KissMeData/293580/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	205700	91598104	911	911	911	911	14658
3	20241118	205600	91598104	911	911	911	911	0
4	20241118	205500	91598104	911	911	911	911	0
5	20241118	205400	91598104	911	911	911	911	0
6	20241118	205300	91598104	911	911	911	911	0
7	20241118	205200	91598104	911	911	911	911	0
8	20241118	205100	91598104	911	911	911	911	0
9	20241118	205000	91598104	911	911	911	911	0
10	20241118	204900	91598104	911	911	911	911	0
11	20241118	204800	91598104	911	911	911	911	0
12	20241118	204700	91598104	911	911	911	911	0
13	20241118	204600	91598104	911	911	911	911	0
14	20241118	204500	91598104	911	911	911	911	0
15	20241118	204400	91598104	911	911	911	911	0
16	20241118	204300	91598104	911	911	911	911	0
17	20241118	204200	91598104	911	911	911	911	0
18	20241118	204100	91598104	911	911	911	911	0
19	20241118	204000	91598104	911	911	911	911	0
20	20241118	203900	91598104	911	911	911	911	0
21	20241118	203800	91598104	911	911	911	911	0
22	20241118	203700	91598104	911	911	911	911	0
23	20241118	203600	91598104	911	911	911	911	0
24	20241118	203500	91598104	911	911	911	911	0
25	20241118	203400	91598104	911	911	911	911	0
26	20241118	203300	91598104	911	911	911	911	0
27	20241118	203200	91598104	911	911	911	911	0
28	20241118	203100	91598104	911	911	911	911	0
29	20241118	203000	91598104	911	911	911	911	0
30	20241118	202900	91598104	911	911	911	911	0
31	20241118	202800	91598104	911	911	911	911	0
32	20241118	202700	91598104	911	911	911	911	14658
33	20241118	202600	91598104	911	911	911	911	0
34	20241118	202500	91598104	911	911	911	911	0
35	20241118	202400	91598104	911	911	911	911	0
36	20241118	202300	91598104	911	911	911	911	0
37	20241118	202200	91598104	911	911	911	911	0
38	20241118	202100	91598104	911	911	911	911	0
39	20241118	202000	91598104	911	911	911	911	0
40	20241118	201900	91598104	911	911	911	911	0
41	20241118	201800	91598104	911	911	911	911	0
42	20241118	201700	91598104	911	911	911	911	0
43	20241118	201600	91598104	911	911	911	911	0
44	20241118	201500	91598104	911	911	911	911	0
45	20241118	201400	91598104	911	911	911	911	0
46	20241118	201300	91598104	911	911	911	911	0
47	20241118	201200	91598104	911	911	911	911	0
48	20241118	201100	91598104	911	911	911	911	0
49	20241118	201000	91598104	911	911	911	911	0
50	20241118	200900	91598104	911	911	911	911	0
51	20241118	200800	91598104	911	911	911	911	0
52	20241118	200700	91598104	911	911	911	911	0
53	20241118	200600	91598104	911	911	911	911	0
54	20241118	200500	91598104	911	911	911	911	0
55	20241118	200400	91598104	911	911	911	911	0
56	20241118	200300	91598104	911	911	911	911	0
57	20241118	200200	91598104	911	911	911	911	0
58	20241118	200100	91598104	911	911	911	911	0
59	20241118	200000	91598104	911	911	911	911	0
60	20241118	195900	91598104	911	911	911	911	0
61	20241118	195800	91598104	911	911	911	911	0
62	20241118	195700	91598104	911	911	911	911	14658
63	20241118	195600	91598104	911	911	911	911	0
64	20241118	195500	91598104	911	911	911	911	0
65	20241118	195400	91598104	911	911	911	911	0
66	20241118	195300	91598104	911	911	911	911	0
67	20241118	195200	91598104	911	911	911	911	0
68	20241118	195100	91598104	911	911	911	911	0
69	20241118	195000	91598104	911	911	911	911	0
70	20241118	194900	91598104	911	911	911	911	0
71	20241118	194800	91598104	911	911	911	911	0
72	20241118	194700	91598104	911	911	911	911	0
73	20241118	194600	91598104	911	911	911	911	0
74	20241118	194500	91598104	911	911	911	911	0
75	20241118	194400	91598104	911	911	911	911	0
76	20241118	194300	91598104	911	911	911	911	0
77	20241118	194200	91598104	911	911	911	911	0
78	20241118	194100	91598104	911	911	911	911	0
79	20241118	194000	91598104	911	911	911	911	0
80	20241118	193900	91598104	911	911	911	911	0
81	20241118	193800	91598104	911	911	911	911	0
82	20241118	193700	91598104	911	911	911	911	0
83	20241118	193600	91598104	911	911	911	911	0
84	20241118	193500	91598104	911	911	911	911	0
85	20241118	193400	91598104	911	911	911	911	0
86	20241118	193300	91598104	911	911	911	911	0
87	20241118	193200	91598104	911	911	911	911	0
88	20241118	193100	91598104	911	911	911	911	0
89	20241118	193000	91598104	911	911	911	911	0
90	20241118	192900	91598104	911	911	911	911	0
91	20241118	192800	91598104	911	911	911	911	0
92	20241118	192700	91598104	911	911	911	911	14658
