KissMeData/033050/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191300	67243055	889	889	889	889	3339
3	20241118	191200	67243055	889	889	889	889	0
4	20241118	191100	67243055	889	889	889	889	0
5	20241118	191000	67243055	889	889	889	889	0
6	20241118	190900	67243055	889	889	889	889	0
7	20241118	190800	67243055	889	889	889	889	0
8	20241118	190700	67243055	889	889	889	889	0
9	20241118	190600	67243055	889	889	889	889	0
10	20241118	190500	67243055	889	889	889	889	0
11	20241118	190400	67243055	889	889	889	889	0
12	20241118	190300	67243055	889	889	889	889	0
13	20241118	190200	67243055	889	889	889	889	0
14	20241118	190100	67243055	889	889	889	889	0
15	20241118	190000	67243055	889	889	889	889	0
16	20241118	185900	67243055	889	889	889	889	0
17	20241118	185800	67243055	889	889	889	889	0
18	20241118	185700	67243055	889	889	889	889	0
19	20241118	185600	67243055	889	889	889	889	0
20	20241118	185500	67243055	889	889	889	889	0
21	20241118	185400	67243055	889	889	889	889	0
22	20241118	185300	67243055	889	889	889	889	0
23	20241118	185200	67243055	889	889	889	889	0
24	20241118	185100	67243055	889	889	889	889	0
25	20241118	185000	67243055	889	889	889	889	0
26	20241118	184900	67243055	889	889	889	889	0
27	20241118	184800	67243055	889	889	889	889	0
28	20241118	184700	67243055	889	889	889	889	0
29	20241118	184600	67243055	889	889	889	889	0
30	20241118	184500	67243055	889	889	889	889	0
31	20241118	184400	67243055	889	889	889	889	0
32	20241118	184300	67243055	889	889	889	889	3339
33	20241118	184200	67243055	889	889	889	889	0
34	20241118	184100	67243055	889	889	889	889	0
35	20241118	184000	67243055	889	889	889	889	0
36	20241118	183900	67243055	889	889	889	889	0
37	20241118	183800	67243055	889	889	889	889	0
38	20241118	183700	67243055	889	889	889	889	0
39	20241118	183600	67243055	889	889	889	889	0
40	20241118	183500	67243055	889	889	889	889	0
41	20241118	183400	67243055	889	889	889	889	0
42	20241118	183300	67243055	889	889	889	889	0
43	20241118	183200	67243055	889	889	889	889	0
44	20241118	183100	67243055	889	889	889	889	0
45	20241118	183000	67243055	889	889	889	889	0
46	20241118	182900	67243055	889	889	889	889	0
47	20241118	182800	67243055	889	889	889	889	0
48	20241118	182700	67243055	889	889	889	889	0
49	20241118	182600	67243055	889	889	889	889	0
50	20241118	182500	67243055	889	889	889	889	0
51	20241118	182400	67243055	889	889	889	889	0
52	20241118	182300	67243055	889	889	889	889	0
53	20241118	182200	67243055	889	889	889	889	0
54	20241118	182100	67243055	889	889	889	889	0
55	20241118	182000	67243055	889	889	889	889	0
56	20241118	181900	67243055	889	889	889	889	0
57	20241118	181800	67243055	889	889	889	889	0
58	20241118	181700	67243055	889	889	889	889	0
59	20241118	181600	67243055	889	889	889	889	0
60	20241118	181500	67243055	889	889	889	889	0
61	20241118	181400	67243055	889	889	889	889	0
62	20241118	181300	67243055	889	889	889	889	3339
63	20241118	181200	67243055	889	889	889	889	0
64	20241118	181100	67243055	889	889	889	889	0
65	20241118	181000	67243055	889	889	889	889	0
66	20241118	180900	67243055	889	889	889	889	0
67	20241118	180800	67243055	889	889	889	889	0
68	20241118	180700	67243055	889	889	889	889	0
69	20241118	180600	67243055	889	889	889	889	0
70	20241118	180500	67243055	889	889	889	889	0
71	20241118	180400	67243055	889	889	889	889	0
72	20241118	180300	67243055	889	889	889	889	0
73	20241118	180200	67243055	889	889	889	889	0
