KissMeData/290660/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205100	68923861	925	925	925	925	47
3	20241119	205000	68923861	925	925	925	925	0
4	20241119	204900	68923861	925	925	925	925	0
5	20241119	204800	68923861	925	925	925	925	0
6	20241119	204700	68923861	925	925	925	925	0
7	20241119	204600	68923861	925	925	925	925	0
8	20241119	204500	68923861	925	925	925	925	0
9	20241119	204400	68923861	925	925	925	925	0
10	20241119	204300	68923861	925	925	925	925	0
11	20241119	204200	68923861	925	925	925	925	0
12	20241119	204100	68923861	925	925	925	925	0
13	20241119	204000	68923861	925	925	925	925	0
14	20241119	203900	68923861	925	925	925	925	0
15	20241119	203800	68923861	925	925	925	925	0
16	20241119	203700	68923861	925	925	925	925	0
17	20241119	203600	68923861	925	925	925	925	0
18	20241119	203500	68923861	925	925	925	925	0
19	20241119	203400	68923861	925	925	925	925	0
20	20241119	203300	68923861	925	925	925	925	0
21	20241119	203200	68923861	925	925	925	925	0
22	20241119	203100	68923861	925	925	925	925	0
23	20241119	203000	68923861	925	925	925	925	0
24	20241119	202900	68923861	925	925	925	925	0
25	20241119	202800	68923861	925	925	925	925	0
26	20241119	202700	68923861	925	925	925	925	0
27	20241119	202600	68923861	925	925	925	925	0
28	20241119	202500	68923861	925	925	925	925	0
29	20241119	202400	68923861	925	925	925	925	0
30	20241119	202300	68923861	925	925	925	925	0
31	20241119	202200	68923861	925	925	925	925	0
32	20241119	202100	68923861	925	925	925	925	47
33	20241119	202000	68923861	925	925	925	925	0
34	20241119	201900	68923861	925	925	925	925	0
35	20241119	201800	68923861	925	925	925	925	0
36	20241119	201700	68923861	925	925	925	925	0
37	20241119	201600	68923861	925	925	925	925	0
38	20241119	201500	68923861	925	925	925	925	0
39	20241119	201400	68923861	925	925	925	925	0
40	20241119	201300	68923861	925	925	925	925	0
41	20241119	201200	68923861	925	925	925	925	0
42	20241119	201100	68923861	925	925	925	925	0
43	20241119	201000	68923861	925	925	925	925	0
44	20241119	200900	68923861	925	925	925	925	0
45	20241119	200800	68923861	925	925	925	925	0
46	20241119	200700	68923861	925	925	925	925	0
47	20241119	200600	68923861	925	925	925	925	0
48	20241119	200500	68923861	925	925	925	925	0
49	20241119	200400	68923861	925	925	925	925	0
50	20241119	200300	68923861	925	925	925	925	0
51	20241119	200200	68923861	925	925	925	925	0
52	20241119	200100	68923861	925	925	925	925	0
53	20241119	200000	68923861	925	925	925	925	0
54	20241119	195900	68923861	925	925	925	925	0
55	20241119	195800	68923861	925	925	925	925	0
56	20241119	195700	68923861	925	925	925	925	0
57	20241119	195600	68923861	925	925	925	925	0
58	20241119	195500	68923861	925	925	925	925	0
59	20241119	195400	68923861	925	925	925	925	0
60	20241119	195300	68923861	925	925	925	925	0
61	20241119	195200	68923861	925	925	925	925	0
62	20241119	195100	68923861	925	925	925	925	47
63	20241119	195000	68923861	925	925	925	925	0
64	20241119	194900	68923861	925	925	925	925	0
65	20241119	194800	68923861	925	925	925	925	0
66	20241119	194700	68923861	925	925	925	925	0
67	20241119	194600	68923861	925	925	925	925	0
68	20241119	194500	68923861	925	925	925	925	0
69	20241119	194400	68923861	925	925	925	925	0
70	20241119	194300	68923861	925	925	925	925	0
71	20241119	194200	68923861	925	925	925	925	0
72	20241119	194100	68923861	925	925	925	925	0
73	20241119	194000	68923861	925	925	925	925	0
74	20241119	193900	68923861	925	925	925	925	0
75	20241119	193800	68923861	925	925	925	925	0
76	20241119	193700	68923861	925	925	925	925	0
77	20241119	193600	68923861	925	925	925	925	0
78	20241119	193500	68923861	925	925	925	925	0
79	20241119	193400	68923861	925	925	925	925	0
80	20241119	193300	68923861	925	925	925	925	0
81	20241119	193200	68923861	925	925	925	925	0
82	20241119	193100	68923861	925	925	925	925	0
83	20241119	193000	68923861	925	925	925	925	0
84	20241119	192900	68923861	925	925	925	925	0
85	20241119	192800	68923861	925	925	925	925	0
86	20241119	192700	68923861	925	925	925	925	0
87	20241119	192600	68923861	925	925	925	925	0
88	20241119	192500	68923861	925	925	925	925	0
89	20241119	192400	68923861	925	925	925	925	0
90	20241119	192300	68923861	925	925	925	925	0
91	20241119	192200	68923861	925	925	925	925	0