93	20241118	192600	91598104	911	911	911	911	0
94	20241118	192500	91598104	911	911	911	911	0
95	20241118	192400	91598104	911	911	911	911	0
96	20241118	192300	91598104	911	911	911	911	0
97	20241118	192200	91598104	911	911	911	911	0
98	20241118	192100	91598104	911	911	911	911	0
99	20241118	192000	91598104	911	911	911	911	0
100	20241118	191900	91598104	911	911	911	911	0
101	20241118	191800	91598104	911	911	911	911	0
102	20241118	191700	91598104	911	911	911	911	0
103	20241118	191600	91598104	911	911	911	911	0
104	20241118	191500	91598104	911	911	911	911	0
105	20241118	191400	91598104	911	911	911	911	0
106	20241118	191300	91598104	911	911	911	911	0
107	20241118	191200	91598104	911	911	911	911	0
108	20241118	191100	91598104	911	911	911	911	0
109	20241118	191000	91598104	911	911	911	911	0
110	20241118	190900	91598104	911	911	911	911	0
111	20241118	190800	91598104	911	911	911	911	0
112	20241118	190700	91598104	911	911	911	911	0
113	20241118	190600	91598104	911	911	911	911	0
114	20241118	190500	91598104	911	911	911	911	0
115	20241118	190400	91598104	911	911	911	911	0
116	20241118	190300	91598104	911	911	911	911	0
117	20241118	190200	91598104	911	911	911	911	0
118	20241118	190100	91598104	911	911	911	911	0
119	20241118	190000	91598104	911	911	911	911	0
120	20241118	185900	91598104	911	911	911	911	0
121	20241118	185800	91598104	911	911	911	911	0
122	20241118	185700	91598104	911	911	911	911	14658
123	20241118	185600	91598104	911	911	911	911	0
124	20241118	185500	91598104	911	911	911	911	0
125	20241118	185400	91598104	911	911	911	911	0
126	20241118	185300	91598104	911	911	911	911	0
127	20241118	185200	91598104	911	911	911	911	0
128	20241118	185100	91598104	911	911	911	911	0
129	20241118	185000	91598104	911	911	911	911	0
130	20241118	184900	91598104	911	911	911	911	0
131	20241118	184800	91598104	911	911	911	911	0
132	20241118	184700	91598104	911	911	911	911	0
133	20241118	184600	91598104	911	911	911	911	0
134	20241118	184500	91598104	911	911	911	911	0
135	20241118	184400	91598104	911	911	911	911	0
136	20241118	184300	91598104	911	911	911	911	0
137	20241118	184200	91598104	911	911	911	911	0
138	20241118	184100	91598104	911	911	911	911	0
139	20241118	184000	91598104	911	911	911	911	0
140	20241118	183900	91598104	911	911	911	911	0
141	20241118	183800	91598104	911	911	911	911	0
142	20241118	183700	91598104	911	911	911	911	0
143	20241118	183600	91598104	911	911	911	911	0
144	20241118	183500	91598104	911	911	911	911	0
145	20241118	183400	91598104	911	911	911	911	0
146	20241118	183300	91598104	911	911	911	911	0
147	20241118	183200	91598104	911	911	911	911	0
148	20241118	183100	91598104	911	911	911	911	0
149	20241118	183000	91598104	911	911	911	911	0
150	20241118	182900	91598104	911	911	911	911	0
151	20241118	182800	91598104	911	911	911	911	0
152	20241118	182700	91598104	911	911	911	911	14658
153	20241118	182600	91598104	911	911	911	911	0
154	20241118	182500	91598104	911	911	911	911	0
155	20241118	182400	91598104	911	911	911	911	0
156	20241118	182300	91598104	911	911	911	911	0
157	20241118	182200	91598104	911	911	911	911	0
158	20241118	182100	91598104	911	911	911	911	0
159	20241118	182000	91598104	911	911	911	911	0
160	20241118	181900	91598104	911	911	911	911	0
161	20241118	181800	91598104	911	911	911	911	0
162	20241118	181700	91598104	911	911	911	911	0
163	20241118	181600	91598104	911	911	911	911	0
164	20241118	181500	91598104	911	911	911	911	0
165	20241118	181400	91598104	911	911	911	911	0
166	20241118	181300	91598104	911	911	911	911	0
167	20241118	181200	91598104	911	911	911	911	0
168	20241118	181100	91598104	911	911	911	911	0
169	20241118	181000	91598104	911	911	911	911	0
170	20241118	180900	91598104	911	911	911	911	0
171	20241118	180800	91598104	911	911	911	911	0
172	20241118	180700	91598104	911	911	911	911	0
173	20241118	180600	91598104	911	911	911	911	0
174	20241118	180500	91598104	911	911	911	911	0
175	20241118	180400	91598104	911	911	911	911	0
176	20241118	180300	91598104	911	911	911	911	0
177	20241118	180200	91598104	911	911	911	911	0
178	20241118	180100	91598104	911	911	911	911	0
179	20241118	180000	91598104	911	911	911	911	0
180	20241118	175900	91598104	911	911	911	911	0
181	20241118	175800	91598104	911	911	911	911	0