74	20241118	180100	67243055	889	889	889	889	0
75	20241118	180000	67243055	889	889	889	889	0
76	20241118	175900	67243055	889	889	889	889	0
77	20241118	175800	67243055	889	889	889	889	0
78	20241118	175700	67243055	889	889	889	889	0
79	20241118	175600	67243055	889	889	889	889	0
80	20241118	175500	67243055	889	889	889	889	0
81	20241118	175400	67243055	889	889	889	889	0
82	20241118	175300	67243055	889	889	889	889	0
83	20241118	175200	67243055	889	889	889	889	0
84	20241118	175100	67243055	889	889	889	889	0
85	20241118	175000	67243055	889	889	889	889	0
86	20241118	174900	67243055	889	889	889	889	0
87	20241118	174800	67243055	889	889	889	889	0
88	20241118	174700	67243055	889	889	889	889	0
89	20241118	174600	67243055	889	889	889	889	0
90	20241118	174500	67243055	889	889	889	889	0
91	20241118	174400	67243055	889	889	889	889	0
92	20241118	174300	67243055	889	889	889	889	3339
93	20241118	174200	67243055	889	889	889	889	0
94	20241118	174100	67243055	889	889	889	889	0
95	20241118	174000	67243055	889	889	889	889	0
96	20241118	173900	67243055	889	889	889	889	0
97	20241118	173800	67243055	889	889	889	889	0
98	20241118	173700	67243055	889	889	889	889	0
99	20241118	173600	67243055	889	889	889	889	0
100	20241118	173500	67243055	889	889	889	889	0
101	20241118	173400	67243055	889	889	889	889	0
102	20241118	173300	67243055	889	889	889	889	0
103	20241118	173200	67243055	889	889	889	889	0
104	20241118	173100	67243055	889	889	889	889	0
105	20241118	173000	67243055	889	889	889	889	0
106	20241118	172900	67243055	889	889	889	889	0
107	20241118	172800	67243055	889	889	889	889	0
108	20241118	172700	67243055	889	889	889	889	0
109	20241118	172600	67243055	889	889	889	889	0
110	20241118	172500	67243055	889	889	889	889	0
111	20241118	172400	67243055	889	889	889	889	0
112	20241118	172300	67243055	889	889	889	889	0
113	20241118	172200	67243055	889	889	889	889	0
114	20241118	172100	67243055	889	889	889	889	0
115	20241118	172000	67243055	889	889	889	889	0
116	20241118	171900	67243055	889	889	889	889	0
117	20241118	171800	67243055	889	889	889	889	0
118	20241118	171700	67243055	889	889	889	889	0
119	20241118	171600	67243055	889	889	889	889	0
120	20241118	171500	67243055	889	889	889	889	0
121	20241118	171400	67243055	889	889	889	889	0
122	20241118	171300	67243055	889	889	889	889	3339
123	20241118	171200	67243055	889	889	889	889	0
124	20241118	171100	67243055	889	889	889	889	0
125	20241118	171000	67243055	889	889	889	889	0
126	20241118	170900	67243055	889	889	889	889	0
127	20241118	170800	67243055	889	889	889	889	0
128	20241118	170700	67243055	889	889	889	889	0
129	20241118	170600	67243055	889	889	889	889	0
130	20241118	170500	67243055	889	889	889	889	0
131	20241118	170400	67243055	889	889	889	889	0
132	20241118	170300	67243055	889	889	889	889	0
133	20241118	170200	67243055	889	889	889	889	0
134	20241118	170100	67243055	889	889	889	889	0
135	20241118	170000	67243055	889	889	889	889	0
136	20241118	165900	67243055	889	889	889	889	0
137	20241118	165800	67243055	889	889	889	889	0
138	20241118	165700	67243055	889	889	889	889	0
139	20241118	165600	67243055	889	889	889	889	0
140	20241118	165500	67243055	889	889	889	889	0
141	20241118	165400	67243055	889	889	889	889	0
142	20241118	165300	67243055	889	889	889	889	0
143	20241118	165200	67243055	889	889	889	889	0
144	20241118	165100	67243055	889	889	889	889	0
145	20241118	165000	67243055	889	889	889	889	0
