170300	3685841	955	955	955	955	0
209	20241119	170200	3685841	955	955	955	955	0
210	20241119	170100	3685841	955	955	955	955	0
211	20241119	170000	3685841	955	955	955	955	0
212	20241119	165900	3685841	955	955	955	955	13
213	20241119	165800	3685841	955	955	955	955	0
214	20241119	165700	3685841	955	955	955	955	0
215	20241119	165600	3685841	955	955	955	955	0
216	20241119	165500	3685841	955	955	955	955	0
217	20241119	165400	3685841	955	955	955	955	0
218	20241119	165300	3685841	955	955	955	955	0
219	20241119	165200	3685841	955	955	955	955	0
220	20241119	165100	3685841	955	955	955	955	0
221	20241119	165000	3685841	955	955	955	955	0
222	20241119	164900	3685841	955	955	955	955	0
223	20241119	164800	3685841	955	955	955	955	0
224	20241119	164700	3685841	955	955	955	955	0
225	20241119	164600	3685841	955	955	955	955	0
226	20241119	164500	3685841	955	955	955	955	0
227	20241119	164400	3685841	955	955	955	955	0
228	20241119	164300	3685841	955	955	955	955	0
229	20241119	164200	3685841	955	955	955	955	0
230	20241119	164100	3685841	955	955	955	955	0
231	20241119	164000	3685841	955	955	955	955	0
232	20241119	163900	3685841	955	955	955	955	0
233	20241119	163800	3685841	955	955	955	955	0
234	20241119	163700	3685841	955	955	955	955	0
235	20241119	163600	3685841	955	955	955	955	0
236	20241119	163500	3685841	955	955	955	955	0
237	20241119	163400	3685841	955	955	955	955	0
238	20241119	163300	3685841	955	955	955	955	0
239	20241119	163200	3685841	955	955	955	955	0
240	20241119	163100	3685841	955	955	955	955	0
241	20241119	163000	3685841	955	955	955	955	0
242	20241119	162900	3685841	955	955	955	955	13
243	20241119	162800	3685841	955	955	955	955	0
244	20241119	162700	3685841	955	955	955	955	0
245	20241119	162600	3685841	955	955	955	955	0
246	20241119	162500	3685841	955	955	955	955	0
247	20241119	162400	3685841	955	955	955	955	0
248	20241119	162300	3685841	955	955	955	955	0
249	20241119	162200	3685841	955	955	955	955	0
250	20241119	162100	3685841	955	955	955	955	0
251	20241119	162000	3685841	955	955	955	955	0
252	20241119	161900	3685841	955	955	955	955	0
253	20241119	161800	3685841	955	955	955	955	0
254	20241119	161700	3685841	955	955	955	955	0
255	20241119	161600	3685841	955	955	955	955	0
256	20241119	161500	3685841	955	955	955	955	0
257	20241119	161400	3685841	955	955	955	955	0
258	20241119	161300	3685841	955	955	955	955	0
259	20241119	161200	3685841	955	955	955	955	0
260	20241119	161100	3685841	955	955	955	955	0
261	20241119	161000	3685841	955	955	955	955	0
262	20241119	160900	3685841	955	955	955	955	0
263	20241119	160800	3685841	955	955	955	955	0
264	20241119	160700	3685841	955	955	955	955	0
265	20241119	160600	3685841	955	955	955	955	0
266	20241119	160500	3685841	955	955	955	955	0
267	20241119	160400	3685841	955	955	955	955	0
268	20241119	160300	3685841	955	955	955	955	0
269	20241119	160200	3685841	955	955	955	955	0
270	20241119	160100	3685841	955	955	955	955	0
271	20241119	160000	3685841	955	955	955	955	0
272	20241119	155900	3685841	955	955	955	955	13
273	20241119	155800	3685841	955	955	955	955	0
274	20241119	155700	3685841	955	955	955	955	0
275	20241119	155600	3685841	955	955	955	955	0
276	20241119	155500	3685841	955	955	955	955	0