182	20241118	175700	91598104	911	911	911	911	14658
183	20241118	175600	91598104	911	911	911	911	0
184	20241118	175500	91598104	911	911	911	911	0
185	20241118	175400	91598104	911	911	911	911	0
186	20241118	175300	91598104	911	911	911	911	0
187	20241118	175200	91598104	911	911	911	911	0
188	20241118	175100	91598104	911	911	911	911	0
189	20241118	175000	91598104	911	911	911	911	0
190	20241118	174900	91598104	911	911	911	911	0
191	20241118	174800	91598104	911	911	911	911	0
192	20241118	174700	91598104	911	911	911	911	0
193	20241118	174600	91598104	911	911	911	911	0
194	20241118	174500	91598104	911	911	911	911	0
195	20241118	174400	91598104	911	911	911	911	0
196	20241118	174300	91598104	911	911	911	911	0
197	20241118	174200	91598104	911	911	911	911	0
198	20241118	174100	91598104	911	911	911	911	0
199	20241118	174000	91598104	911	911	911	911	0
200	20241118	173900	91598104	911	911	911	911	0
201	20241118	173800	91598104	911	911	911	911	0
202	20241118	173700	91598104	911	911	911	911	0
203	20241118	173600	91598104	911	911	911	911	0
204	20241118	173500	91598104	911	911	911	911	0
205	20241118	173400	91598104	911	911	911	911	0
206	20241118	173300	91598104	911	911	911	911	0
207	20241118	173200	91598104	911	911	911	911	0
208	20241118	173100	91598104	911	911	911	911	0
209	20241118	173000	91598104	911	911	911	911	0
210	20241118	172900	91598104	911	911	911	911	0
211	20241118	172800	91598104	911	911	911	911	0
212	20241118	172700	91598104	911	911	911	911	14658
213	20241118	172600	91598104	911	911	911	911	0
214	20241118	172500	91598104	911	911	911	911	0
215	20241118	172400	91598104	911	911	911	911	0
216	20241118	172300	91598104	911	911	911	911	0
217	20241118	172200	91598104	911	911	911	911	0
218	20241118	172100	91598104	911	911	911	911	0
219	20241118	172000	91598104	911	911	911	911	0
220	20241118	171900	91598104	911	911	911	911	0
221	20241118	171800	91598104	911	911	911	911	0
222	20241118	171700	91598104	911	911	911	911	0
223	20241118	171600	91598104	911	911	911	911	0
224	20241118	171500	91598104	911	911	911	911	0
225	20241118	171400	91598104	911	911	911	911	0
226	20241118	171300	91598104	911	911	911	911	0
227	20241118	171200	91598104	911	911	911	911	0
228	20241118	171100	91598104	911	911	911	911	0
229	20241118	171000	91598104	911	911	911	911	0
230	20241118	170900	91598104	911	911	911	911	0
231	20241118	170800	91598104	911	911	911	911	0
232	20241118	170700	91598104	911	911	911	911	0
233	20241118	170600	91598104	911	911	911	911	0
234	20241118	170500	91598104	911	911	911	911	0
235	20241118	170400	91598104	911	911	911	911	0
236	20241118	170300	91598104	911	911	911	911	0
237	20241118	170200	91598104	911	911	911	911	0
238	20241118	170100	91598104	911	911	911	911	0
239	20241118	170000	91598104	911	911	911	911	0
240	20241118	165900	91598104	911	911	911	911	0
241	20241118	165800	91598104	911	911	911	911	0
242	20241118	165700	91598104	911	911	911	911	14658
243	20241118	165600	91598104	911	911	911	911	0
244	20241118	165500	91598104	911	911	911	911	0
245	20241118	165400	91598104	911	911	911	911	0
246	20241118	165300	91598104	911	911	911	911	0
247	20241118	165200	91598104	911	911	911	911	0
248	20241118	165100	91598104	911	911	911	911	0
249	20241118	165000	91598104	911	911	911	911	0
250	20241118	164900	91598104	911	911	911	911	0
251	20241118	164800	91598104	911	911	911	911	0
252	20241118	164700	91598104	911	911	911	911	0
253	20241118	164600	91598104	911	911	911	911	0
254	20241118	164500	91598104	911	911	911	911	0
255	20241118	164400	91598104	911	911	911	911	0
256	20241118	164300	91598104	911	911	911	911	0
257	20241118	164200	91598104	911	911	911	911	0
258	20241118	164100	91598104	911	911	911	911	0
259	20241118	164000	91598104	911	911	911	911	0
260	20241118	163900	91598104	911	911	911	911	0
261	20241118	163800	91598104	911	911	911	911	0
262	20241118	163700	91598104	911	911	911	911	0
263	20241118	163600	91598104	911	911	911	911	0
264	20241118	163500	91598104	911	911	911	911	0
265	20241118	163400	91598104	911	911	911	911	0
266	20241118	163300	91598104	911	911	911	911	0
267	20241118	163200	91598104	911	911	911	911	0
268	20241118	163100	91598104	911	911	911	911	0
269	20241118	163000	91598104	911	911	911	911	0
270	20241118	162900	91598104	911	911	911	911	0
271	20241118	162800	91598104	911	911	911	911	0