92	20241119	192100	68923861	925	925	925	925	47
93	20241119	192000	68923861	925	925	925	925	0
94	20241119	191900	68923861	925	925	925	925	0
95	20241119	191800	68923861	925	925	925	925	0
96	20241119	191700	68923861	925	925	925	925	0
97	20241119	191600	68923861	925	925	925	925	0
98	20241119	191500	68923861	925	925	925	925	0
99	20241119	191400	68923861	925	925	925	925	0
100	20241119	191300	68923861	925	925	925	925	0
101	20241119	191200	68923861	925	925	925	925	0
102	20241119	191100	68923861	925	925	925	925	0
103	20241119	191000	68923861	925	925	925	925	0
104	20241119	190900	68923861	925	925	925	925	0
105	20241119	190800	68923861	925	925	925	925	0
106	20241119	190700	68923861	925	925	925	925	0
107	20241119	190600	68923861	925	925	925	925	0
108	20241119	190500	68923861	925	925	925	925	0
109	20241119	190400	68923861	925	925	925	925	0
110	20241119	190300	68923861	925	925	925	925	0
111	20241119	190200	68923861	925	925	925	925	0
112	20241119	190100	68923861	925	925	925	925	0
113	20241119	190000	68923861	925	925	925	925	0
114	20241119	185900	68923861	925	925	925	925	0
115	20241119	185800	68923861	925	925	925	925	0
116	20241119	185700	68923861	925	925	925	925	0
117	20241119	185600	68923861	925	925	925	925	0
118	20241119	185500	68923861	925	925	925	925	0
119	20241119	185400	68923861	925	925	925	925	0
120	20241119	185300	68923861	925	925	925	925	0
121	20241119	185200	68923861	925	925	925	925	0
122	20241119	185100	68923861	925	925	925	925	47
123	20241119	185000	68923861	925	925	925	925	0
124	20241119	184900	68923861	925	925	925	925	0
125	20241119	184800	68923861	925	925	925	925	0
126	20241119	184700	68923861	925	925	925	925	0
127	20241119	184600	68923861	925	925	925	925	0
128	20241119	184500	68923861	925	925	925	925	0
129	20241119	184400	68923861	925	925	925	925	0
130	20241119	184300	68923861	925	925	925	925	0
131	20241119	184200	68923861	925	925	925	925	0
132	20241119	184100	68923861	925	925	925	925	0
133	20241119	184000	68923861	925	925	925	925	0
134	20241119	183900	68923861	925	925	925	925	0
135	20241119	183800	68923861	925	925	925	925	0
136	20241119	183700	68923861	925	925	925	925	0
137	20241119	183600	68923861	925	925	925	925	0
138	20241119	183500	68923861	925	925	925	925	0
139	20241119	183400	68923861	925	925	925	925	0
140	20241119	183300	68923861	925	925	925	925	0
141	20241119	183200	68923861	925	925	925	925	0
142	20241119	183100	68923861	925	925	925	925	0
143	20241119	183000	68923861	925	925	925	925	0
144	20241119	182900	68923861	925	925	925	925	0
145	20241119	182800	68923861	925	925	925	925	0
146	20241119	182700	68923861	925	925	925	925	0
147	20241119	182600	68923861	925	925	925	925	0
148	20241119	182500	68923861	925	925	925	925	0
149	20241119	182400	68923861	925	925	925	925	0
150	20241119	182300	68923861	925	925	925	925	0
151	20241119	182200	68923861	925	925	925	925	0
152	20241119	182100	68923861	925	925	925	925	47
153	20241119	182000	68923861	925	925	925	925	0
154	20241119	181900	68923861	925	925	925	925	0
155	20241119	181800	68923861	925	925	925	925	0
156	20241119	181700	68923861	925	925	925	925	0
157	20241119	181600	68923861	925	925	925	925	0
158	20241119	181500	68923861	925	925	925	925	0
159	20241119	181400	68923861	925	925	925	925	0
160	20241119	181300	68923861	925	925	925	925	0
161	20241119	181200	68923861	925	925	925	925	0
162	20241119	181100	68923861	925	925	925	925	0
163	20241119	181000	68923861	925	925	925	925	0
164	20241119	180900	68923861	925	925	925	925	0
165	20241119	180800	68923861	925	925	925	925	0
166	20241119	180700	68923861	925	925	925	925	0
167	20241119	180600	68923861	925	925	925	925	0
168	20241119	180500	68923861	925	925	925	925	0
169	20241119	180400	68923861	925	925	925	925	0
170	20241119	180300	68923861	925	925	925	925	0
171	20241119	180200	68923861	925	925	925	925	0
172	20241119	180100	68923861	925	925	925	925	0
173	20241119	180000	68923861	925	925	925	925	0
174	20241119	175900	68923861	925	925	925	925	0
175	20241119	175800	68923861	925	925	925	925	0
176	20241119	175700	68923861	925	925	925	925	0
177	20241119	175600	68923861	925	925	925	925	0
178	20241119	175500	68923861	925	925	925	925	0
179	20241119	175400	68923861	925	925	925	925	0
180	20241119	175300	68923861	925	925	925	925	0