277	20241119	155400	3685841	955	955	955	955	0
278	20241119	155300	3685841	955	955	955	955	0
279	20241119	155200	3685841	955	955	955	955	0
280	20241119	155100	3685841	955	955	955	955	0
281	20241119	155000	3685841	955	955	955	955	0
282	20241119	154900	3685841	955	955	955	955	0
283	20241119	154800	3685841	955	955	955	955	0
284	20241119	154700	3685841	955	955	955	955	0
285	20241119	154600	3685841	955	955	955	955	0
286	20241119	154500	3685841	955	955	955	955	0
287	20241119	154400	3685841	955	955	955	955	0
288	20241119	154300	3685841	955	955	955	955	0
289	20241119	154200	3685841	955	955	955	955	0
290	20241119	154100	3685841	955	955	955	955	0
291	20241119	154000	3685841	955	955	955	955	0
292	20241119	153900	3685841	955	955	955	955	0
293	20241119	153800	3685841	955	955	955	955	0
294	20241119	153700	3685841	955	955	955	955	0
295	20241119	153600	3685841	955	955	955	955	0
296	20241119	153500	3685841	955	955	955	955	0
297	20241119	153400	3685841	955	955	955	955	0
298	20241119	153300	3685841	955	955	955	955	13
299	20241119	153200	3673426	966	966	966	966	0
300	20241119	153100	3673426	966	966	966	966	0
301	20241119	153000	3673426	966	966	966	966	0
302	20241119	152900	3673426	966	966	966	966	0
303	20241119	152800	3673426	966	966	966	966	0
304	20241119	152700	3673426	966	966	966	966	0
305	20241119	152600	3673426	966	966	966	966	0
306	20241119	152500	3673426	966	966	966	966	0
307	20241119	152400	3673426	966	966	966	966	0
308	20241119	152300	3673426	966	966	966	966	0
309	20241119	152200	3673426	966	966	966	966	0
310	20241119	152100	3673426	966	966	966	966	0
311	20241119	152000	3673426	966	966	966	966	0
312	20241119	151900	3673426	966	966	966	966	0
313	20241119	151800	3673426	966	966	966	966	0
314	20241119	151700	3673426	966	966	966	966	0
315	20241119	151600	3673426	966	966	966	966	0
316	20241119	151500	3673426	966	966	966	966	0
317	20241119	151400	3673426	966	966	966	966	0
318	20241119	151300	3673426	966	966	966	966	0
319	20241119	151200	3673426	966	966	966	966	0
320	20241119	151100	3673426	966	966	966	966	0
321	20241119	151000	3673426	966	966	966	966	0
322	20241119	150900	3673426	966	966	966	966	0
323	20241119	150800	3673426	966	966	966	966	0
324	20241119	150700	3673426	966	966	966	966	0
325	20241119	150600	3673426	966	966	966	966	0
326	20241119	150500	3673426	966	966	966	966	0
327	20241119	150400	3673426	966	966	966	966	0
328	20241119	150300	3673426	966	966	966	966	0
329	20241119	150200	3673426	966	966	966	966	0
330	20241119	150100	3673426	966	966	966	966	0
331	20241119	150000	3673426	966	966	966	966	0
332	20241119	145900	3673426	966	966	966	966	0
333	20241119	145800	3673426	966	966	966	966	0
334	20241119	145700	3673426	966	966	966	966	0
335	20241119	145600	3673426	966	966	966	966	0
336	20241119	145500	3673426	966	966	966	966	0
337	20241119	145400	3673426	966	966	966	966	0
338	20241119	145300	3673426	966	966	966	966	0
339	20241119	145200	3673426	966	966	966	966	0
340	20241119	145100	3673426	966	966	966	966	0
341	20241119	145000	3673426	966	966	966	966	0
342	20241119	144900	3673426	966	966	966	966	0
343	20241119	144800	3673426	966	966	966	966	0
344	20241119	144700	3673426	966	966	966	966	0
345	20241119	144600	3673426	966	966	966	966	0