272	20241118	162700	91598104	911	911	911	911	14658
273	20241118	162600	91598104	911	911	911	911	0
274	20241118	162500	91598104	911	911	911	911	0
275	20241118	162400	91598104	911	911	911	911	0
276	20241118	162300	91598104	911	911	911	911	0
277	20241118	162200	91598104	911	911	911	911	0
278	20241118	162100	91598104	911	911	911	911	0
279	20241118	162000	91598104	911	911	911	911	0
280	20241118	161900	91598104	911	911	911	911	0
281	20241118	161800	91598104	911	911	911	911	0
282	20241118	161700	91598104	911	911	911	911	0
283	20241118	161600	91598104	911	911	911	911	0
284	20241118	161500	91598104	911	911	911	911	0
285	20241118	161400	91598104	911	911	911	911	0
286	20241118	161300	91598104	911	911	911	911	0
287	20241118	161200	91598104	911	911	911	911	0
288	20241118	161100	91598104	911	911	911	911	0
289	20241118	161000	91598104	911	911	911	911	0
290	20241118	160900	91598104	911	911	911	911	0
291	20241118	160800	91598104	911	911	911	911	0
292	20241118	160700	91598104	911	911	911	911	0
293	20241118	160600	91598104	911	911	911	911	0
294	20241118	160500	91598104	911	911	911	911	0
295	20241118	160400	91598104	911	911	911	911	0
296	20241118	160300	91598104	911	911	911	911	0
297	20241118	160200	91598104	911	911	911	911	0
298	20241118	160100	91598104	911	911	911	911	0
299	20241118	160000	91598104	911	911	911	911	0
300	20241118	155900	91598104	911	911	911	911	0
301	20241118	155800	91598104	911	911	911	911	0
302	20241118	155700	91598104	911	911	911	911	14658
303	20241118	155600	91598104	911	911	911	911	0
304	20241118	155500	91598104	911	911	911	911	0
305	20241118	155400	91598104	911	911	911	911	0
306	20241118	155300	91598104	911	911	911	911	0
307	20241118	155200	91598104	911	911	911	911	0
308	20241118	155100	91598104	911	911	911	911	0
309	20241118	155000	91598104	911	911	911	911	0
310	20241118	154900	91598104	911	911	911	911	0
311	20241118	154800	91598104	911	911	911	911	0
312	20241118	154700	91598104	911	911	911	911	0
313	20241118	154600	91598104	911	911	911	911	0
314	20241118	154500	91598104	911	911	911	911	0
315	20241118	154400	91598104	911	911	911	911	0
316	20241118	154300	91598104	911	911	911	911	0
317	20241118	154200	91598104	911	911	911	911	0
318	20241118	154100	91598104	911	911	911	911	0
319	20241118	154000	91598104	911	911	911	911	0
320	20241118	153900	91598104	911	911	911	911	0
321	20241118	153800	91598104	911	911	911	911	0
322	20241118	153700	91598104	911	911	911	911	0
323	20241118	153600	91598104	911	911	911	911	0
324	20241118	153500	91598104	911	911	911	911	0
325	20241118	153400	91598104	911	911	911	911	0
326	20241118	153300	91598104	911	911	911	911	0
327	20241118	153200	91598104	911	911	911	911	0
328	20241118	153100	91598104	911	911	911	911	0
329	20241118	153000	91598104	911	911	911	911	14658
330	20241118	152900	78244666	903	903	903	903	0
331	20241118	152800	78244666	903	903	903	903	0
332	20241118	152700	78244666	903	903	903	903	0
333	20241118	152600	78244666	903	903	903	903	0
334	20241118	152500	78244666	903	903	903	903	0
335	20241118	152400	78244666	903	903	903	903	0
336	20241118	152300	78244666	903	903	903	903	0
337	20241118	152200	78244666	903	903	903	903	0
338	20241118	152100	78244666	903	903	903	903	0
339	20241118	152000	78244666	903	903	903	903	0
340	20241118	151900	78244666	903	901	903	895	3651
341	20241118	151800	74971833	907	907	907	907	0
342	20241118	151700	74971833	907	907	907	907	1
343	20241118	151600	74970926	901	901	901	901	800
344	20241118	151500	74250126	901	902	902	900	2059
345	20241118	151400	72396090	902	902	902	902	0
346	20241118	151300	72396090	902	902	902	902	0
347	20241118	151200	72396090	902	902	902	902	0
348	20241118	151100	72396090	902	904	904	902	2000
349	20241118	151000	70590848	905	905	905	905	246
350	20241118	150900	70368218	905	905	905	905	0
351	20241118	150800	70368218	905	905	905	905	0
352	20241118	150700	70368218	905	905	905	905	0
353	20241118	150600	70368218	905	905	905	905	0
354	20241118	150500	70368218	905	905	905	905	0
355	20241118	150400	70368218	905	905	905	905	1
356	20241118	150300	70367313	912	912	912	912	0
357	20241118	150200	70367313	912	912	912	912	0
358	20241118	150100	70367313	912	912	912	912	0
359	20241118	150000	70367313	912	912	912	912	0
360	20241118	145900	70367313	912	912	912	912	0
361	20241118	145800	70367313	912	912	912	912	0