181	20241119	175200	68923861	925	925	925	925	0
182	20241119	175100	68923861	925	925	925	925	47
183	20241119	175000	68923861	925	925	925	925	0
184	20241119	174900	68923861	925	925	925	925	0
185	20241119	174800	68923861	925	925	925	925	0
186	20241119	174700	68923861	925	925	925	925	0
187	20241119	174600	68923861	925	925	925	925	0
188	20241119	174500	68923861	925	925	925	925	0
189	20241119	174400	68923861	925	925	925	925	0
190	20241119	174300	68923861	925	925	925	925	0
191	20241119	174200	68923861	925	925	925	925	0
192	20241119	174100	68923861	925	925	925	925	0
193	20241119	174000	68923861	925	925	925	925	0
194	20241119	173900	68923861	925	925	925	925	0
195	20241119	173800	68923861	925	925	925	925	0
196	20241119	173700	68923861	925	925	925	925	0
197	20241119	173600	68923861	925	925	925	925	0
198	20241119	173500	68923861	925	925	925	925	0
199	20241119	173400	68923861	925	925	925	925	0
200	20241119	173300	68923861	925	925	925	925	0
201	20241119	173200	68923861	925	925	925	925	0
202	20241119	173100	68923861	925	925	925	925	0
203	20241119	173000	68923861	925	925	925	925	0
204	20241119	172900	68923861	925	925	925	925	0
205	20241119	172800	68923861	925	925	925	925	0
206	20241119	172700	68923861	925	925	925	925	0
207	20241119	172600	68923861	925	925	925	925	0
208	20241119	172500	68923861	925	925	925	925	0
209	20241119	172400	68923861	925	925	925	925	0
210	20241119	172300	68923861	925	925	925	925	0
211	20241119	172200	68923861	925	925	925	925	0
212	20241119	172100	68923861	925	925	925	925	47
213	20241119	172000	68923861	925	925	925	925	0
214	20241119	171900	68923861	925	925	925	925	0
215	20241119	171800	68923861	925	925	925	925	0
216	20241119	171700	68923861	925	925	925	925	0
217	20241119	171600	68923861	925	925	925	925	0
218	20241119	171500	68923861	925	925	925	925	0
219	20241119	171400	68923861	925	925	925	925	0
220	20241119	171300	68923861	925	925	925	925	0
221	20241119	171200	68923861	925	925	925	925	0
222	20241119	171100	68923861	925	925	925	925	0
223	20241119	171000	68923861	925	925	925	925	0
224	20241119	170900	68923861	925	925	925	925	0
225	20241119	170800	68923861	925	925	925	925	0
226	20241119	170700	68923861	925	925	925	925	0
227	20241119	170600	68923861	925	925	925	925	0
228	20241119	170500	68923861	925	925	925	925	0
229	20241119	170400	68923861	925	925	925	925	0
230	20241119	170300	68923861	925	925	925	925	0
231	20241119	170200	68923861	925	925	925	925	0
232	20241119	170100	68923861	925	925	925	925	0
233	20241119	170000	68923861	925	925	925	925	0
234	20241119	165900	68923861	925	925	925	925	0
235	20241119	165800	68923861	925	925	925	925	0
236	20241119	165700	68923861	925	925	925	925	0
237	20241119	165600	68923861	925	925	925	925	0
238	20241119	165500	68923861	925	925	925	925	0
239	20241119	165400	68923861	925	925	925	925	0
240	20241119	165300	68923861	925	925	925	925	0
241	20241119	165200	68923861	925	925	925	925	0
242	20241119	165100	68923861	925	925	925	925	47
243	20241119	165000	68923861	925	925	925	925	0
244	20241119	164900	68923861	925	925	925	925	0
245	20241119	164800	68923861	925	925	925	925	0
246	20241119	164700	68923861	925	925	925	925	0
247	20241119	164600	68923861	925	925	925	925	0
248	20241119	164500	68923861	925	925	925	925	0
249	20241119	164400	68923861	925	925	925	925	0
250	20241119	164300	68923861	925	925	925	925	0
251	20241119	164200	68923861	925	925	925	925	0
252	20241119	164100	68923861	925	925	925	925	0
253	20241119	164000	68923861	925	925	925	925	0
254	20241119	163900	68923861	925	925	925	925	0
255	20241119	163800	68923861	925	925	925	925	0
256	20241119	163700	68923861	925	925	925	925	0
257	20241119	163600	68923861	925	925	925	925	0
258	20241119	163500	68923861	925	925	925	925	0
259	20241119	163400	68923861	925	925	925	925	0
260	20241119	163300	68923861	925	925	925	925	0
261	20241119	163200	68923861	925	925	925	925	0
262	20241119	163100	68923861	925	925	925	925	0
263	20241119	163000	68923861	925	925	925	925	0
264	20241119	162900	68923861	925	925	925	925	0
265	20241119	162800	68923861	925	925	925	925	0
266	20241119	162700	68923861	925	925	925	925	0
267	20241119	162600	68923861	925	925	925	925	0
268	20241119	162500	68923861	925	925	925	925	0
269	20241119	162400	68923861	925	925	925	925	0
270	20241119	162300	68923861	925	925	925	925	0