346	20241119	144500	3673426	966	966	966	966	0
347	20241119	144400	3673426	966	966	966	966	0
348	20241119	144300	3673426	966	966	966	966	0
349	20241119	144200	3673426	966	966	966	966	0
350	20241119	144100	3673426	966	966	966	966	0
351	20241119	144000	3673426	966	966	966	966	0
352	20241119	143900	3673426	966	966	966	966	0
353	20241119	143800	3673426	966	966	966	966	0
354	20241119	143700	3673426	966	966	966	966	0
355	20241119	143600	3673426	966	966	966	966	0
356	20241119	143500	3673426	966	966	966	966	0
357	20241119	143400	3673426	966	966	966	966	0
358	20241119	143300	3673426	966	966	966	966	0
359	20241119	143200	3673426	966	966	966	966	0
360	20241119	143100	3673426	966	966	966	966	0
361	20241119	143000	3673426	966	966	966	966	0
362	20241119	142900	3673426	966	966	966	966	0
363	20241119	142800	3673426	966	966	966	966	0
364	20241119	142700	3673426	966	966	966	966	0
365	20241119	142600	3673426	966	966	966	966	0
366	20241119	142500	3673426	966	966	966	966	0
367	20241119	142400	3673426	966	966	966	966	0
368	20241119	142300	3673426	966	966	966	966	0
369	20241119	142200	3673426	966	966	966	966	0
370	20241119	142100	3673426	966	966	966	966	0
371	20241119	142000	3673426	966	966	966	966	0
372	20241119	141900	3673426	966	966	966	966	0
373	20241119	141800	3673426	966	966	966	966	0
374	20241119	141700	3673426	966	966	966	966	0
375	20241119	141600	3673426	966	966	966	966	0
376	20241119	141500	3673426	966	966	966	966	0
377	20241119	141400	3673426	966	966	966	966	0
378	20241119	141300	3673426	966	966	966	966	0
379	20241119	141200	3673426	966	966	966	966	0
380	20241119	141100	3673426	966	966	966	966	0
381	20241119	141000	3673426	966	966	966	966	0
382	20241119	140900	3673426	966	966	966	966	0
383	20241119	140800	3673426	966	966	966	966	0
384	20241119	140700	3673426	966	966	966	966	0
385	20241119	140600	3673426	966	966	966	966	0
386	20241119	140500	3673426	966	966	966	966	0
387	20241119	140400	3673426	966	966	966	966	0
388	20241119	140300	3673426	966	966	966	966	0
389	20241119	140200	3673426	966	966	966	966	0
390	20241119	140100	3673426	966	966	966	966	0
391	20241119	140000	3673426	966	966	966	966	0
392	20241119	135900	3673426	966	966	966	966	0
393	20241119	135800	3673426	966	966	966	966	0
394	20241119	135700	3673426	966	966	966	966	0
395	20241119	135600	3673426	966	966	966	966	0
396	20241119	135500	3673426	966	966	966	966	0
397	20241119	135400	3673426	966	966	966	966	0
398	20241119	135300	3673426	966	966	966	966	0
399	20241119	135200	3673426	966	966	966	966	0
400	20241119	135100	3673426	966	966	966	966	0
401	20241119	135000	3673426	966	966	966	966	0
402	20241119	134900	3673426	966	966	966	966	0
403	20241119	134800	3673426	966	966	966	966	0
404	20241119	134700	3673426	966	966	966	966	0
405	20241119	134600	3673426	966	966	966	966	0
406	20241119	134500	3673426	966	966	966	966	2
407	20241119	134400	3671494	859	859	859	859	0
408	20241119	134300	3671494	859	859	859	859	0
409	20241119	134200	3671494	859	859	859	859	0
410	20241119	134100	3671494	859	859	859	859	0
411	20241119	134000	3671494	859	859	859	859	0
412	20241119	133900	3671494	859	859	859	859	0
413	20241119	133800	3671494	859	859	859	859	0
414	20241119	133700	3671494	859	859	859	859	0