362	20241118	145700	70367313	912	912	912	912	0
363	20241118	145600	70367313	912	912	912	912	0
364	20241118	145500	70367313	912	912	912	912	0
365	20241118	145400	70367313	912	912	912	912	0
366	20241118	145300	70367313	912	912	912	912	0
367	20241118	145200	70367313	912	912	912	912	0
368	20241118	145100	70367313	912	912	912	912	0
369	20241118	145000	70367313	912	912	912	912	1
370	20241118	144900	70366401	905	905	905	905	0
371	20241118	144800	70366401	905	905	905	905	4439
372	20241118	144700	66349106	905	905	905	905	0
373	20241118	144600	66349106	905	907	907	905	6175
374	20241118	144500	60758731	907	908	908	905	3385
375	20241118	144400	57691051	913	913	913	913	0
376	20241118	144300	57691051	913	913	913	913	0
377	20241118	144200	57691051	913	913	913	913	0
378	20241118	144100	57691051	913	913	913	913	0
379	20241118	144000	57691051	913	913	913	913	0
380	20241118	143900	57691051	913	913	913	913	0
381	20241118	143800	57691051	913	913	913	913	0
382	20241118	143700	57691051	913	913	913	913	0
383	20241118	143600	57691051	913	913	913	913	0
384	20241118	143500	57691051	913	913	913	913	0
385	20241118	143400	57691051	913	912	913	912	2
386	20241118	143300	57689226	913	913	913	913	1
387	20241118	143200	57688313	908	908	908	908	0
388	20241118	143100	57688313	908	908	908	908	0
389	20241118	143000	57688313	908	908	908	908	0
390	20241118	142900	57688313	908	908	908	908	0
391	20241118	142800	57688313	908	908	908	908	0
392	20241118	142700	57688313	908	908	908	908	0
393	20241118	142600	57688313	908	908	908	908	2729
394	20241118	142500	55210381	910	910	910	910	0
395	20241118	142400	55210381	910	910	910	910	0
396	20241118	142300	55210381	910	910	910	910	0
397	20241118	142200	55210381	910	910	910	910	0
398	20241118	142100	55210381	910	910	910	910	0
399	20241118	142000	55210381	910	910	910	910	0
400	20241118	141900	55210381	910	910	910	910	0
401	20241118	141800	55210381	910	910	910	910	1
402	20241118	141700	55209471	914	914	914	914	0
403	20241118	141600	55209471	914	914	914	914	0
404	20241118	141500	55209471	914	914	914	914	0
405	20241118	141400	55209471	914	914	914	914	0
406	20241118	141300	55209471	914	908	914	908	2155
407	20241118	141200	53252725	908	910	910	908	469
408	20241118	141100	52826017	914	914	914	914	0
409	20241118	141000	52826017	914	914	914	914	0
410	20241118	140900	52826017	914	914	914	914	0
411	20241118	140800	52826017	914	914	914	914	0
412	20241118	140700	52826017	914	914	914	914	0
413	20241118	140600	52826017	914	914	914	914	0
414	20241118	140500	52826017	914	914	914	914	0
415	20241118	140400	52826017	914	914	914	914	0
416	20241118	140300	52826017	914	914	914	914	0
417	20241118	140200	52826017	914	914	914	914	0
418	20241118	140100	52826017	914	914	914	914	0
419	20241118	140000	52826017	914	914	914	914	1
420	20241118	135900	52825103	910	914	914	910	110
421	20241118	135800	52724603	915	915	915	915	0
422	20241118	135700	52724603	915	915	915	915	0
423	20241118	135600	52724603	915	915	915	915	0
424	20241118	135500	52724603	915	915	915	915	0
425	20241118	135400	52724603	915	915	915	915	0
426	20241118	135300	52724603	915	915	915	915	0
427	20241118	135200	52724603	915	915	915	915	0
428	20241118	135100	52724603	915	915	915	915	0
429	20241118	135000	52724603	915	915	915	915	1
430	20241118	134900	52723688	915	915	915	915	0
431	20241118	134800	52723688	915	915	915	915	1
432	20241118	134700	52722773	915	910	915	910	5
433	20241118	134600	52718213	915	915	915	915	1
434	20241118	134500	52717298	914	914	914	914	1
435	20241118	134400	52716384	915	915	915	915	0
436	20241118	134300	52716384	915	915	915	915	0
437	20241118	134200	52716384	915	915	915	915	0
438	20241118	134100	52716384	915	915	915	915	0
439	20241118	134000	52716384	915	915	915	915	0
440	20241118	133900	52716384	915	915	915	915	5
441	20241118	133800	52711809	915	915	915	915	0
442	20241118	133700	52711809	915	915	915	915	0
443	20241118	133600	52711809	915	915	915	915	0
444	20241118	133500	52711809	915	915	915	915	0
445	20241118	133400	52711809	915	915	915	915	0
446	20241118	133300	52711809	915	915	915	915	0
447	20241118	133200	52711809	915	915	915	915	0
448	20241118	133100	52711809	915	915	915	915	0
449	20241118	133000	52711809	915	915	915	915	0
450	20241118	132900	52711809	915	915	915	915	0