146	20241118	164900	67243055	889	889	889	889	0
147	20241118	164800	67243055	889	889	889	889	0
148	20241118	164700	67243055	889	889	889	889	0
149	20241118	164600	67243055	889	889	889	889	0
150	20241118	164500	67243055	889	889	889	889	0
151	20241118	164400	67243055	889	889	889	889	0
152	20241118	164300	67243055	889	889	889	889	3339
153	20241118	164200	67243055	889	889	889	889	0
154	20241118	164100	67243055	889	889	889	889	0
155	20241118	164000	67243055	889	889	889	889	0
156	20241118	163900	67243055	889	889	889	889	0
157	20241118	163800	67243055	889	889	889	889	0
158	20241118	163700	67243055	889	889	889	889	0
159	20241118	163600	67243055	889	889	889	889	0
160	20241118	163500	67243055	889	889	889	889	0
161	20241118	163400	67243055	889	889	889	889	0
162	20241118	163300	67243055	889	889	889	889	0
163	20241118	163200	67243055	889	889	889	889	0
164	20241118	163100	67243055	889	889	889	889	0
165	20241118	163000	67243055	889	889	889	889	0
166	20241118	162900	67243055	889	889	889	889	0
167	20241118	162800	67243055	889	889	889	889	0
168	20241118	162700	67243055	889	889	889	889	0
169	20241118	162600	67243055	889	889	889	889	0
170	20241118	162500	67243055	889	889	889	889	0
171	20241118	162400	67243055	889	889	889	889	0
172	20241118	162300	67243055	889	889	889	889	0
173	20241118	162200	67243055	889	889	889	889	0
174	20241118	162100	67243055	889	889	889	889	0
175	20241118	162000	67243055	889	889	889	889	0
176	20241118	161900	67243055	889	889	889	889	0
177	20241118	161800	67243055	889	889	889	889	0
178	20241118	161700	67243055	889	889	889	889	0
179	20241118	161600	67243055	889	889	889	889	0
180	20241118	161500	67243055	889	889	889	889	0
181	20241118	161400	67243055	889	889	889	889	0
182	20241118	161300	67243055	889	889	889	889	3339
183	20241118	161200	67243055	889	889	889	889	0
184	20241118	161100	67243055	889	889	889	889	0
185	20241118	161000	67243055	889	889	889	889	0
186	20241118	160900	67243055	889	889	889	889	0
187	20241118	160800	67243055	889	889	889	889	0
188	20241118	160700	67243055	889	889	889	889	0
189	20241118	160600	67243055	889	889	889	889	0
190	20241118	160500	67243055	889	889	889	889	0
191	20241118	160400	67243055	889	889	889	889	0
192	20241118	160300	67243055	889	889	889	889	0
193	20241118	160200	67243055	889	889	889	889	0
194	20241118	160100	67243055	889	889	889	889	0
195	20241118	160000	67243055	889	889	889	889	0
196	20241118	155900	67243055	889	889	889	889	0
197	20241118	155800	67243055	889	889	889	889	0
198	20241118	155700	67243055	889	889	889	889	0
199	20241118	155600	67243055	889	889	889	889	0
200	20241118	155500	67243055	889	889	889	889	0
201	20241118	155400	67243055	889	889	889	889	0
202	20241118	155300	67243055	889	889	889	889	0
203	20241118	155200	67243055	889	889	889	889	0
204	20241118	155100	67243055	889	889	889	889	0
205	20241118	155000	67243055	889	889	889	889	0
206	20241118	154900	67243055	889	889	889	889	0
207	20241118	154800	67243055	889	889	889	889	0
208	20241118	154700	67243055	889	889	889	889	0
209	20241118	154600	67243055	889	889	889	889	0
210	20241118	154500	67243055	889	889	889	889	0
211	20241118	154400	67243055	889	889	889	889	0
212	20241118	154300	67243055	889	889	889	889	3339
213	20241118	154200	67243055	889	889	889	889	0
214	20241118	154100	67243055	889	889	889	889	0
215	20241118	154000	67243055	889	889	889	889	0
216	20241118	153900	67243055	889	889	889	889	0