415	20241119	133600	3671494	859	859	859	859	0
416	20241119	133500	3671494	859	859	859	859	0
417	20241119	133400	3671494	859	859	859	859	0
418	20241119	133300	3671494	859	859	859	859	0
419	20241119	133200	3671494	859	859	859	859	0
420	20241119	133100	3671494	859	859	859	859	0
421	20241119	133000	3671494	859	859	859	859	869
422	20241119	132900	2925023	975	975	975	975	0
423	20241119	132800	2925023	975	975	975	975	0
424	20241119	132700	2925023	975	975	975	975	0
425	20241119	132600	2925023	975	975	975	975	0
426	20241119	132500	2925023	975	975	975	975	0
427	20241119	132400	2925023	975	975	975	975	0
428	20241119	132300	2925023	975	975	975	975	0
429	20241119	132200	2925023	975	975	975	975	0
430	20241119	132100	2925023	975	975	975	975	0
431	20241119	132000	2925023	975	975	975	975	0
432	20241119	131900	2925023	975	975	975	975	0
433	20241119	131800	2925023	975	975	975	975	0
434	20241119	131700	2925023	975	975	975	975	0
435	20241119	131600	2925023	975	975	975	975	0
436	20241119	131500	2925023	975	975	975	975	0
437	20241119	131400	2925023	975	975	975	975	0
438	20241119	131300	2925023	975	975	975	975	0
439	20241119	131200	2925023	975	975	975	975	0
440	20241119	131100	2925023	975	975	975	975	0
441	20241119	131000	2925023	975	975	975	975	0
442	20241119	130900	2925023	975	975	975	975	0
443	20241119	130800	2925023	975	975	975	975	0
444	20241119	130700	2925023	975	975	975	975	0
445	20241119	130600	2925023	975	975	975	975	0
446	20241119	130500	2925023	975	975	975	975	0
447	20241119	130400	2925023	975	975	975	975	0
448	20241119	130300	2925023	975	975	975	975	0
449	20241119	130200	2925023	975	975	975	975	0
450	20241119	130100	2925023	975	975	975	975	0
451	20241119	130000	2925023	975	975	975	975	0
452	20241119	125900	2925023	975	975	975	975	0
453	20241119	125800	2925023	975	975	975	975	0
454	20241119	125700	2925023	975	975	975	975	0
455	20241119	125600	2925023	975	975	975	975	0
456	20241119	125500	2925023	975	975	975	975	0
457	20241119	125400	2925023	975	975	975	975	0
458	20241119	125300	2925023	975	975	975	975	0
459	20241119	125200	2925023	975	975	975	975	0
460	20241119	125100	2925023	975	975	975	975	0
461	20241119	125000	2925023	975	975	975	975	0
462	20241119	124900	2925023	975	975	975	975	0
463	20241119	124800	2925023	975	975	975	975	0
464	20241119	124700	2925023	975	975	975	975	0
465	20241119	124600	2925023	975	975	975	975	0
466	20241119	124500	2925023	975	975	975	975	0
467	20241119	124400	2925023	975	975	975	975	0
468	20241119	124300	2925023	975	975	975	975	0
469	20241119	124200	2925023	975	975	975	975	0
470	20241119	124100	2925023	975	975	975	975	0
471	20241119	124000	2925023	975	975	975	975	0
472	20241119	123900	2925023	975	975	975	975	0
473	20241119	123800	2925023	975	975	975	975	0
474	20241119	123700	2925023	975	975	975	975	0
475	20241119	123600	2925023	975	975	975	975	0
476	20241119	123500	2925023	975	975	975	975	0
477	20241119	123400	2925023	975	975	975	975	0
478	20241119	123300	2925023	975	975	975	975	0
479	20241119	123200	2925023	975	975	975	975	0
480	20241119	123100	2925023	975	975	975	975	0
481	20241119	123000	2925023	975	975	975	975	0
482	20241119	122900	2925023	975	975	975	975	0
483	20241119	122800	2925023	975	975	975	975	0
