KissMeData/258540/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204300	4358506	910	910	910	910	100
3	20241119	204200	4358506	910	910	910	910	0
4	20241119	204100	4358506	910	910	910	910	0
5	20241119	204000	4358506	910	910	910	910	0
6	20241119	203900	4358506	910	910	910	910	0
7	20241119	203800	4358506	910	910	910	910	0
8	20241119	203700	4358506	910	910	910	910	0
9	20241119	203600	4358506	910	910	910	910	0
10	20241119	203500	4358506	910	910	910	910	0
11	20241119	203400	4358506	910	910	910	910	0
12	20241119	203300	4358506	910	910	910	910	0
13	20241119	203200	4358506	910	910	910	910	0
14	20241119	203100	4358506	910	910	910	910	0
15	20241119	203000	4358506	910	910	910	910	0
16	20241119	202900	4358506	910	910	910	910	0
17	20241119	202800	4358506	910	910	910	910	0
18	20241119	202700	4358506	910	910	910	910	0
19	20241119	202600	4358506	910	910	910	910	0
20	20241119	202500	4358506	910	910	910	910	0
21	20241119	202400	4358506	910	910	910	910	0
22	20241119	202300	4358506	910	910	910	910	0
23	20241119	202200	4358506	910	910	910	910	0
24	20241119	202100	4358506	910	910	910	910	0
25	20241119	202000	4358506	910	910	910	910	0
26	20241119	201900	4358506	910	910	910	910	0
27	20241119	201800	4358506	910	910	910	910	0
28	20241119	201700	4358506	910	910	910	910	0
29	20241119	201600	4358506	910	910	910	910	0
30	20241119	201500	4358506	910	910	910	910	0
31	20241119	201400	4358506	910	910	910	910	0
32	20241119	201300	4358506	910	910	910	910	100
33	20241119	201200	4358506	910	910	910	910	0
34	20241119	201100	4358506	910	910	910	910	0
35	20241119	201000	4358506	910	910	910	910	0
36	20241119	200900	4358506	910	910	910	910	0
37	20241119	200800	4358506	910	910	910	910	0
38	20241119	200700	4358506	910	910	910	910	0
39	20241119	200600	4358506	910	910	910	910	0
40	20241119	200500	4358506	910	910	910	910	0
41	20241119	200400	4358506	910	910	910	910	0
42	20241119	200300	4358506	910	910	910	910	0
43	20241119	200200	4358506	910	910	910	910	0
44	20241119	200100	4358506	910	910	910	910	0
45	20241119	200000	4358506	910	910	910	910	0
46	20241119	195900	4358506	910	910	910	910	0
47	20241119	195800	4358506	910	910	910	910	0
48	20241119	195700	4358506	910	910	910	910	0
49	20241119	195600	4358506	910	910	910	910	0
50	20241119	195500	4358506	910	910	910	910	0
51	20241119	195400	4358506	910	910	910	910	0
52	20241119	195300	4358506	910	910	910	910	0
53	20241119	195200	4358506	910	910	910	910	0
54	20241119	195100	4358506	910	910	910	910	0
55	20241119	195000	4358506	910	910	910	910	0
56	20241119	194900	4358506	910	910	910	910	0
57	20241119	194800	4358506	910	910	910	910	0
58	20241119	194700	4358506	910	910	910	910	0
59	20241119	194600	4358506	910	910	910	910	0
60	20241119	194500	4358506	910	910	910	910	0
61	20241119	194400	4358506	910	910	910	910	0
62	20241119	194300	4358506	910	910	910	910	100
63	20241119	194200	4358506	910	910	910	910	0
64	20241119	194100	4358506	910	910	910	910	0
65	20241119	194000	4358506	910	910	910	910	0
66	20241119	193900	4358506	910	910	910	910	0
67	20241119	193800	4358506	910	910	910	910	0
68	20241119	193700	4358506	910	910	910	910	0
69	20241119	193600	4358506	910	910	910	910	0
70	20241119	193500	4358506	910	910	910	910	0
71	20241119	193400	4358506	910	910	910	910	0
72	20241119	193300	4358506	910	910	910	910	0
73	20241119	193200	4358506	910	910	910	910	0
74	20241119	193100	4358506	910	910	910	910	0
75	20241119	193000	4358506	910	910	910	910	0
76	20241119	192900	4358506	910	910	910	910	0
77	20241119	192800	4358506	910	910	910	910	0
78	20241119	192700	4358506	910	910	910	910	0
79	20241119	192600	4358506	910	910	910	910	0
80	20241119	192500	4358506	910	910	910	910	0
81	20241119	192400	4358506	910	910	910	910	0
82	20241119	192300	4358506	910	910	910	910	0
83	20241119	192200	4358506	910	910	910	910	0
84	20241119	192100	4358506	910	910	910	910	0
85	20241119	192000	4358506	910	910	910	910	0
86	20241119	191900	4358506	910	910	910	910	0
87	20241119	191800	4358506	910	910	910	910	0
88	20241119	191700	4358506	910	910	910	910	0
89	20241119	191600	4358506	910	910	910	910	0