217	20241118	153800	67243055	889	889	889	889	0
218	20241118	153700	67243055	889	889	889	889	0
219	20241118	153600	67243055	889	889	889	889	0
220	20241118	153500	67243055	889	889	889	889	0
221	20241118	153400	67243055	889	889	889	889	0
222	20241118	153300	67243055	889	889	889	889	0
223	20241118	153200	67243055	889	889	889	889	0
224	20241118	153100	67243055	889	889	889	889	0
225	20241118	153000	67243055	889	889	889	889	3339
226	20241118	152900	64274684	894	894	894	894	0
227	20241118	152800	64274684	894	894	894	894	0
228	20241118	152700	64274684	894	894	894	894	0
229	20241118	152600	64274684	894	894	894	894	0
230	20241118	152500	64274684	894	894	894	894	0
231	20241118	152400	64274684	894	894	894	894	0
232	20241118	152300	64274684	894	894	894	894	0
233	20241118	152200	64274684	894	894	894	894	0
234	20241118	152100	64274684	894	894	894	894	0
235	20241118	152000	64274684	894	894	894	894	0
236	20241118	151900	64274684	894	894	894	894	0
237	20241118	151800	64274684	894	894	894	894	0
238	20241118	151700	64274684	894	894	894	894	0
239	20241118	151600	64274684	894	894	894	894	0
240	20241118	151500	64274684	894	894	894	894	0
241	20241118	151400	64274684	894	894	894	894	472
242	20241118	151300	63852716	894	894	894	894	0
243	20241118	151200	63852716	894	894	894	894	0
244	20241118	151100	63852716	894	894	894	894	0
245	20241118	151000	63852716	894	894	894	894	100
246	20241118	150900	63763316	894	894	894	894	0
247	20241118	150800	63763316	894	894	894	894	0
248	20241118	150700	63763316	894	894	894	894	0
249	20241118	150600	63763316	894	894	894	894	1
250	20241118	150500	63762422	894	894	894	890	823
251	20241118	150400	63029936	890	890	890	890	0
252	20241118	150300	63029936	890	890	890	890	0
253	20241118	150200	63029936	890	890	890	890	0
254	20241118	150100	63029936	890	892	892	890	295
255	20241118	150000	62767383	893	893	893	893	0
256	20241118	145900	62767383	893	893	893	893	0
257	20241118	145800	62767383	893	893	893	893	0
258	20241118	145700	62767383	893	893	893	893	0
259	20241118	145600	62767383	893	893	893	893	0
260	20241118	145500	62767383	893	893	893	893	0
261	20241118	145400	62767383	893	893	893	893	100
262	20241118	145300	62678083	893	893	893	893	0
263	20241118	145200	62678083	893	893	893	893	0
264	20241118	145100	62678083	893	893	893	893	0
265	20241118	145000	62678083	893	893	893	893	0
266	20241118	144900	62678083	893	893	893	893	0
267	20241118	144800	62678083	893	893	893	893	240
268	20241118	144700	62463763	894	894	894	894	0
269	20241118	144600	62463763	894	894	894	894	0
270	20241118	144500	62463763	894	894	894	894	0
271	20241118	144400	62463763	894	894	894	894	0
272	20241118	144300	62463763	894	894	894	894	0
273	20241118	144200	62463763	894	894	894	894	0
274	20241118	144100	62463763	894	894	894	894	0
275	20241118	144000	62463763	894	894	894	894	0
276	20241118	143900	62463763	894	894	894	894	1
277	20241118	143800	62462869	890	890	890	890	0
278	20241118	143700	62462869	890	890	890	890	0
279	20241118	143600	62462869	890	891	891	890	491
280	20241118	143500	62025860	894	894	894	894	0
281	20241118	143400	62025860	894	894	894	894	0
282	20241118	143300	62025860	894	894	894	894	0
283	20241118	143200	62025860	894	894	894	894	0
284	20241118	143100	62025860	894	894	894	894	0
285	20241118	143000	62025860	894	894	894	894	0
286	20241118	142900	62025860	894	894	894	894	0
287	20241118	142800	62025860	894	894	894	894	0