451	20241118	132800	52711809	915	915	915	915	0
452	20241118	132700	52711809	915	915	915	915	0
453	20241118	132600	52711809	915	915	915	915	0
454	20241118	132500	52711809	915	915	915	915	0
455	20241118	132400	52711809	915	915	915	915	0
456	20241118	132300	52711809	915	908	915	908	2
457	20241118	132200	52709986	908	908	908	908	0
458	20241118	132100	52709986	908	912	912	908	71
459	20241118	132000	52645445	915	915	915	915	0
460	20241118	131900	52645445	915	915	915	915	0
461	20241118	131800	52645445	915	915	915	915	0
462	20241118	131700	52645445	915	915	915	915	2
463	20241118	131600	52643615	915	915	915	915	0
464	20241118	131500	52643615	915	915	915	915	0
465	20241118	131400	52643615	915	915	915	915	1
466	20241118	131300	52642700	913	913	913	913	0
467	20241118	131200	52642700	913	913	913	913	0
468	20241118	131100	52642700	913	913	913	913	0
469	20241118	131000	52642700	913	913	913	913	0
470	20241118	130900	52642700	913	913	913	913	320
471	20241118	130800	52350540	915	913	915	913	347
472	20241118	130700	52033727	913	913	913	913	1
473	20241118	130600	52032814	908	908	908	908	5044
474	20241118	130500	47452862	913	913	913	913	0
475	20241118	130400	47452862	913	912	913	912	44
476	20241118	130300	47412732	910	910	910	910	0
477	20241118	130200	47412732	910	910	910	910	0
478	20241118	130100	47412732	910	910	910	910	0
479	20241118	130000	47412732	910	910	910	910	0
480	20241118	125900	47412732	910	910	910	910	0
481	20241118	125800	47412732	910	910	910	910	0
482	20241118	125700	47412732	910	910	910	910	0
483	20241118	125600	47412732	910	910	910	910	180
484	20241118	125500	47248932	912	907	912	906	278
485	20241118	125400	46997015	913	913	913	913	1
486	20241118	125300	46996102	910	910	910	910	4500
487	20241118	125200	42901102	915	915	915	915	0
488	20241118	125100	42901102	915	915	915	915	1
489	20241118	125000	42900187	906	906	906	906	0
490	20241118	124900	42900187	906	906	906	906	0
491	20241118	124800	42900187	906	906	906	906	0
492	20241118	124700	42900187	906	906	906	906	0
493	20241118	124600	42900187	906	910	910	906	500
494	20241118	124500	42446002	916	916	916	916	0
495	20241118	124400	42446002	916	916	916	916	0
496	20241118	124300	42446002	916	916	916	916	0
497	20241118	124200	42446002	916	916	916	916	0
498	20241118	124100	42446002	916	916	916	916	0
499	20241118	124000	42446002	916	916	916	916	0
500	20241118	123900	42446002	916	916	916	916	0
501	20241118	123800	42446002	916	916	916	916	0
502	20241118	123700	42446002	916	916	916	916	0
503	20241118	123600	42446002	916	916	916	916	0
504	20241118	123500	42446002	916	916	916	916	0
505	20241118	123400	42446002	916	915	916	915	2
506	20241118	123300	42444171	909	909	909	909	0
507	20241118	123200	42444171	909	909	909	909	0
508	20241118	123100	42444171	909	911	911	909	1712
509	20241118	123000	40887853	911	911	911	911	3
510	20241118	122900	40885120	915	915	915	915	0
511	20241118	122800	40885120	915	915	915	915	0
512	20241118	122700	40885120	915	915	915	915	1
513	20241118	122600	40884205	912	912	912	912	0
514	20241118	122500	40884205	912	912	912	912	31
515	20241118	122400	40855933	916	916	916	916	0
516	20241118	122300	40855933	916	916	916	916	0
517	20241118	122200	40855933	916	916	916	916	0
518	20241118	122100	40855933	916	916	916	916	0
519	20241118	122000	40855933	916	916	916	916	0
520	20241118	121900	40855933	916	916	916	916	1
521	20241118	121800	40855017	916	916	916	916	0
522	20241118	121700	40855017	916	916	916	916	0
523	20241118	121600	40855017	916	916	916	916	0
524	20241118	121500	40855017	916	916	916	916	0
525	20241118	121400	40855017	916	916	916	916	0
526	20241118	121300	40855017	916	916	916	916	0
527	20241118	121200	40855017	916	916	916	916	0
528	20241118	121100	40855017	916	916	916	916	0
529	20241118	121000	40855017	916	916	916	916	0
530	20241118	120900	40855017	916	916	916	916	1
531	20241118	120800	40854101	914	914	914	914	0
532	20241118	120700	40854101	914	914	914	914	1
533	20241118	120600	40853187	912	912	912	912	13
534	20241118	120500	40841331	912	912	912	912	0
535	20241118	120400	40841331	912	912	912	912	0
536	20241118	120300	40841331	912	913	913	912	27
537	20241118	120200	40816689	916	916	916	916	0
538	20241118	120100	40816689	916	916	916	916	0
539	20241118	120000	40816689	916	916	916	916	0
540	20241118	115900	40816689	916	916	916	916	0