90	20241119	191500	4358506	910	910	910	910	0
91	20241119	191400	4358506	910	910	910	910	0
92	20241119	191300	4358506	910	910	910	910	100
93	20241119	191200	4358506	910	910	910	910	0
94	20241119	191100	4358506	910	910	910	910	0
95	20241119	191000	4358506	910	910	910	910	0
96	20241119	190900	4358506	910	910	910	910	0
97	20241119	190800	4358506	910	910	910	910	0
98	20241119	190700	4358506	910	910	910	910	0
99	20241119	190600	4358506	910	910	910	910	0
100	20241119	190500	4358506	910	910	910	910	0
101	20241119	190400	4358506	910	910	910	910	0
102	20241119	190300	4358506	910	910	910	910	0
103	20241119	190200	4358506	910	910	910	910	0
104	20241119	190100	4358506	910	910	910	910	0
105	20241119	190000	4358506	910	910	910	910	0
106	20241119	185900	4358506	910	910	910	910	0
107	20241119	185800	4358506	910	910	910	910	0
108	20241119	185700	4358506	910	910	910	910	0
109	20241119	185600	4358506	910	910	910	910	0
110	20241119	185500	4358506	910	910	910	910	0
111	20241119	185400	4358506	910	910	910	910	0
112	20241119	185300	4358506	910	910	910	910	0
113	20241119	185200	4358506	910	910	910	910	0
114	20241119	185100	4358506	910	910	910	910	0
115	20241119	185000	4358506	910	910	910	910	0
116	20241119	184900	4358506	910	910	910	910	0
117	20241119	184800	4358506	910	910	910	910	0
118	20241119	184700	4358506	910	910	910	910	0
119	20241119	184600	4358506	910	910	910	910	0
120	20241119	184500	4358506	910	910	910	910	0
121	20241119	184400	4358506	910	910	910	910	0
122	20241119	184300	4358506	910	910	910	910	100
123	20241119	184200	4358506	910	910	910	910	0
124	20241119	184100	4358506	910	910	910	910	0
125	20241119	184000	4358506	910	910	910	910	0
126	20241119	183900	4358506	910	910	910	910	0
127	20241119	183800	4358506	910	910	910	910	0
128	20241119	183700	4358506	910	910	910	910	0
129	20241119	183600	4358506	910	910	910	910	0
130	20241119	183500	4358506	910	910	910	910	0
131	20241119	183400	4358506	910	910	910	910	0
132	20241119	183300	4358506	910	910	910	910	0
133	20241119	183200	4358506	910	910	910	910	0
134	20241119	183100	4358506	910	910	910	910	0
135	20241119	183000	4358506	910	910	910	910	0
136	20241119	182900	4358506	910	910	910	910	0
137	20241119	182800	4358506	910	910	910	910	0
138	20241119	182700	4358506	910	910	910	910	0
139	20241119	182600	4358506	910	910	910	910	0
140	20241119	182500	4358506	910	910	910	910	0
141	20241119	182400	4358506	910	910	910	910	0
142	20241119	182300	4358506	910	910	910	910	0
143	20241119	182200	4358506	910	910	910	910	0
144	20241119	182100	4358506	910	910	910	910	0
145	20241119	182000	4358506	910	910	910	910	0
146	20241119	181900	4358506	910	910	910	910	0
147	20241119	181800	4358506	910	910	910	910	0
148	20241119	181700	4358506	910	910	910	910	0
149	20241119	181600	4358506	910	910	910	910	0
150	20241119	181500	4358506	910	910	910	910	0
151	20241119	181400	4358506	910	910	910	910	0
152	20241119	181300	4358506	910	910	910	910	100
153	20241119	181200	4358506	910	910	910	910	0
154	20241119	181100	4358506	910	910	910	910	0
155	20241119	181000	4358506	910	910	910	910	0
156	20241119	180900	4358506	910	910	910	910	0
157	20241119	180800	4358506	910	910	910	910	0
158	20241119	180700	4358506	910	910	910	910	0
159	20241119	180600	4358506	910	910	910	910	0
160	20241119	180500	4358506	910	910	910	910	0
161	20241119	180400	4358506	910	910	910	910	0
162	20241119	180300	4358506	910	910	910	910	0
163	20241119	180200	4358506	910	910	910	910	0
164	20241119	180100	4358506	910	910	910	910	0
165	20241119	180000	4358506	910	910	910	910	0
166	20241119	175900	4358506	910	910	910	910	0
167	20241119	175800	4358506	910	910	910	910	0
168	20241119	175700	4358506	910	910	910	910	0
169	20241119	175600	4358506	910	910	910	910	0
170	20241119	175500	4358506	910	910	910	910	0
171	20241119	175400	4358506	910	910	910	910	0
172	20241119	175300	4358506	910	910	910	910	0
173	20241119	175200	4358506	910	910	910	910	0
174	20241119	175100	4358506	910	910	910	910	0
175	20241119	175000	4358506	910	910	910	910	0
176	20241119	174900	4358506	910	910	910	910	0