288	20241118	142700	62025860	894	894	894	894	0
289	20241118	142600	62025860	894	894	894	894	0
290	20241118	142500	62025860	894	894	894	894	0
291	20241118	142400	62025860	894	894	894	894	0
292	20241118	142300	62025860	894	894	894	894	0
293	20241118	142200	62025860	894	894	894	894	0
294	20241118	142100	62025860	894	894	894	894	0
295	20241118	142000	62025860	894	894	894	894	0
296	20241118	141900	62025860	894	894	894	894	22
297	20241118	141800	62006192	894	894	894	894	22
298	20241118	141700	61986524	890	890	890	890	0
299	20241118	141600	61986524	890	890	890	890	0
300	20241118	141500	61986524	890	890	890	890	0
301	20241118	141400	61986524	890	890	890	890	0
302	20241118	141300	61986524	890	890	890	890	0
303	20241118	141200	61986524	890	890	890	890	0
304	20241118	141100	61986524	890	890	890	890	0
305	20241118	141000	61986524	890	890	890	890	0
306	20241118	140900	61986524	890	890	890	890	0
307	20241118	140800	61986524	890	890	890	890	0
308	20241118	140700	61986524	890	890	890	890	0
309	20241118	140600	61986524	890	890	890	890	0
310	20241118	140500	61986524	890	890	890	890	0
311	20241118	140400	61986524	890	890	890	890	0
312	20241118	140300	61986524	890	891	891	890	2500
313	20241118	140200	59760524	890	890	890	890	0
314	20241118	140100	59760524	890	890	890	890	0
315	20241118	140000	59760524	890	890	890	890	0
316	20241118	135900	59760524	890	891	891	890	1214
317	20241118	135800	58679064	894	894	894	894	0
318	20241118	135700	58679064	894	894	894	894	0
319	20241118	135600	58679064	894	894	894	894	0
320	20241118	135500	58679064	894	894	894	894	0
321	20241118	135400	58679064	894	894	894	894	0
322	20241118	135300	58679064	894	894	894	894	0
323	20241118	135200	58679064	894	894	894	894	2
324	20241118	135100	58677276	889	889	889	889	0
325	20241118	135000	58677276	889	889	889	889	0
326	20241118	134900	58677276	889	889	889	889	0
327	20241118	134800	58677276	889	889	889	889	0
328	20241118	134700	58677276	889	889	889	889	225
329	20241118	134600	58477251	888	888	888	888	1
330	20241118	134500	58476363	889	889	889	889	89
331	20241118	134400	58397242	889	889	889	889	0
332	20241118	134300	58397242	889	889	889	889	0
333	20241118	134200	58397242	889	889	889	889	0
334	20241118	134100	58397242	889	889	889	889	0
335	20241118	134000	58397242	889	889	889	889	0
336	20241118	133900	58397242	889	889	889	889	0
337	20241118	133800	58397242	889	889	889	889	0
338	20241118	133700	58397242	889	889	889	889	0
339	20241118	133600	58397242	889	889	889	889	0
340	20241118	133500	58397242	889	889	889	889	43
341	20241118	133400	58359015	889	889	889	889	763
342	20241118	133300	57680708	889	889	889	889	0
343	20241118	133200	57680708	889	889	889	889	0
344	20241118	133100	57680708	889	889	889	889	0
345	20241118	133000	57680708	889	889	889	889	0
346	20241118	132900	57680708	889	889	889	889	0
347	20241118	132800	57680708	889	889	889	889	0
348	20241118	132700	57680708	889	889	889	889	0
349	20241118	132600	57680708	889	889	889	889	0
350	20241118	132500	57680708	889	889	889	889	0
351	20241118	132400	57680708	889	889	889	889	0
352	20241118	132300	57680708	889	889	889	889	0
353	20241118	132200	57680708	889	889	889	889	0
354	20241118	132100	57680708	889	889	889	889	0
355	20241118	132000	57680708	889	889	889	889	0
356	20241118	131900	57680708	889	889	889	889	0
357	20241118	131800	57680708	889	889	889	889	0
358	20241118	131700	57680708	889	889	889	889	0