484	20241119	122700	2925023	975	975	975	975	0
485	20241119	122600	2925023	975	975	975	975	0
486	20241119	122500	2925023	975	975	975	975	0
487	20241119	122400	2925023	975	975	975	975	0
488	20241119	122300	2925023	975	975	975	975	0
489	20241119	122200	2925023	975	975	975	975	0
490	20241119	122100	2925023	975	975	975	975	0
491	20241119	122000	2925023	975	975	975	975	0
492	20241119	121900	2925023	975	975	975	975	0
493	20241119	121800	2925023	975	975	975	975	0
494	20241119	121700	2925023	975	975	975	975	0
495	20241119	121600	2925023	975	975	975	975	0
496	20241119	121500	2925023	975	975	975	975	0
497	20241119	121400	2925023	975	975	975	975	0
498	20241119	121300	2925023	975	975	975	975	0
499	20241119	121200	2925023	975	975	975	975	0
500	20241119	121100	2925023	975	975	975	975	0
501	20241119	121000	2925023	975	975	975	975	0
502	20241119	120900	2925023	975	975	975	975	0
503	20241119	120800	2925023	975	975	975	975	0
504	20241119	120700	2925023	975	975	975	975	0
505	20241119	120600	2925023	975	975	975	975	0
506	20241119	120500	2925023	975	975	975	975	0
507	20241119	120400	2925023	975	975	975	975	0
508	20241119	120300	2925023	975	975	975	975	0
509	20241119	120200	2925023	975	975	975	975	0
510	20241119	120100	2925023	975	975	975	975	0
511	20241119	120000	2925023	975	975	975	975	0
512	20241119	115900	2925023	975	975	975	975	0
513	20241119	115800	2925023	975	975	975	975	0
514	20241119	115700	2925023	975	975	975	975	0
515	20241119	115600	2925023	975	975	975	975	0
516	20241119	115500	2925023	975	975	975	975	0
517	20241119	115400	2925023	975	975	975	975	0
518	20241119	115300	2925023	975	975	975	975	0
519	20241119	115200	2925023	975	975	975	975	0
520	20241119	115100	2925023	975	975	975	975	0
521	20241119	115000	2925023	975	975	975	975	0
522	20241119	114900	2925023	975	975	975	975	0
523	20241119	114800	2925023	975	975	975	975	0
524	20241119	114700	2925023	975	975	975	975	0
525	20241119	114600	2925023	975	975	975	975	0
526	20241119	114500	2925023	975	975	975	975	0
527	20241119	114400	2925023	975	975	975	975	0
528	20241119	114300	2925023	975	975	975	975	0
529	20241119	114200	2925023	975	975	975	975	0
530	20241119	114100	2925023	975	975	975	975	0
531	20241119	114000	2925023	975	975	975	975	0
532	20241119	113900	2925023	975	975	975	975	0
533	20241119	113800	2925023	975	975	975	975	0
534	20241119	113700	2925023	975	975	975	975	0
535	20241119	113600	2925023	975	975	975	975	0
536	20241119	113500	2925023	975	975	975	975	0
537	20241119	113400	2925023	975	975	975	975	0
538	20241119	113300	2925023	975	975	975	975	0
539	20241119	113200	2925023	975	975	975	975	0
540	20241119	113100	2925023	975	975	975	975	0
541	20241119	113000	2925023	975	975	975	975	0
542	20241119	112900	2925023	975	975	975	975	0
543	20241119	112800	2925023	975	975	975	975	0
544	20241119	112700	2925023	975	975	975	975	0
545	20241119	112600	2925023	975	975	975	975	0
546	20241119	112500	2925023	975	975	975	975	0
547	20241119	112400	2925023	975	975	975	975	0
548	20241119	112300	2925023	975	975	975	975	0
549	20241119	112200	2925023	975	975	975	975	0
550	20241119	112100	2925023	975	975	975	975	0
551	20241119	112000	2925023	975	975	975	975	0
552	20241119	111900	2925023	975	975	975	975	0
553	20241119	111800	2925023	975	975	975	975	0