177	20241119	174800	4358506	910	910	910	910	0
178	20241119	174700	4358506	910	910	910	910	0
179	20241119	174600	4358506	910	910	910	910	0
180	20241119	174500	4358506	910	910	910	910	0
181	20241119	174400	4358506	910	910	910	910	0
182	20241119	174300	4358506	910	910	910	910	100
183	20241119	174200	4358506	910	910	910	910	0
184	20241119	174100	4358506	910	910	910	910	0
185	20241119	174000	4358506	910	910	910	910	0
186	20241119	173900	4358506	910	910	910	910	0
187	20241119	173800	4358506	910	910	910	910	0
188	20241119	173700	4358506	910	910	910	910	0
189	20241119	173600	4358506	910	910	910	910	0
190	20241119	173500	4358506	910	910	910	910	0
191	20241119	173400	4358506	910	910	910	910	0
192	20241119	173300	4358506	910	910	910	910	0
193	20241119	173200	4358506	910	910	910	910	0
194	20241119	173100	4358506	910	910	910	910	0
195	20241119	173000	4358506	910	910	910	910	0
196	20241119	172900	4358506	910	910	910	910	0
197	20241119	172800	4358506	910	910	910	910	0
198	20241119	172700	4358506	910	910	910	910	0
199	20241119	172600	4358506	910	910	910	910	0
200	20241119	172500	4358506	910	910	910	910	0
201	20241119	172400	4358506	910	910	910	910	0
202	20241119	172300	4358506	910	910	910	910	0
203	20241119	172200	4358506	910	910	910	910	0
204	20241119	172100	4358506	910	910	910	910	0
205	20241119	172000	4358506	910	910	910	910	0
206	20241119	171900	4358506	910	910	910	910	0
207	20241119	171800	4358506	910	910	910	910	0
208	20241119	171700	4358506	910	910	910	910	0
209	20241119	171600	4358506	910	910	910	910	0
210	20241119	171500	4358506	910	910	910	910	0
211	20241119	171400	4358506	910	910	910	910	0
212	20241119	171300	4358506	910	910	910	910	100
213	20241119	171200	4358506	910	910	910	910	0
214	20241119	171100	4358506	910	910	910	910	0
215	20241119	171000	4358506	910	910	910	910	0
216	20241119	170900	4358506	910	910	910	910	0
217	20241119	170800	4358506	910	910	910	910	0
218	20241119	170700	4358506	910	910	910	910	0
219	20241119	170600	4358506	910	910	910	910	0
220	20241119	170500	4358506	910	910	910	910	0
221	20241119	170400	4358506	910	910	910	910	0
222	20241119	170300	4358506	910	910	910	910	0
223	20241119	170200	4358506	910	910	910	910	0
224	20241119	170100	4358506	910	910	910	910	0
225	20241119	170000	4358506	910	910	910	910	0
226	20241119	165900	4358506	910	910	910	910	0
227	20241119	165800	4358506	910	910	910	910	0
228	20241119	165700	4358506	910	910	910	910	0
229	20241119	165600	4358506	910	910	910	910	0
230	20241119	165500	4358506	910	910	910	910	0
231	20241119	165400	4358506	910	910	910	910	0
232	20241119	165300	4358506	910	910	910	910	0
233	20241119	165200	4358506	910	910	910	910	0
234	20241119	165100	4358506	910	910	910	910	0
235	20241119	165000	4358506	910	910	910	910	0
236	20241119	164900	4358506	910	910	910	910	0
237	20241119	164800	4358506	910	910	910	910	0
238	20241119	164700	4358506	910	910	910	910	0
239	20241119	164600	4358506	910	910	910	910	0
240	20241119	164500	4358506	910	910	910	910	0
241	20241119	164400	4358506	910	910	910	910	0
242	20241119	164300	4358506	910	910	910	910	100
243	20241119	164200	4358506	910	910	910	910	0
244	20241119	164100	4358506	910	910	910	910	0
245	20241119	164000	4358506	910	910	910	910	0
246	20241119	163900	4358506	910	910	910	910	0
247	20241119	163800	4358506	910	910	910	910	0
248	20241119	163700	4358506	910	910	910	910	0
249	20241119	163600	4358506	910	910	910	910	0
250	20241119	163500	4358506	910	910	910	910	0
251	20241119	163400	4358506	910	910	910	910	0
252	20241119	163300	4358506	910	910	910	910	0
253	20241119	163200	4358506	910	910	910	910	0
254	20241119	163100	4358506	910	910	910	910	0
255	20241119	163000	4358506	910	910	910	910	0
256	20241119	162900	4358506	910	910	910	910	0
257	20241119	162800	4358506	910	910	910	910	0
258	20241119	162700	4358506	910	910	910	910	0
259	20241119	162600	4358506	910	910	910	910	0
260	20241119	162500	4358506	910	910	910	910	0
261	20241119	162400	4358506	910	910	910	910	0
262	20241119	162300	4358506	910	910	910	910	0
263	20241119	162200	4358506	910	910	910	910	0