359	20241118	131600	57680708	889	889	889	889	0
360	20241118	131500	57680708	889	889	889	889	0
361	20241118	131400	57680708	889	889	889	889	0
362	20241118	131300	57680708	889	889	889	889	0
363	20241118	131200	57680708	889	889	889	889	0
364	20241118	131100	57680708	889	889	889	889	0
365	20241118	131000	57680708	889	889	889	889	0
366	20241118	130900	57680708	889	889	889	889	0
367	20241118	130800	57680708	889	889	889	889	2238
368	20241118	130700	55691126	889	889	889	889	0
369	20241118	130600	55691126	889	889	889	889	0
370	20241118	130500	55691126	889	890	890	889	250
371	20241118	130400	55468687	890	890	890	890	0
372	20241118	130300	55468687	890	890	890	890	0
373	20241118	130200	55468687	890	890	890	890	0
374	20241118	130100	55468687	890	890	890	890	0
375	20241118	130000	55468687	890	890	890	890	0
376	20241118	125900	55468687	890	892	892	890	10000
377	20241118	125800	46564655	892	892	892	892	0
378	20241118	125700	46564655	892	892	892	892	0
379	20241118	125600	46564655	892	892	892	892	100
380	20241118	125500	46475455	891	891	891	891	0
381	20241118	125400	46475455	891	891	891	891	0
382	20241118	125300	46475455	891	891	891	891	30
383	20241118	125200	46448725	891	891	891	891	0
384	20241118	125100	46448725	891	891	891	891	0
385	20241118	125000	46448725	891	900	900	891	20000
386	20241118	124900	28611333	901	901	901	901	0
387	20241118	124800	28611333	901	901	901	901	0
388	20241118	124700	28611333	901	901	901	901	0
389	20241118	124600	28611333	901	901	901	901	0
390	20241118	124500	28611333	901	901	901	901	342
391	20241118	124400	28303191	901	901	901	901	0
392	20241118	124300	28303191	901	901	901	901	0
393	20241118	124200	28303191	901	901	901	901	0
394	20241118	124100	28303191	901	901	901	901	0
395	20241118	124000	28303191	901	901	901	901	34
396	20241118	123900	28272557	907	907	907	907	0
397	20241118	123800	28272557	907	907	907	907	0
398	20241118	123700	28272557	907	907	907	907	0
399	20241118	123600	28272557	907	907	907	907	0
400	20241118	123500	28272557	907	907	907	907	0
401	20241118	123400	28272557	907	907	907	907	0
402	20241118	123300	28272557	907	907	907	907	0
403	20241118	123200	28272557	907	907	907	907	0
404	20241118	123100	28272557	907	907	907	907	0
405	20241118	123000	28272557	907	907	907	907	0
406	20241118	122900	28272557	907	907	907	907	0
407	20241118	122800	28272557	907	907	907	907	0
408	20241118	122700	28272557	907	907	907	907	0
409	20241118	122600	28272557	907	907	907	907	0
410	20241118	122500	28272557	907	907	907	907	0
411	20241118	122400	28272557	907	907	907	907	0
412	20241118	122300	28272557	907	907	907	907	0
413	20241118	122200	28272557	907	907	907	907	0
414	20241118	122100	28272557	907	907	907	907	0
415	20241118	122000	28272557	907	907	907	907	0
416	20241118	121900	28272557	907	907	907	907	0
417	20241118	121800	28272557	907	907	907	907	0
418	20241118	121700	28272557	907	907	907	907	0
419	20241118	121600	28272557	907	902	907	902	432
420	20241118	121500	27881295	902	902	902	902	0
421	20241118	121400	27881295	902	902	902	902	0
422	20241118	121300	27881295	902	902	902	902	0
423	20241118	121200	27881295	902	902	902	902	0
424	20241118	121100	27881295	902	902	902	902	199
425	20241118	121000	27701797	901	901	901	901	0
426	20241118	120900	27701797	901	901	901	901	0
427	20241118	120800	27701797	901	901	901	901	0
428	20241118	120700	27701797	901	901	901	901	0
429	20241118	120600	27701797	901	901	901	901	0