554	20241119	111700	2925023	975	975	975	975	0
555	20241119	111600	2925023	975	975	975	975	0
556	20241119	111500	2925023	975	975	975	975	0
557	20241119	111400	2925023	975	975	975	975	0
558	20241119	111300	2925023	975	975	975	975	0
559	20241119	111200	2925023	975	975	975	975	0
560	20241119	111100	2925023	975	975	975	975	0
561	20241119	111000	2925023	975	975	975	975	0
562	20241119	110900	2925023	975	975	975	975	0
563	20241119	110800	2925023	975	975	975	975	0
564	20241119	110700	2925023	975	975	975	975	1
565	20241119	110600	2924048	855	855	855	855	0
566	20241119	110500	2924048	855	855	855	855	0
567	20241119	110400	2924048	855	855	855	855	0
568	20241119	110300	2924048	855	855	855	855	0
569	20241119	110200	2924048	855	855	855	855	95
570	20241119	110100	2842823	855	855	855	855	0
571	20241119	110000	2842823	855	855	855	855	0
572	20241119	105900	2842823	855	855	855	855	487
573	20241119	105800	2426438	855	855	855	854	1343
574	20241119	105700	1279019	989	989	989	989	0
575	20241119	105600	1279019	989	989	989	989	0
576	20241119	105500	1279019	989	989	989	989	0
577	20241119	105400	1279019	989	989	989	989	0
578	20241119	105300	1279019	989	989	989	989	0
579	20241119	105200	1279019	989	989	989	989	0
580	20241119	105100	1279019	989	989	989	989	0
581	20241119	105000	1279019	989	989	989	989	0
582	20241119	104900	1279019	989	989	989	989	0
583	20241119	104800	1279019	989	989	989	989	0
584	20241119	104700	1279019	989	989	989	989	0
585	20241119	104600	1279019	989	989	989	989	0
586	20241119	104500	1279019	989	989	989	989	0
587	20241119	104400	1279019	989	989	989	989	0
588	20241119	104300	1279019	989	989	989	989	0
589	20241119	104200	1279019	989	989	989	989	0
590	20241119	104100	1279019	989	989	989	989	0
591	20241119	104000	1279019	989	989	989	989	0
592	20241119	103900	1279019	989	989	989	989	0
593	20241119	103800	1279019	989	989	989	989	0
594	20241119	103700	1279019	989	989	989	989	0
595	20241119	103600	1279019	989	989	989	989	0
596	20241119	103500	1279019	989	989	989	989	0
597	20241119	103400	1279019	989	989	989	989	0
598	20241119	103300	1279019	989	989	989	989	0
599	20241119	103200	1279019	989	989	989	989	0
600	20241119	103100	1279019	989	989	989	989	0
601	20241119	103000	1279019	989	989	989	989	0
602	20241119	102900	1279019	989	989	989	989	0
603	20241119	102800	1279019	989	989	989	989	0
604	20241119	102700	1279019	989	989	989	989	0
605	20241119	102600	1279019	989	989	989	989	0
606	20241119	102500	1279019	989	989	989	989	0
607	20241119	102400	1279019	989	989	989	989	0
608	20241119	102300	1279019	989	989	989	989	0
609	20241119	102200	1279019	989	989	989	989	0
610	20241119	102100	1279019	989	989	989	989	0
611	20241119	102000	1279019	989	989	989	989	0
612	20241119	101900	1279019	989	989	989	989	0
613	20241119	101800	1279019	989	989	989	989	0
614	20241119	101700	1279019	989	989	989	989	0
615	20241119	101600	1279019	989	989	989	989	0
616	20241119	101500	1279019	989	989	989	989	0
617	20241119	101400	1279019	989	989	989	989	0
618	20241119	101300	1279019	989	989	989	989	0
619	20241119	101200	1279019	989	989	989	989	0
620	20241119	101100	1279019	989	989	989	989	0
621	20241119	101000	1279019	989	989	989	989	0