271	20241119	162200	68923861	925	925	925	925	0
272	20241119	162100	68923861	925	925	925	925	47
273	20241119	162000	68923861	925	925	925	925	0
274	20241119	161900	68923861	925	925	925	925	0
275	20241119	161800	68923861	925	925	925	925	0
276	20241119	161700	68923861	925	925	925	925	0
277	20241119	161600	68923861	925	925	925	925	0
278	20241119	161500	68923861	925	925	925	925	0
279	20241119	161400	68923861	925	925	925	925	0
280	20241119	161300	68923861	925	925	925	925	0
281	20241119	161200	68923861	925	925	925	925	0
282	20241119	161100	68923861	925	925	925	925	0
283	20241119	161000	68923861	925	925	925	925	0
284	20241119	160900	68923861	925	925	925	925	0
285	20241119	160800	68923861	925	925	925	925	0
286	20241119	160700	68923861	925	925	925	925	0
287	20241119	160600	68923861	925	925	925	925	0
288	20241119	160500	68923861	925	925	925	925	0
289	20241119	160400	68923861	925	925	925	925	0
290	20241119	160300	68923861	925	925	925	925	0
291	20241119	160200	68923861	925	925	925	925	0
292	20241119	160100	68923861	925	925	925	925	0
293	20241119	160000	68923861	925	925	925	925	0
294	20241119	155900	68923861	925	925	925	925	0
295	20241119	155800	68923861	925	925	925	925	0
296	20241119	155700	68923861	925	925	925	925	0
297	20241119	155600	68923861	925	925	925	925	0
298	20241119	155500	68923861	925	925	925	925	0
299	20241119	155400	68923861	925	925	925	925	0
300	20241119	155300	68923861	925	925	925	925	0
301	20241119	155200	68923861	925	925	925	925	0
302	20241119	155100	68923861	925	925	925	925	47
303	20241119	155000	68923861	925	925	925	925	0
304	20241119	154900	68923861	925	925	925	925	0
305	20241119	154800	68923861	925	925	925	925	0
306	20241119	154700	68923861	925	925	925	925	0
307	20241119	154600	68923861	925	925	925	925	0
308	20241119	154500	68923861	925	925	925	925	0
309	20241119	154400	68923861	925	925	925	925	0
310	20241119	154300	68923861	925	925	925	925	0
311	20241119	154200	68923861	925	925	925	925	0
312	20241119	154100	68923861	925	925	925	925	0
313	20241119	154000	68923861	925	925	925	925	0
314	20241119	153900	68923861	925	925	925	925	0
315	20241119	153800	68923861	925	925	925	925	0
316	20241119	153700	68923861	925	925	925	925	0
317	20241119	153600	68923861	925	925	925	925	0
318	20241119	153500	68923861	925	925	925	925	0
319	20241119	153400	68923861	925	925	925	925	0
320	20241119	153300	68923861	925	925	925	925	0
321	20241119	153200	68923861	925	925	925	925	0
322	20241119	153100	68923861	925	925	925	925	0
323	20241119	153000	68923861	925	925	925	925	47
324	20241119	152900	68880386	925	925	925	925	0
325	20241119	152800	68880386	925	925	925	925	0
326	20241119	152700	68880386	925	925	925	925	0
327	20241119	152600	68880386	925	925	925	925	0
328	20241119	152500	68880386	925	925	925	925	0
329	20241119	152400	68880386	925	925	925	925	0
330	20241119	152300	68880386	925	925	925	925	0
331	20241119	152200	68880386	925	925	925	925	0
332	20241119	152100	68880386	925	925	925	925	0
333	20241119	152000	68880386	925	925	925	925	0
334	20241119	151900	68880386	925	924	925	924	500
335	20241119	151800	68418062	925	925	925	925	0
336	20241119	151700	68418062	925	925	925	925	0
337	20241119	151600	68418062	925	925	925	925	0
338	20241119	151500	68418062	925	925	925	925	1
339	20241119	151400	68417137	908	908	908	908	0
340	20241119	151300	68417137	908	908	908	908	0
341	20241119	151200	68417137	908	930	930	908	10785
342	20241119	151100	58596081	929	929	929	929	5
343	20241119	151000	58591436	929	930	930	929	339
344	20241119	150900	58276205	929	922	929	922	527
345	20241119	150800	57787374	922	922	922	922	500
346	20241119	150700	57326374	925	925	925	925	200
347	20241119	150600	57141374	925	925	925	925	0
348	20241119	150500	57141374	925	925	925	925	470
349	20241119	150400	56706624	925	925	925	925	30
350	20241119	150300	56678874	925	925	925	925	0
351	20241119	150200	56678874	925	925	925	925	0
352	20241119	150100	56678874	925	923	925	923	250
353	20241119	150000	56447884	922	922	922	922	0
354	20241119	145900	56447884	922	922	922	922	0
355	20241119	145800	56447884	922	922	922	922	3411
356	20241119	145700	53302942	922	922	922	922	0
357	20241119	145600	53302942	922	922	922	922	0
358	20241119	145500	53302942	922	922	922	922	0
359	20241119	145400	53302942	922	922	922	922	0