264	20241119	162100	4358506	910	910	910	910	0
265	20241119	162000	4358506	910	910	910	910	0
266	20241119	161900	4358506	910	910	910	910	0
267	20241119	161800	4358506	910	910	910	910	0
268	20241119	161700	4358506	910	910	910	910	0
269	20241119	161600	4358506	910	910	910	910	0
270	20241119	161500	4358506	910	910	910	910	0
271	20241119	161400	4358506	910	910	910	910	0
272	20241119	161300	4358506	910	910	910	910	100
273	20241119	161200	4358506	910	910	910	910	0
274	20241119	161100	4358506	910	910	910	910	0
275	20241119	161000	4358506	910	910	910	910	0
276	20241119	160900	4358506	910	910	910	910	0
277	20241119	160800	4358506	910	910	910	910	0
278	20241119	160700	4358506	910	910	910	910	0
279	20241119	160600	4358506	910	910	910	910	0
280	20241119	160500	4358506	910	910	910	910	0
281	20241119	160400	4358506	910	910	910	910	0
282	20241119	160300	4358506	910	910	910	910	0
283	20241119	160200	4358506	910	910	910	910	0
284	20241119	160100	4358506	910	910	910	910	0
285	20241119	160000	4358506	910	910	910	910	0
286	20241119	155900	4358506	910	910	910	910	0
287	20241119	155800	4358506	910	910	910	910	0
288	20241119	155700	4358506	910	910	910	910	0
289	20241119	155600	4358506	910	910	910	910	0
290	20241119	155500	4358506	910	910	910	910	0
291	20241119	155400	4358506	910	910	910	910	0
292	20241119	155300	4358506	910	910	910	910	0
293	20241119	155200	4358506	910	910	910	910	0
294	20241119	155100	4358506	910	910	910	910	0
295	20241119	155000	4358506	910	910	910	910	0
296	20241119	154900	4358506	910	910	910	910	0
297	20241119	154800	4358506	910	910	910	910	0
298	20241119	154700	4358506	910	910	910	910	0
299	20241119	154600	4358506	910	910	910	910	0
300	20241119	154500	4358506	910	910	910	910	0
301	20241119	154400	4358506	910	910	910	910	0
302	20241119	154300	4358506	910	910	910	910	100
303	20241119	154200	4358506	910	910	910	910	0
304	20241119	154100	4358506	910	910	910	910	0
305	20241119	154000	4358506	910	910	910	910	0
306	20241119	153900	4358506	910	910	910	910	0
307	20241119	153800	4358506	910	910	910	910	0
308	20241119	153700	4358506	910	910	910	910	0
309	20241119	153600	4358506	910	910	910	910	0
310	20241119	153500	4358506	910	910	910	910	0
311	20241119	153400	4358506	910	910	910	910	0
312	20241119	153300	4358506	910	910	910	910	0
313	20241119	153200	4358506	910	910	910	910	0
314	20241119	153100	4358506	910	910	910	910	0
315	20241119	153000	4358506	910	910	910	910	100
316	20241119	152900	4267506	925	925	925	925	0
317	20241119	152800	4267506	925	925	925	925	0
318	20241119	152700	4267506	925	925	925	925	0
319	20241119	152600	4267506	925	925	925	925	0
320	20241119	152500	4267506	925	925	925	925	0
321	20241119	152400	4267506	925	925	925	925	0
322	20241119	152300	4267506	925	925	925	925	0
323	20241119	152200	4267506	925	925	925	925	0
324	20241119	152100	4267506	925	925	925	925	0
325	20241119	152000	4267506	925	925	925	925	0
326	20241119	151900	4267506	925	925	925	925	0
327	20241119	151800	4267506	925	925	925	925	0
328	20241119	151700	4267506	925	925	925	925	0
329	20241119	151600	4267506	925	925	925	925	0
330	20241119	151500	4267506	925	925	925	925	0
331	20241119	151400	4267506	925	925	925	925	0
332	20241119	151300	4267506	925	925	925	925	0
333	20241119	151200	4267506	925	925	925	925	0
334	20241119	151100	4267506	925	925	925	925	0
335	20241119	151000	4267506	925	925	925	925	0
336	20241119	150900	4267506	925	925	925	925	0
337	20241119	150800	4267506	925	925	925	925	0
338	20241119	150700	4267506	925	925	925	925	0
339	20241119	150600	4267506	925	925	925	925	0
340	20241119	150500	4267506	925	925	925	925	0
341	20241119	150400	4267506	925	925	925	925	0
342	20241119	150300	4267506	925	925	925	925	0
343	20241119	150200	4267506	925	925	925	925	0
344	20241119	150100	4267506	925	925	925	925	0
345	20241119	150000	4267506	925	925	925	925	0
346	20241119	145900	4267506	925	925	925	925	0
347	20241119	145800	4267506	925	925	925	925	0
348	20241119	145700	4267506	925	925	925	925	0
349	20241119	145600	4267506	925	925	925	925	0
350	20241119	145500	4267506	925	925	925	925	0
351	20241119	145400	4267506	925	925	925	925	0