622	20241119	100900	1279019	989	989	989	989	0
623	20241119	100800	1279019	989	989	989	989	0
624	20241119	100700	1279019	989	989	989	989	0
625	20241119	100600	1279019	989	989	989	989	0
626	20241119	100500	1279019	989	989	989	989	0
627	20241119	100400	1279019	989	989	989	989	0
628	20241119	100300	1279019	989	989	989	989	0
629	20241119	100200	1279019	989	989	989	989	0
630	20241119	100100	1279019	989	989	989	989	0
631	20241119	100000	1279019	989	989	989	989	0
632	20241119	095900	1279019	989	989	989	989	0
633	20241119	095800	1279019	989	989	989	989	0
634	20241119	095700	1279019	989	989	989	989	0
635	20241119	095600	1279019	989	989	989	989	0
636	20241119	095500	1279019	989	989	989	989	0
637	20241119	095400	1279019	989	989	989	989	0
638	20241119	095300	1279019	989	989	989	989	0
639	20241119	095200	1279019	989	989	989	989	0
640	20241119	095100	1279019	989	989	989	989	0
641	20241119	095000	1279019	989	989	989	989	0
642	20241119	094900	1279019	989	989	989	989	0
643	20241119	094800	1279019	989	989	989	989	0
644	20241119	094700	1279019	989	989	989	989	0
645	20241119	094600	1279019	989	989	989	989	0
646	20241119	094500	1279019	989	989	989	989	0
647	20241119	094400	1279019	989	989	989	989	0
648	20241119	094300	1279019	989	989	989	989	0
649	20241119	094200	1279019	989	989	989	989	0
650	20241119	094100	1279019	989	989	989	989	0
651	20241119	094000	1279019	989	989	989	989	0
652	20241119	093900	1279019	989	989	989	989	0
653	20241119	093800	1279019	989	989	989	989	0
654	20241119	093700	1279019	989	989	989	989	0
655	20241119	093600	1279019	989	989	989	989	0
656	20241119	093500	1279019	989	989	989	989	0
657	20241119	093400	1279019	989	989	989	989	0
658	20241119	093300	1279019	989	989	989	989	0
659	20241119	093200	1279019	989	989	989	989	0
660	20241119	093100	1279019	989	989	989	989	0
661	20241119	093000	1279019	989	989	989	989	0
662	20241119	092900	1279019	989	989	989	989	0
663	20241119	092800	1279019	989	989	989	989	0
664	20241119	092700	1279019	989	989	989	989	0
665	20241119	092600	1279019	989	989	989	989	0
666	20241119	092500	1279019	989	989	989	989	0
667	20241119	092400	1279019	989	989	989	989	0
668	20241119	092300	1279019	989	989	989	989	0
669	20241119	092200	1279019	989	989	989	989	1
670	20241119	092100	1278030	850	850	850	850	0
671	20241119	092000	1278030	850	850	850	850	0
672	20241119	091900	1278030	850	850	850	850	0
673	20241119	091800	1278030	850	850	850	850	0
674	20241119	091700	1278030	850	850	850	850	0
675	20241119	091600	1278030	850	850	850	850	0
676	20241119	091500	1278030	850	851	851	850	500
677	20241119	091400	852995	998	998	998	998	0
678	20241119	091300	852995	998	998	998	998	0
679	20241119	091200	852995	998	998	998	998	0
680	20241119	091100	852995	998	998	998	998	0
681	20241119	091000	852995	998	998	998	998	0
682	20241119	090900	852995	998	998	998	998	0
683	20241119	090800	852995	998	998	998	998	0
684	20241119	090700	852995	998	998	998	998	0
685	20241119	090600	852995	998	998	998	998	1
686	20241119	090500	851997	849	849	849	849	1000
687	20241119	090400	2997	999	999	999	999	0
688	20241119	090300	2997	999	999	999	999	0
689	20241119	090200	2997	999	999	999	999	0
690	20241119	090100	2997	999	999	999	999	0
691	20241119	090000	2997	999	999	999	999	3