430	20241118	120500	27701797	901	901	901	901	0
431	20241118	120400	27701797	901	901	901	901	0
432	20241118	120300	27701797	901	901	901	901	0
433	20241118	120200	27701797	901	901	901	901	0
434	20241118	120100	27701797	901	901	901	901	33
435	20241118	120000	27672064	904	904	904	904	0
436	20241118	115900	27672064	904	904	904	904	0
437	20241118	115800	27672064	904	904	904	904	0
438	20241118	115700	27672064	904	904	904	904	0
439	20241118	115600	27672064	904	904	904	904	0
440	20241118	115500	27672064	904	904	904	904	0
441	20241118	115400	27672064	904	904	904	904	0
442	20241118	115300	27672064	904	904	904	904	0
443	20241118	115200	27672064	904	904	904	904	0
444	20241118	115100	27672064	904	904	904	904	0
445	20241118	115000	27672064	904	904	904	904	1
446	20241118	114900	27671160	903	903	903	903	0
447	20241118	114800	27671160	903	903	903	903	0
448	20241118	114700	27671160	903	903	903	903	0
449	20241118	114600	27671160	903	903	903	903	0
450	20241118	114500	27671160	903	903	903	903	0
451	20241118	114400	27671160	903	903	903	903	0
452	20241118	114300	27671160	903	899	903	899	4
453	20241118	114200	27667555	896	896	896	896	0
454	20241118	114100	27667555	896	896	896	896	0
455	20241118	114000	27667555	896	896	896	896	0
456	20241118	113900	27667555	896	896	896	896	72
457	20241118	113800	27603043	896	896	896	896	0
458	20241118	113700	27603043	896	896	896	896	0
459	20241118	113600	27603043	896	896	896	896	0
460	20241118	113500	27603043	896	896	896	896	0
461	20241118	113400	27603043	896	896	896	896	0
462	20241118	113300	27603043	896	896	896	896	1
463	20241118	113200	27602147	892	892	892	892	0
464	20241118	113100	27602147	892	892	892	892	0
465	20241118	113000	27602147	892	892	892	892	0
466	20241118	112900	27602147	892	892	892	892	0
467	20241118	112800	27602147	892	892	892	892	0
468	20241118	112700	27602147	892	892	892	892	0
469	20241118	112600	27602147	892	892	892	892	1255
470	20241118	112500	26482687	892	892	892	892	5529
471	20241118	112400	21550819	892	892	892	892	0
472	20241118	112300	21550819	892	892	892	892	634
473	20241118	112200	20985291	892	892	892	892	1034
474	20241118	112100	20062963	892	892	892	892	0
475	20241118	112000	20062963	892	892	892	892	0
476	20241118	111900	20062963	892	892	892	892	0
477	20241118	111800	20062963	892	892	892	892	48
478	20241118	111700	20020147	892	892	892	890	5544
479	20241118	111600	15085604	892	894	894	892	368
480	20241118	111500	14757179	891	891	891	891	0
481	20241118	111400	14757179	891	891	891	891	0
482	20241118	111300	14757179	891	891	891	891	0
483	20241118	111200	14757179	891	891	891	891	0
484	20241118	111100	14757179	891	891	891	891	0
485	20241118	111000	14757179	891	891	891	891	0
486	20241118	110900	14757179	891	891	891	891	0
487	20241118	110800	14757179	891	891	891	891	0
488	20241118	110700	14757179	891	906	906	891	3115
489	20241118	110600	11951864	909	909	909	909	0
490	20241118	110500	11951864	909	909	909	909	0
491	20241118	110400	11951864	909	909	909	909	0
492	20241118	110300	11951864	909	909	909	909	0
493	20241118	110200	11951864	909	909	909	909	0
494	20241118	110100	11951864	909	909	909	909	0
495	20241118	110000	11951864	909	909	909	909	0
496	20241118	105900	11951864	909	909	909	909	0
497	20241118	105800	11951864	909	909	909	909	0
498	20241118	105700	11951864	909	909	909	909	0
499	20241118	105600	11951864	909	909	909	909	200
500	20241118	105500	11770064	904	904	904	904	0