541	20241118	115800	40816689	916	916	916	916	0
542	20241118	115700	40816689	916	916	916	916	0
543	20241118	115600	40816689	916	915	916	915	3
544	20241118	115500	40813943	913	913	913	913	0
545	20241118	115400	40813943	913	913	913	913	0
546	20241118	115300	40813943	913	913	913	913	0
547	20241118	115200	40813943	913	913	913	913	0
548	20241118	115100	40813943	913	913	913	913	0
549	20241118	115000	40813943	913	913	913	913	0
550	20241118	114900	40813943	913	913	913	913	0
551	20241118	114800	40813943	913	913	913	913	0
552	20241118	114700	40813943	913	913	913	913	0
553	20241118	114600	40813943	913	913	913	913	0
554	20241118	114500	40813943	913	913	913	913	0
555	20241118	114400	40813943	913	913	913	913	0
556	20241118	114300	40813943	913	913	913	913	0
557	20241118	114200	40813943	913	913	913	913	0
558	20241118	114100	40813943	913	913	913	913	0
559	20241118	114000	40813943	913	913	913	913	0
560	20241118	113900	40813943	913	913	913	913	0
561	20241118	113800	40813943	913	913	913	913	0
562	20241118	113700	40813943	913	913	913	913	0
563	20241118	113600	40813943	913	913	913	913	0
564	20241118	113500	40813943	913	914	914	913	372
565	20241118	113400	40474200	914	914	914	914	0
566	20241118	113300	40474200	914	914	914	914	0
567	20241118	113200	40474200	914	914	914	914	0
568	20241118	113100	40474200	914	914	914	914	0
569	20241118	113000	40474200	914	914	914	914	2
570	20241118	112900	40472372	914	914	914	914	3
571	20241118	112800	40469630	914	914	914	914	0
572	20241118	112700	40469630	914	914	914	914	0
573	20241118	112600	40469630	914	914	914	914	0
574	20241118	112500	40469630	914	914	914	914	0
575	20241118	112400	40469630	914	914	914	914	0
576	20241118	112300	40469630	914	914	914	914	0
577	20241118	112200	40469630	914	914	914	914	52
578	20241118	112100	40422102	914	914	914	914	0
579	20241118	112000	40422102	914	914	914	914	0
580	20241118	111900	40422102	914	914	914	914	0
581	20241118	111800	40422102	914	914	914	914	0
582	20241118	111700	40422102	914	914	914	914	0
583	20241118	111600	40422102	914	914	914	914	0
584	20241118	111500	40422102	914	914	914	914	0
585	20241118	111400	40422102	914	914	914	914	969
586	20241118	111300	39536436	917	917	917	917	0
587	20241118	111200	39536436	917	917	917	917	0
588	20241118	111100	39536436	917	917	917	917	1
589	20241118	111000	39535519	914	914	914	914	0
590	20241118	110900	39535519	914	914	914	914	0
591	20241118	110800	39535519	914	914	914	914	0
592	20241118	110700	39535519	914	914	914	914	0
593	20241118	110600	39535519	914	914	914	914	0
594	20241118	110500	39535519	914	914	914	914	0
595	20241118	110400	39535519	914	914	914	914	0
596	20241118	110300	39535519	914	914	914	914	5
597	20241118	110200	39530949	913	914	914	913	1096
598	20241118	110100	38529301	914	914	914	914	0
599	20241118	110000	38529301	914	914	914	914	0
600	20241118	105900	38529301	914	914	914	914	0
601	20241118	105800	38529301	914	914	914	914	0
602	20241118	105700	38529301	914	914	914	914	0
603	20241118	105600	38529301	914	914	914	914	0
604	20241118	105500	38529301	914	914	914	914	0
605	20241118	105400	38529301	914	914	914	914	0
606	20241118	105300	38529301	914	914	914	914	4
607	20241118	105200	38525645	921	920	921	920	42
608	20241118	105100	38487004	920	920	920	920	0
609	20241118	105000	38487004	920	920	920	920	0
610	20241118	104900	38487004	920	920	920	920	0
611	20241118	104800	38487004	920	920	920	920	0
612	20241118	104700	38487004	920	920	920	920	0
613	20241118	104600	38487004	920	920	920	920	0
614	20241118	104500	38487004	920	920	920	920	0
615	20241118	104400	38487004	920	920	920	920	0
616	20241118	104300	38487004	920	920	920	920	1
617	20241118	104200	38486084	922	922	922	922	0
618	20241118	104100	38486084	922	922	922	922	0
619	20241118	104000	38486084	922	922	922	922	0
620	20241118	103900	38486084	922	922	922	922	0
621	20241118	103800	38486084	922	922	922	922	0
622	20241118	103700	38486084	922	922	922	922	0
623	20241118	103600	38486084	922	922	922	922	0
624	20241118	103500	38486084	922	922	922	922	0
625	20241118	103400	38486084	922	922	922	922	0
626	20241118	103300	38486084	922	922	922	922	0
627	20241118	103200	38486084	922	922	922	922	1
628	20241118	103100	38485162	920	913	920	910	197
629	20241118	103000	38305878	923	923	923	923	0
630	20241118	102900	38305878	923	923	923	923	0