360	20241119	145300	53302942	922	922	922	922	0
361	20241119	145200	53302942	922	922	922	922	0
362	20241119	145100	53302942	922	922	922	922	0
363	20241119	145000	53302942	922	922	922	922	0
364	20241119	144900	53302942	922	922	922	922	0
365	20241119	144800	53302942	922	922	922	922	0
366	20241119	144700	53302942	922	922	922	922	0
367	20241119	144600	53302942	922	922	922	922	0
368	20241119	144500	53302942	922	922	922	922	0
369	20241119	144400	53302942	922	922	922	922	0
370	20241119	144300	53302942	922	922	922	922	250
371	20241119	144200	53072442	922	922	922	922	0
372	20241119	144100	53072442	922	920	922	920	500
373	20241119	144000	52611805	913	913	913	913	0
374	20241119	143900	52611805	913	913	913	913	0
375	20241119	143800	52611805	913	913	913	913	0
376	20241119	143700	52611805	913	913	913	913	65
377	20241119	143600	52552460	922	922	922	922	0
378	20241119	143500	52552460	922	922	922	922	0
379	20241119	143400	52552460	922	922	922	922	0
380	20241119	143300	52552460	922	922	922	922	0
381	20241119	143200	52552460	922	922	922	922	0
382	20241119	143100	52552460	922	922	922	922	0
383	20241119	143000	52552460	922	922	922	922	0
384	20241119	142900	52552460	922	922	922	922	0
385	20241119	142800	52552460	922	922	922	922	0
386	20241119	142700	52552460	922	922	922	922	0
387	20241119	142600	52552460	922	922	922	922	0
388	20241119	142500	52552460	922	922	922	922	0
389	20241119	142400	52552460	922	922	922	922	1
390	20241119	142300	52551538	913	913	913	913	0
391	20241119	142200	52551538	913	913	913	913	0
392	20241119	142100	52551538	913	913	913	913	0
393	20241119	142000	52551538	913	913	913	913	0
394	20241119	141900	52551538	913	913	913	913	0
395	20241119	141800	52551538	913	913	913	913	0
396	20241119	141700	52551538	913	913	913	913	0
397	20241119	141600	52551538	913	915	915	913	1202
398	20241119	141500	51452902	916	916	916	916	0
399	20241119	141400	51452902	916	916	916	916	0
400	20241119	141300	51452902	916	916	916	916	0
401	20241119	141200	51452902	916	916	916	916	0
402	20241119	141100	51452902	916	916	916	916	0
403	20241119	141000	51452902	916	916	916	916	0
404	20241119	140900	51452902	916	916	916	916	0
405	20241119	140800	51452902	916	916	916	916	0
406	20241119	140700	51452902	916	916	916	916	0
407	20241119	140600	51452902	916	916	916	916	0
408	20241119	140500	51452902	916	923	923	916	80
409	20241119	140400	51379615	924	924	924	924	0
410	20241119	140300	51379615	924	924	924	924	100
411	20241119	140200	51287215	926	926	926	926	0
412	20241119	140100	51287215	926	923	926	923	1005
413	20241119	140000	50356600	923	923	923	923	0
414	20241119	135900	50356600	923	925	927	923	518
415	20241119	135800	49876548	925	925	925	925	8
416	20241119	135700	49869148	923	923	923	923	123
417	20241119	135600	49755619	923	923	923	923	866
418	20241119	135500	48956301	923	923	923	923	9
419	20241119	135400	48947994	923	919	923	919	991
420	20241119	135300	48035011	920	920	920	920	0
421	20241119	135200	48035011	920	920	920	920	0
422	20241119	135100	48035011	920	920	920	920	0
423	20241119	135000	48035011	920	920	920	920	0
424	20241119	134900	48035011	920	920	920	920	0
425	20241119	134800	48035011	920	920	920	920	0
426	20241119	134700	48035011	920	920	920	920	0
427	20241119	134600	48035011	920	920	920	920	0
428	20241119	134500	48035011	920	920	920	920	0
429	20241119	134400	48035011	920	920	920	920	0
430	20241119	134300	48035011	920	920	920	920	0
431	20241119	134200	48035011	920	920	920	920	0
432	20241119	134100	48035011	920	920	920	920	0
433	20241119	134000	48035011	920	920	920	920	0
434	20241119	133900	48035011	920	920	920	920	0
435	20241119	133800	48035011	920	920	920	920	0
436	20241119	133700	48035011	920	920	920	920	0
437	20241119	133600	48035011	920	920	920	920	0
438	20241119	133500	48035011	920	920	920	920	0
439	20241119	133400	48035011	920	920	920	920	0
440	20241119	133300	48035011	920	920	920	920	0
441	20241119	133200	48035011	920	920	920	920	0
442	20241119	133100	48035011	920	920	920	920	0
443	20241119	133000	48035011	920	920	920	920	110
444	20241119	132900	47933811	920	920	920	920	0
445	20241119	132800	47933811	920	920	920	920	0
446	20241119	132700	47933811	920	920	920	920	0
447	20241119	132600	47933811	920	920	920	920	0