352	20241119	145300	4267506	925	925	925	925	0
353	20241119	145200	4267506	925	925	925	925	0
354	20241119	145100	4267506	925	925	925	925	0
355	20241119	145000	4267506	925	925	925	925	0
356	20241119	144900	4267506	925	925	925	925	0
357	20241119	144800	4267506	925	925	925	925	0
358	20241119	144700	4267506	925	925	925	925	0
359	20241119	144600	4267506	925	925	925	925	0
360	20241119	144500	4267506	925	925	925	925	0
361	20241119	144400	4267506	925	925	925	925	0
362	20241119	144300	4267506	925	925	925	925	0
363	20241119	144200	4267506	925	925	925	925	0
364	20241119	144100	4267506	925	925	925	925	0
365	20241119	144000	4267506	925	925	925	925	0
366	20241119	143900	4267506	925	925	925	925	0
367	20241119	143800	4267506	925	925	925	925	0
368	20241119	143700	4267506	925	925	925	925	0
369	20241119	143600	4267506	925	925	925	925	0
370	20241119	143500	4267506	925	925	925	925	0
371	20241119	143400	4267506	925	925	925	925	0
372	20241119	143300	4267506	925	925	925	925	0
373	20241119	143200	4267506	925	925	925	925	0
374	20241119	143100	4267506	925	925	925	925	0
375	20241119	143000	4267506	925	925	925	925	0
376	20241119	142900	4267506	925	925	925	925	0
377	20241119	142800	4267506	925	925	925	925	0
378	20241119	142700	4267506	925	925	925	925	0
379	20241119	142600	4267506	925	925	925	925	0
380	20241119	142500	4267506	925	925	925	925	0
381	20241119	142400	4267506	925	925	925	925	0
382	20241119	142300	4267506	925	925	925	925	0
383	20241119	142200	4267506	925	925	925	925	0
384	20241119	142100	4267506	925	925	925	925	0
385	20241119	142000	4267506	925	925	925	925	0
386	20241119	141900	4267506	925	925	925	925	0
387	20241119	141800	4267506	925	925	925	925	0
388	20241119	141700	4267506	925	925	925	925	0
389	20241119	141600	4267506	925	925	925	925	0
390	20241119	141500	4267506	925	925	925	925	0
391	20241119	141400	4267506	925	925	925	925	0
392	20241119	141300	4267506	925	925	925	925	0
393	20241119	141200	4267506	925	925	925	925	0
394	20241119	141100	4267506	925	925	925	925	0
395	20241119	141000	4267506	925	925	925	925	0
396	20241119	140900	4267506	925	925	925	925	0
397	20241119	140800	4267506	925	925	925	925	0
398	20241119	140700	4267506	925	925	925	925	0
399	20241119	140600	4267506	925	925	925	925	0
400	20241119	140500	4267506	925	925	925	925	0
401	20241119	140400	4267506	925	925	925	925	0
402	20241119	140300	4267506	925	925	925	925	0
403	20241119	140200	4267506	925	925	925	925	0
404	20241119	140100	4267506	925	925	925	925	0
405	20241119	140000	4267506	925	925	925	925	0
406	20241119	135900	4267506	925	925	925	925	0
407	20241119	135800	4267506	925	925	925	925	0
408	20241119	135700	4267506	925	925	925	925	0
409	20241119	135600	4267506	925	925	925	925	0
410	20241119	135500	4267506	925	925	925	925	0
411	20241119	135400	4267506	925	925	925	925	0
412	20241119	135300	4267506	925	925	925	925	0
413	20241119	135200	4267506	925	925	925	925	0
414	20241119	135100	4267506	925	925	925	925	0
415	20241119	135000	4267506	925	925	925	925	0
416	20241119	134900	4267506	925	925	925	925	0
417	20241119	134800	4267506	925	925	925	925	0
418	20241119	134700	4267506	925	925	925	925	0
419	20241119	134600	4267506	925	925	925	925	0
420	20241119	134500	4267506	925	925	925	925	0
421	20241119	134400	4267506	925	925	925	925	0
422	20241119	134300	4267506	925	925	925	925	0
423	20241119	134200	4267506	925	925	925	925	0
424	20241119	134100	4267506	925	925	925	925	0
425	20241119	134000	4267506	925	925	925	925	5
426	20241119	133900	4262881	925	925	925	925	0
427	20241119	133800	4262881	925	925	925	925	0
428	20241119	133700	4262881	925	925	925	925	0
429	20241119	133600	4262881	925	925	925	925	0
430	20241119	133500	4262881	925	925	925	925	0
431	20241119	133400	4262881	925	925	925	925	0
432	20241119	133300	4262881	925	925	925	925	0
433	20241119	133200	4262881	925	925	925	925	0
434	20241119	133100	4262881	925	925	925	925	0
435	20241119	133000	4262881	925	925	925	925	0
436	20241119	132900	4262881	925	925	925	925	0
437	20241119	132800	4262881	925	925	925	925	0
438	20241119	132700	4262881	925	925	925	925	0