631	20241118	102800	38305878	923	923	923	923	0
632	20241118	102700	38305878	923	909	923	909	2001
633	20241118	102600	36471851	910	911	911	910	1233
634	20241118	102500	35349816	909	909	909	909	0
635	20241118	102400	35349816	909	909	909	909	0
636	20241118	102300	35349816	909	909	909	909	0
637	20241118	102200	35349816	909	909	909	909	0
638	20241118	102100	35349816	909	909	909	909	0
639	20241118	102000	35349816	909	910	910	909	2
640	20241118	101900	35347997	915	915	915	915	0
641	20241118	101800	35347997	915	915	915	915	0
642	20241118	101700	35347997	915	909	915	909	103
643	20241118	101600	35254364	909	909	909	909	1
644	20241118	101500	35253455	915	915	915	915	0
645	20241118	101400	35253455	915	915	915	915	1
646	20241118	101300	35252540	906	906	906	906	0
647	20241118	101200	35252540	906	906	906	906	0
648	20241118	101100	35252540	906	907	915	906	6
649	20241118	101000	35247079	898	909	916	898	5607
650	20241118	100900	30197321	908	908	908	908	0
651	20241118	100800	30197321	908	908	908	908	50
652	20241118	100700	30151921	909	909	909	909	998
653	20241118	100600	29244739	909	909	910	909	11098
654	20241118	100500	19155559	909	909	909	909	0
655	20241118	100400	19155559	909	911	911	909	46
656	20241118	100300	19113743	913	913	913	913	0
657	20241118	100200	19113743	913	911	916	911	26
658	20241118	100100	19090046	916	916	916	916	521
659	20241118	100000	18612810	916	914	916	911	37
660	20241118	095900	18579059	916	916	916	914	277
661	20241118	095800	18325356	923	916	923	916	55
662	20241118	095700	18274969	924	924	924	924	200
663	20241118	095600	18090169	915	916	916	915	70
664	20241118	095500	18026118	925	925	925	925	0
665	20241118	095400	18026118	925	917	925	917	9
666	20241118	095300	18017857	927	927	927	927	0
667	20241118	095200	18017857	927	927	927	927	0
668	20241118	095100	18017857	927	927	927	927	0
669	20241118	095000	18017857	927	927	927	927	0
670	20241118	094900	18017857	927	927	927	927	0
671	20241118	094800	18017857	927	927	927	927	4
672	20241118	094700	18014149	927	919	927	919	205
673	20241118	094600	17824914	927	919	927	919	327
674	20241118	094500	17524393	919	927	927	919	235
675	20241118	094400	17308420	919	919	919	919	2566
676	20241118	094300	14950266	927	927	927	927	5
677	20241118	094200	14945631	927	927	927	927	0
678	20241118	094100	14945631	927	927	927	927	0
679	20241118	094000	14945631	927	925	927	925	1721
680	20241118	093900	13353603	925	920	925	920	4
681	20241118	093800	13349912	925	916	925	916	3
682	20241118	093700	13347153	925	925	925	925	0
683	20241118	093600	13347153	925	925	925	925	1
684	20241118	093500	13346228	925	920	925	920	1000
685	20241118	093400	12424707	920	920	920	920	0
686	20241118	093300	12424707	920	920	920	920	0
687	20241118	093200	12424707	920	920	920	920	1
688	20241118	093100	12423787	901	901	901	901	0
689	20241118	093000	12423787	901	901	901	901	9
690	20241118	092900	12415678	921	921	921	921	0
691	20241118	092800	12415678	921	921	921	920	16
692	20241118	092700	12400943	920	918	920	918	514
693	20241118	092600	11928760	918	918	918	918	1
694	20241118	092500	11927842	918	904	918	904	2001
695	20241118	092400	10111052	895	896	896	895	800
696	20241118	092300	9394847	895	904	904	895	4092
697	20241118	092200	5727007	899	899	899	899	0
698	20241118	092100	5727007	899	899	899	899	0
699	20241118	092000	5727007	899	899	899	899	1
700	20241118	091900	5726108	904	904	904	904	1
701	20241118	091800	5725204	905	905	905	905	0
702	20241118	091700	5725204	905	905	905	905	0
703	20241118	091600	5725204	905	905	905	905	175
704	20241118	091500	5566829	905	905	905	905	0
705	20241118	091400	5566829	905	904	905	904	3825
706	20241118	091300	2106625	904	898	904	898	2
707	20241118	091200	2104823	904	904	904	904	0
708	20241118	091100	2104823	904	904	904	904	0
709	20241118	091000	2104823	904	904	904	904	0
710	20241118	090900	2104823	904	902	904	895	107
711	20241118	090800	2008889	904	904	904	904	5
712	20241118	090700	2004369	905	905	905	905	0
713	20241118	090600	2004369	905	905	905	905	0
714	20241118	090500	2004369	905	905	905	905	1
715	20241118	090400	2003464	896	904	904	896	2207
716	20241118	090300	25480	910	910	910	910	0
717	20241118	090200	25480	910	910	910	910	0
718	20241118	090100	25480	910	910	910	910	25
719	20241118	090000	2730	910	910	910	910	3