448	20241119	132500	47933811	920	920	920	920	0
449	20241119	132400	47933811	920	920	920	920	0
450	20241119	132300	47933811	920	920	920	920	0
451	20241119	132200	47933811	920	920	920	920	0
452	20241119	132100	47933811	920	920	920	920	0
453	20241119	132000	47933811	920	920	920	920	0
454	20241119	131900	47933811	920	920	920	920	0
455	20241119	131800	47933811	920	920	920	920	0
456	20241119	131700	47933811	920	920	920	920	0
457	20241119	131600	47933811	920	920	920	920	0
458	20241119	131500	47933811	920	920	920	920	0
459	20241119	131400	47933811	920	920	920	920	0
460	20241119	131300	47933811	920	920	920	920	0
461	20241119	131200	47933811	920	920	920	920	0
462	20241119	131100	47933811	920	920	920	920	1
463	20241119	131000	47932891	920	920	920	920	2822
464	20241119	130900	45336651	920	920	920	920	1001
465	20241119	130800	44415731	922	922	922	922	0
466	20241119	130700	44415731	922	922	922	922	0
467	20241119	130600	44415731	922	922	922	922	0
468	20241119	130500	44415731	922	922	922	922	0
469	20241119	130400	44415731	922	922	922	922	0
470	20241119	130300	44415731	922	922	922	922	0
471	20241119	130200	44415731	922	922	922	922	0
472	20241119	130100	44415731	922	922	922	922	0
473	20241119	130000	44415731	922	922	922	922	0
474	20241119	125900	44415731	922	922	922	922	0
475	20241119	125800	44415731	922	922	922	922	0
476	20241119	125700	44415731	922	922	922	922	0
477	20241119	125600	44415731	922	922	922	922	0
478	20241119	125500	44415731	922	922	922	922	0
479	20241119	125400	44415731	922	922	922	922	10
480	20241119	125300	44406511	922	922	922	922	2
481	20241119	125200	44404667	922	922	922	922	0
482	20241119	125100	44404667	922	922	922	922	0
483	20241119	125000	44404667	922	922	922	922	0
484	20241119	124900	44404667	922	922	922	922	0
485	20241119	124800	44404667	922	922	922	922	0
486	20241119	124700	44404667	922	922	922	922	1
487	20241119	124600	44403745	920	920	920	920	20
488	20241119	124500	44385345	920	920	920	920	0
489	20241119	124400	44385345	920	920	920	920	295
490	20241119	124300	44113945	920	920	920	920	85
491	20241119	124200	44035745	920	920	920	920	0
492	20241119	124100	44035745	920	920	920	920	0
493	20241119	124000	44035745	920	920	920	920	0
494	20241119	123900	44035745	920	920	920	920	100
495	20241119	123800	43943745	920	920	920	920	0
496	20241119	123700	43943745	920	920	920	920	0
497	20241119	123600	43943745	920	920	920	920	0
498	20241119	123500	43943745	920	920	920	920	0
499	20241119	123400	43943745	920	920	920	920	815
500	20241119	123300	43193945	920	920	920	920	541
501	20241119	123200	42696225	920	917	920	917	1459
502	20241119	123100	41354572	916	916	916	916	0
503	20241119	123000	41354572	916	916	916	916	0
504	20241119	122900	41354572	916	916	916	916	0
505	20241119	122800	41354572	916	916	916	916	0
506	20241119	122700	41354572	916	916	916	916	0
507	20241119	122600	41354572	916	916	916	916	0
508	20241119	122500	41354572	916	916	916	916	0
509	20241119	122400	41354572	916	916	916	916	0
510	20241119	122300	41354572	916	916	916	916	0
511	20241119	122200	41354572	916	916	916	916	1000
512	20241119	122100	40438572	916	916	916	916	0
513	20241119	122000	40438572	916	916	916	916	1
514	20241119	121900	40437656	910	910	910	910	0
515	20241119	121800	40437656	910	910	910	910	0
516	20241119	121700	40437656	910	910	910	910	0
517	20241119	121600	40437656	910	910	910	910	0
518	20241119	121500	40437656	910	910	910	910	0
519	20241119	121400	40437656	910	910	910	910	0
520	20241119	121300	40437656	910	910	910	910	0
521	20241119	121200	40437656	910	910	910	910	539
522	20241119	121100	39947166	910	910	910	910	6
523	20241119	121000	39941706	910	910	910	910	500
524	20241119	120900	39486706	910	910	910	910	0
525	20241119	120800	39486706	910	910	910	910	500
526	20241119	120700	39031706	910	910	910	910	1500
527	20241119	120600	37666706	916	916	916	916	0
528	20241119	120500	37666706	916	916	916	916	0
529	20241119	120400	37666706	916	916	916	916	0
530	20241119	120300	37666706	916	916	916	916	39
531	20241119	120200	37630982	916	916	916	916	0
532	20241119	120100	37630982	916	916	916	916	0
533	20241119	120000	37630982	916	916	916	916	0
534	20241119	115900	37630982	916	916	916	916	0
535	20241119	115800	37630982	916	916	916	916	0
536	20241119	115700	37630982	916	916	916	916	0