439	20241119	132600	4262881	925	925	925	925	0
440	20241119	132500	4262881	925	925	925	925	0
441	20241119	132400	4262881	925	925	925	925	0
442	20241119	132300	4262881	925	925	925	925	0
443	20241119	132200	4262881	925	925	925	925	0
444	20241119	132100	4262881	925	925	925	925	0
445	20241119	132000	4262881	925	925	925	925	0
446	20241119	131900	4262881	925	925	925	925	0
447	20241119	131800	4262881	925	925	925	925	0
448	20241119	131700	4262881	925	925	925	925	0
449	20241119	131600	4262881	925	925	925	925	0
450	20241119	131500	4262881	925	925	925	925	0
451	20241119	131400	4262881	925	925	925	925	0
452	20241119	131300	4262881	925	925	925	925	0
453	20241119	131200	4262881	925	925	925	925	0
454	20241119	131100	4262881	925	925	925	925	0
455	20241119	131000	4262881	925	925	925	925	0
456	20241119	130900	4262881	925	925	925	925	0
457	20241119	130800	4262881	925	925	925	925	0
458	20241119	130700	4262881	925	925	925	925	0
459	20241119	130600	4262881	925	925	925	925	0
460	20241119	130500	4262881	925	925	925	925	0
461	20241119	130400	4262881	925	925	925	925	0
462	20241119	130300	4262881	925	925	925	925	0
463	20241119	130200	4262881	925	925	925	925	0
464	20241119	130100	4262881	925	925	925	925	0
465	20241119	130000	4262881	925	925	925	925	2
466	20241119	125900	4261031	925	925	925	925	0
467	20241119	125800	4261031	925	925	925	925	1000
468	20241119	125700	3336031	925	925	925	925	0
469	20241119	125600	3336031	925	925	925	925	0
470	20241119	125500	3336031	925	925	925	925	0
471	20241119	125400	3336031	925	925	925	925	631
472	20241119	125300	2752356	925	925	925	925	0
473	20241119	125200	2752356	925	925	925	925	11
474	20241119	125100	2742181	925	925	925	925	0
475	20241119	125000	2742181	925	925	925	925	0
476	20241119	124900	2742181	925	925	925	925	0
477	20241119	124800	2742181	925	925	925	925	0
478	20241119	124700	2742181	925	925	925	925	0
479	20241119	124600	2742181	925	925	925	925	0
480	20241119	124500	2742181	925	925	925	925	0
481	20241119	124400	2742181	925	925	925	925	0
482	20241119	124300	2742181	925	925	925	925	0
483	20241119	124200	2742181	925	925	925	925	0
484	20241119	124100	2742181	925	925	925	925	0
485	20241119	124000	2742181	925	925	925	925	0
486	20241119	123900	2742181	925	925	925	925	0
487	20241119	123800	2742181	925	925	925	925	1
488	20241119	123700	2741256	850	850	850	850	0
489	20241119	123600	2741256	850	850	850	850	0
490	20241119	123500	2741256	850	850	850	850	0
491	20241119	123400	2741256	850	850	850	850	0
492	20241119	123300	2741256	850	922	922	850	513
493	20241119	123200	2276406	850	850	850	850	0
494	20241119	123100	2276406	850	850	850	850	1250
495	20241119	123000	1213906	850	850	850	850	0
496	20241119	122900	1213906	850	850	850	850	0
497	20241119	122800	1213906	850	850	850	850	382
498	20241119	122700	889206	925	925	925	925	0
499	20241119	122600	889206	925	925	925	925	0
500	20241119	122500	889206	925	925	925	925	0
501	20241119	122400	889206	925	925	925	925	0
502	20241119	122300	889206	925	925	925	925	0
503	20241119	122200	889206	925	925	925	925	0
504	20241119	122100	889206	925	925	925	925	0
505	20241119	122000	889206	925	925	925	925	0
506	20241119	121900	889206	925	925	925	925	0
507	20241119	121800	889206	925	925	925	925	0
508	20241119	121700	889206	925	925	925	925	1
509	20241119	121600	888281	992	992	992	992	0
510	20241119	121500	888281	992	992	992	992	0
511	20241119	121400	888281	992	992	992	992	0
512	20241119	121300	888281	992	992	992	992	0
513	20241119	121200	888281	992	992	992	992	0
514	20241119	121100	888281	992	992	992	992	0
515	20241119	121000	888281	992	992	992	992	0
516	20241119	120900	888281	992	992	992	992	0
517	20241119	120800	888281	992	992	992	992	0
518	20241119	120700	888281	992	992	992	992	0
519	20241119	120600	888281	992	992	992	992	0
520	20241119	120500	888281	992	992	992	992	0
521	20241119	120400	888281	992	992	992	992	0
522	20241119	120300	888281	992	992	992	992	0
523	20241119	120200	888281	992	992	992	992	0
524	20241119	120100	888281	992	992	992	992	0
525	20241119	120000	888281	992	992	992	992	0
526	20241119	115900	888281	992	992	992	992	0
527	20241119	115800	888281	992	992	992	992	0
528	20241119	115700	888281	992	992	992	992	0
529	20241119	115600	888281	992	992	992	992	0
530	20241119	115500	888281	992	992	992	992	0
531	20241119	115400	888281	992	992	992	992	0
532	20241119	115300	888281	992	925	992	925	13
533	20241119	115200	875519	992	992	992	992	0
534	20241119	115100	875519	992	992	992	992	10
535	20241119	115000	865599	995	995	995	995	0
536	20241119	114900	865599	995	995	995	995	0
537	20241119	114800	865599	995	995	995	995	0
538	20241119	114700	865599	995	995	995	995	0
539	20241119	114600	865599	995	995	995	995	0
540	20241119	114500	865599	995	995	995	995	0
541	20241119	114400	865599	995	995	995	995	0
542	20241119	114300	865599	995	995	995	995	0
543	20241119	114200	865599	995	995	995	995	0
544	20241119	114100	865599	995	995	995	995	0
545	20241119	114000	865599	995	995	995	995	0
546	20241119	113900	865599	995	995	995	995	0
547	20241119	113800	865599	995	995	995	995	0
548	20241119	113700	865599	995	995	995	995	0
549	20241119	113600	865599	995	995	995	995	0
550	20241119	113500	865599	995	995	995	995	0
551	20241119	113400	865599	995	995	995	995	0
552	20241119	113300	865599	995	995	995	995	0
553	20241119	113200	865599	995	995	995	995	0
554	20241119	113100	865599	995	995	995	995	0
555	20241119	113000	865599	995	995	995	995	0
556	20241119	112900	865599	995	995	995	995	0
557	20241119	112800	865599	995	995	995	995	0
558	20241119	112700	865599	995	995	995	995	0
559	20241119	112600	865599	995	995	995	995	0
560	20241119	112500	865599	995	995	995	995	0
561	20241119	112400	865599	995	995	995	995	0
562	20241119	112300	865599	995	995	995	995	0
563	20241119	112200	865599	995	995	995	995	0
564	20241119	112100	865599	995	995	995	995	0
565	20241119	112000	865599	995	995	995	995	0
566	20241119	111900	865599	995	995	995	995	0
567	20241119	111800	865599	995	995	995	995	0
568	20241119	111700	865599	995	995	995	995	0
569	20241119	111600	865599	995	995	995	995	0
570	20241119	111500	865599	995	995	995	995	0
571	20241119	111400	865599	995	995	995	995	0
572	20241119	111300	865599	995	995	995	995	0
573	20241119	111200	865599	995	995	995	995	0
574	20241119	111100	865599	995	995	995	995	0
575	20241119	111000	865599	995	995	995	995	0
576	20241119	110900	865599	995	995	995	995	0
577	20241119	110800	865599	995	995	995	995	0
578	20241119	110700	865599	995	995	995	995	0
579	20241119	110600	865599	995	995	995	995	0
580	20241119	110500	865599	995	995	995	995	0
581	20241119	110400	865599	995	995	995	995	0
582	20241119	110300	865599	995	995	995	995	0
583	20241119	110200	865599	995	995	995	995	1
584	20241119	110100	864604	925	925	925	925	0
585	20241119	110000	864604	925	925	925	925	0
586	20241119	105900	864604	925	925	925	925	1
587	20241119	105800	863679	995	995	995	995	0
588	20241119	105700	863679	995	995	995	995	0
589	20241119	105600	863679	995	995	995	995	0
590	20241119	105500	863679	995	995	995	995	0
591	20241119	105400	863679	995	995	995	995	7
592	20241119	105300	856714	995	995	995	995	0
593	20241119	105200	856714	995	995	995	995	0
594	20241119	105100	856714	995	995	995	995	0
595	20241119	105000	856714	995	995	995	995	0
596	20241119	104900	856714	995	995	995	995	0
597	20241119	104800	856714	995	995	995	995	0
598	20241119	104700	856714	995	995	995	995	0
599	20241119	104600	856714	995	995	995	995	0
600	20241119	104500	856714	995	995	995	995	0
601	20241119	104400	856714	995	995	995	995	0
602	20241119	104300	856714	995	995	995	995	0
603	20241119	104200	856714	995	995	995	995	0
604	20241119	104100	856714	995	995	995	995	0
605	20241119	104000	856714	995	995	995	995	0
606	20241119	103900	856714	995	995	995	995	0
607	20241119	103800	856714	995	995	995	995	0
608	20241119	103700	856714	995	995	995	995	0
609	20241119	103600	856714	995	995	995	995	0
610	20241119	103500	856714	995	995	995	995	0
611	20241119	103400	856714	995	995	995	995	0
612	20241119	103300	856714	995	995	995	995	0
613	20241119	103200	856714	995	995	995	995	0
614	20241119	103100	856714	995	995	995	995	0
615	20241119	103000	856714	995	995	995	995	0