537	20241119	115600	37630982	916	916	916	916	0
538	20241119	115500	37630982	916	916	916	916	0
539	20241119	115400	37630982	916	916	916	916	0
540	20241119	115300	37630982	916	916	916	916	0
541	20241119	115200	37630982	916	916	916	916	0
542	20241119	115100	37630982	916	916	916	916	0
543	20241119	115000	37630982	916	916	916	916	0
544	20241119	114900	37630982	916	916	916	916	0
545	20241119	114800	37630982	916	916	916	916	1
546	20241119	114700	37630066	916	916	916	916	0
547	20241119	114600	37630066	916	916	916	916	0
548	20241119	114500	37630066	916	916	916	916	0
549	20241119	114400	37630066	916	916	916	916	0
550	20241119	114300	37630066	916	916	916	916	0
551	20241119	114200	37630066	916	916	916	916	0
552	20241119	114100	37630066	916	916	916	916	0
553	20241119	114000	37630066	916	916	916	916	10
554	20241119	113900	37620906	916	916	916	916	0
555	20241119	113800	37620906	916	916	916	916	0
556	20241119	113700	37620906	916	913	916	913	2
557	20241119	113600	37619077	913	913	913	913	249
558	20241119	113500	37391740	913	913	913	913	0
559	20241119	113400	37391740	913	913	913	913	0
560	20241119	113300	37391740	913	913	913	913	0
561	20241119	113200	37391740	913	913	913	913	0
562	20241119	113100	37391740	913	913	913	913	0
563	20241119	113000	37391740	913	913	913	913	0
564	20241119	112900	37391740	913	913	913	913	0
565	20241119	112800	37391740	913	913	913	913	0
566	20241119	112700	37391740	913	913	913	913	0
567	20241119	112600	37391740	913	913	913	913	0
568	20241119	112500	37391740	913	913	913	913	0
569	20241119	112400	37391740	913	913	913	913	0
570	20241119	112300	37391740	913	913	913	913	0
571	20241119	112200	37391740	913	913	913	913	0
572	20241119	112100	37391740	913	913	913	913	0
573	20241119	112000	37391740	913	913	913	913	0
574	20241119	111900	37391740	913	913	913	913	0
575	20241119	111800	37391740	913	913	913	913	0
576	20241119	111700	37391740	913	913	913	913	0
577	20241119	111600	37391740	913	913	913	913	0
578	20241119	111500	37391740	913	913	913	913	0
579	20241119	111400	37391740	913	913	913	913	0
580	20241119	111300	37391740	913	913	913	913	0
581	20241119	111200	37391740	913	913	913	913	0
582	20241119	111100	37391740	913	913	913	913	0
583	20241119	111000	37391740	913	913	913	913	0
584	20241119	110900	37391740	913	913	913	913	0
585	20241119	110800	37391740	913	913	913	913	0
586	20241119	110700	37391740	913	913	913	913	0
587	20241119	110600	37391740	913	913	913	913	0
588	20241119	110500	37391740	913	913	913	913	0
589	20241119	110400	37391740	913	913	913	913	0
590	20241119	110300	37391740	913	913	913	913	100
591	20241119	110200	37300440	909	909	909	909	0
592	20241119	110100	37300440	909	909	909	909	0
593	20241119	110000	37300440	909	909	909	909	0
594	20241119	105900	37300440	909	909	909	909	0
595	20241119	105800	37300440	909	909	909	909	0
596	20241119	105700	37300440	909	909	909	909	0
597	20241119	105600	37300440	909	909	909	909	0
598	20241119	105500	37300440	909	910	910	909	876
599	20241119	105400	36503345	914	914	914	914	0
600	20241119	105300	36503345	914	914	914	914	0
601	20241119	105200	36503345	914	914	914	914	0
602	20241119	105100	36503345	914	914	914	914	0
603	20241119	105000	36503345	914	914	914	914	0
604	20241119	104900	36503345	914	914	914	914	0
605	20241119	104800	36503345	914	914	914	914	0
606	20241119	104700	36503345	914	914	914	914	0
607	20241119	104600	36503345	914	914	914	914	0
608	20241119	104500	36503345	914	914	914	914	1
609	20241119	104400	36502431	910	910	910	910	0
610	20241119	104300	36502431	910	912	912	910	2000
611	20241119	104200	34680582	912	912	912	912	0
612	20241119	104100	34680582	912	912	912	912	0
613	20241119	104000	34680582	912	912	912	912	3000
614	20241119	103900	31944582	912	912	912	912	0
615	20241119	103800	31944582	912	912	912	912	0
616	20241119	103700	31944582	912	912	912	912	0
617	20241119	103600	31944582	912	912	912	912	0
618	20241119	103500	31944582	912	912	912	912	0
619	20241119	103400	31944582	912	912	912	912	0
620	20241119	103300	31944582	912	912	912	912	0
621	20241119	103200	31944582	912	912	912	912	0
622	20241119	103100	31944582	912	912	912	912	0
623	20241119	103000	31944582	912	912	912	912	0
624	20241119	102900	31944582	912	912	912	912	0
625	20241119	102800	31944582	912	912	912	912	0