616	20241119	102900	856714	995	995	995	995	0
617	20241119	102800	856714	995	995	995	995	0
618	20241119	102700	856714	995	995	995	995	0
619	20241119	102600	856714	995	995	995	995	0
620	20241119	102500	856714	995	995	995	995	0
621	20241119	102400	856714	995	995	995	995	0
622	20241119	102300	856714	995	995	995	995	0
623	20241119	102200	856714	995	995	995	995	0
624	20241119	102100	856714	995	995	995	995	0
625	20241119	102000	856714	995	995	995	995	0
626	20241119	101900	856714	995	995	995	995	0
627	20241119	101800	856714	995	995	995	995	0
628	20241119	101700	856714	995	995	995	995	0
629	20241119	101600	856714	995	995	995	995	0
630	20241119	101500	856714	995	995	995	995	0
631	20241119	101400	856714	995	995	995	995	0
632	20241119	101300	856714	995	995	995	995	0
633	20241119	101200	856714	995	995	995	995	0
634	20241119	101100	856714	995	995	995	995	0
635	20241119	101000	856714	995	995	995	995	0
636	20241119	100900	856714	995	995	995	995	0
637	20241119	100800	856714	995	995	995	995	0
638	20241119	100700	856714	995	995	995	995	0
639	20241119	100600	856714	995	995	995	995	0
640	20241119	100500	856714	995	995	995	995	0
641	20241119	100400	856714	995	995	995	995	1
642	20241119	100300	855719	925	925	925	925	0
643	20241119	100200	855719	925	925	925	925	0
644	20241119	100100	855719	925	925	925	925	0
645	20241119	100000	855719	925	925	925	925	0
646	20241119	095900	855719	925	925	925	925	0
647	20241119	095800	855719	925	925	925	925	0
648	20241119	095700	855719	925	925	925	925	3
649	20241119	095600	852944	979	979	979	979	0
650	20241119	095500	852944	979	979	979	979	0
651	20241119	095400	852944	979	979	979	979	0
652	20241119	095300	852944	979	925	979	925	35
653	20241119	095200	820515	925	925	925	925	0
654	20241119	095100	820515	925	925	925	925	333
655	20241119	095000	512490	920	920	920	920	0
656	20241119	094900	512490	920	920	920	920	523
657	20241119	094800	31330	920	920	920	920	0
658	20241119	094700	31330	920	920	920	920	0
659	20241119	094600	31330	920	920	920	920	0
660	20241119	094500	31330	920	920	920	920	7
661	20241119	094400	24890	920	920	920	920	4
662	20241119	094300	21210	839	839	839	839	0
663	20241119	094200	21210	839	839	839	839	0
664	20241119	094100	21210	839	839	839	839	0
665	20241119	094000	21210	839	839	839	839	0
666	20241119	093900	21210	839	839	839	839	0
667	20241119	093800	21210	839	839	839	839	0
668	20241119	093700	21210	839	839	839	839	0
669	20241119	093600	21210	839	839	839	839	0
670	20241119	093500	21210	839	839	839	839	0
671	20241119	093400	21210	839	839	839	839	0
672	20241119	093300	21210	839	839	839	839	0
673	20241119	093200	21210	839	839	839	839	0
674	20241119	093100	21210	839	839	839	839	0
675	20241119	093000	21210	839	970	970	839	12
676	20241119	092900	10251	925	925	925	925	0
677	20241119	092800	10251	925	925	925	925	0
678	20241119	092700	10251	925	925	925	925	0
679	20241119	092600	10251	925	925	925	925	0
680	20241119	092500	10251	925	925	925	925	0
681	20241119	092400	10251	925	925	925	925	0
682	20241119	092300	10251	925	925	925	925	0
683	20241119	092200	10251	925	925	925	925	0
684	20241119	092100	10251	925	925	925	925	0
685	20241119	092000	10251	925	925	925	925	0
686	20241119	091900	10251	925	925	925	925	0
687	20241119	091800	10251	925	925	925	925	0
688	20241119	091700	10251	925	925	925	925	0
689	20241119	091600	10251	925	925	925	925	0
690	20241119	091500	10251	925	925	925	925	0
691	20241119	091400	10251	925	925	925	925	0
692	20241119	091300	10251	925	925	925	925	1
693	20241119	091200	9326	889	899	899	889	2
694	20241119	091100	7538	910	910	910	910	5
695	20241119	091000	2988	996	996	996	996	0
696	20241119	090900	2988	996	996	996	996	0
697	20241119	090800	2988	996	996	996	996	0
698	20241119	090700	2988	996	996	996	996	0
699	20241119	090600	2988	996	996	996	996	0
700	20241119	090500	2988	996	996	996	996	0
701	20241119	090400	2988	996	996	996	996	0
702	20241119	090300	2988	996	996	996	996	0
703	20241119	090200	2988	996	996	996	996	0
704	20241119	090100	2988	996	996	996	996	0
705	20241119	090000	2988	996	996	996	996	3