626	20241119	102700	31944582	912	912	912	912	0
627	20241119	102600	31944582	912	912	912	912	0
628	20241119	102500	31944582	912	912	912	912	0
629	20241119	102400	31944582	912	912	912	912	0
630	20241119	102300	31944582	912	912	912	912	0
631	20241119	102200	31944582	912	912	912	912	0
632	20241119	102100	31944582	912	912	912	912	0
633	20241119	102000	31944582	912	912	912	912	0
634	20241119	101900	31944582	912	912	912	912	1500
635	20241119	101800	30576582	917	917	917	917	0
636	20241119	101700	30576582	917	917	917	917	0
637	20241119	101600	30576582	917	917	917	917	10
638	20241119	101500	30567412	912	912	912	912	0
639	20241119	101400	30567412	912	912	912	912	0
640	20241119	101300	30567412	912	912	912	912	0
641	20241119	101200	30567412	912	912	912	912	0
642	20241119	101100	30567412	912	912	912	912	0
643	20241119	101000	30567412	912	912	912	912	0
644	20241119	100900	30567412	912	912	912	912	1500
645	20241119	100800	29199412	917	917	917	917	0
646	20241119	100700	29199412	917	917	917	917	3
647	20241119	100600	29196661	917	917	917	917	1
648	20241119	100500	29195744	912	912	912	912	0
649	20241119	100400	29195744	912	912	912	912	31
650	20241119	100300	29167472	912	912	912	912	1
651	20241119	100200	29166560	911	911	911	911	1750
652	20241119	100100	27572310	912	912	912	912	1
653	20241119	100000	27571398	911	911	911	911	2262
654	20241119	095900	25510716	911	911	911	911	827
655	20241119	095800	24757319	911	911	911	911	23
656	20241119	095700	24736366	911	911	911	911	0
657	20241119	095600	24736366	911	911	911	911	0
658	20241119	095500	24736366	911	911	911	911	0
659	20241119	095400	24736366	911	911	911	911	569
660	20241119	095300	24218007	910	911	911	910	539
661	20241119	095200	23727017	912	912	912	912	0
662	20241119	095100	23727017	912	912	912	912	0
663	20241119	095000	23727017	912	912	912	912	0
664	20241119	094900	23727017	912	912	912	912	0
665	20241119	094800	23727017	912	912	912	912	0
666	20241119	094700	23727017	912	912	912	912	0
667	20241119	094600	23727017	912	912	912	912	0
668	20241119	094500	23727017	912	912	912	912	738
669	20241119	094400	23053961	912	912	912	912	0
670	20241119	094300	23053961	912	912	912	912	33
671	20241119	094200	23023865	912	912	912	912	132
672	20241119	094100	22903481	912	911	912	911	2
673	20241119	094000	22901658	911	911	911	911	0
674	20241119	093900	22901658	911	911	911	911	1140
675	20241119	093800	21863118	911	911	911	911	699
676	20241119	093700	21226329	910	910	910	910	0
677	20241119	093600	21226329	910	910	910	910	0
678	20241119	093500	21226329	910	911	911	910	300
679	20241119	093400	20953220	911	911	911	911	7
680	20241119	093300	20946843	911	911	911	911	2993
681	20241119	093200	18220220	911	911	911	911	0
682	20241119	093100	18220220	911	911	911	911	0
683	20241119	093000	18220220	911	916	916	911	1022
684	20241119	092900	17288540	918	917	918	917	1093
685	20241119	092800	16286043	917	917	917	917	0
686	20241119	092700	16286043	917	917	917	917	0
687	20241119	092600	16286043	917	917	917	917	0
688	20241119	092500	16286043	917	917	917	917	0
689	20241119	092400	16286043	917	917	917	917	0
690	20241119	092300	16286043	917	919	919	917	940
691	20241119	092200	15422543	919	919	919	919	0
692	20241119	092100	15422543	919	919	919	919	0
693	20241119	092000	15422543	919	919	919	919	0
694	20241119	091900	15422543	919	919	919	919	0
695	20241119	091800	15422543	919	920	920	919	2000
696	20241119	091700	13583543	922	922	922	922	0
697	20241119	091600	13583543	922	922	922	922	0
698	20241119	091500	13583543	922	922	922	922	0
699	20241119	091400	13583543	922	922	922	922	0
700	20241119	091300	13583543	922	922	922	922	176
701	20241119	091200	13421271	930	930	930	930	0
702	20241119	091100	13421271	930	922	930	922	21
703	20241119	091000	13401901	930	930	930	930	0
704	20241119	090900	13401901	930	930	930	930	798
705	20241119	090800	12659761	930	930	930	930	500
706	20241119	090700	12194761	933	930	933	930	1518
707	20241119	090600	10782308	930	930	930	930	1348
708	20241119	090500	9528668	930	930	930	930	7122
709	20241119	090400	2905208	930	930	930	930	120
710	20241119	090300	2793608	933	933	933	933	0
711	20241119	090200	2793608	933	935	935	919	1701
712	20241119	090100	1227175	930	918	935	917	813
713	20241119	090000	479272	935	944	944	935	509