501	20241118	105400	11770064	904	908	908	904	2553
502	20241118	105300	9460952	909	909	909	909	0
503	20241118	105200	9460952	909	909	909	909	0
504	20241118	105100	9460952	909	909	909	909	11
505	20241118	105000	9450953	909	909	909	909	0
506	20241118	104900	9450953	909	909	909	909	22
507	20241118	104800	9430955	909	909	909	909	0
508	20241118	104700	9430955	909	909	909	909	0
509	20241118	104600	9430955	909	909	909	909	0
510	20241118	104500	9430955	909	909	909	909	0
511	20241118	104400	9430955	909	909	909	909	0
512	20241118	104300	9430955	909	909	909	909	0
513	20241118	104200	9430955	909	909	909	909	0
514	20241118	104100	9430955	909	909	909	909	0
515	20241118	104000	9430955	909	909	909	909	0
516	20241118	103900	9430955	909	909	909	909	11
517	20241118	103800	9420956	906	906	906	906	0
518	20241118	103700	9420956	906	906	906	906	0
519	20241118	103600	9420956	906	906	906	906	0
520	20241118	103500	9420956	906	906	906	906	0
521	20241118	103400	9420956	906	906	906	906	0
522	20241118	103300	9420956	906	906	906	906	0
523	20241118	103200	9420956	906	906	906	906	0
524	20241118	103100	9420956	906	906	906	906	0
525	20241118	103000	9420956	906	906	906	906	0
526	20241118	102900	9420956	906	906	906	906	0
527	20241118	102800	9420956	906	906	906	906	0
528	20241118	102700	9420956	906	906	906	906	0
529	20241118	102600	9420956	906	906	906	906	0
530	20241118	102500	9420956	906	906	906	906	0
531	20241118	102400	9420956	906	907	907	906	659
532	20241118	102300	8823667	907	907	907	907	333
533	20241118	102200	8521636	908	908	908	908	0
534	20241118	102100	8521636	908	908	908	908	12
535	20241118	102000	8510740	908	908	908	908	0
536	20241118	101900	8510740	908	908	908	908	0
537	20241118	101800	8510740	908	908	908	908	24
538	20241118	101700	8488948	908	908	908	908	0
539	20241118	101600	8488948	908	908	908	908	0
540	20241118	101500	8488948	908	908	908	908	0
541	20241118	101400	8488948	908	908	908	908	0
542	20241118	101300	8488948	908	908	908	908	0
543	20241118	101200	8488948	908	908	908	908	32
544	20241118	101100	8459892	908	908	908	908	0
545	20241118	101000	8459892	908	908	908	908	20
546	20241118	100900	8441732	908	908	908	908	0
547	20241118	100800	8441732	908	908	908	908	0
548	20241118	100700	8441732	908	909	909	908	274
549	20241118	100600	8192667	910	910	910	910	12
550	20241118	100500	8181747	910	910	910	910	0
551	20241118	100400	8181747	910	910	910	910	0
552	20241118	100300	8181747	910	910	910	910	4
553	20241118	100200	8178107	910	910	910	910	34
554	20241118	100100	8147167	910	910	910	910	0
555	20241118	100000	8147167	910	910	910	910	0
556	20241118	095900	8147167	910	910	910	910	0
557	20241118	095800	8147167	910	910	910	910	0
558	20241118	095700	8147167	910	910	910	910	2000
559	20241118	095600	6327167	910	910	910	910	0
560	20241118	095500	6327167	910	910	910	910	0
561	20241118	095400	6327167	910	910	910	910	21
562	20241118	095300	6308057	909	909	909	909	0
563	20241118	095200	6308057	909	909	909	909	0
564	20241118	095100	6308057	909	909	909	909	0
565	20241118	095000	6308057	909	909	909	909	433
566	20241118	094900	5914460	909	909	909	909	0
567	20241118	094800	5914460	909	909	909	909	2
568	20241118	094700	5912642	909	909	909	909	0
569	20241118	094600	5912642	909	909	909	909	13
570	20241118	094500	5900825	909	909	909	909	0
571	20241118	094400	5900825	909	909	909	909	0
572	20241118	094300	5900825	909	909	909	909	0
573	20241118	094200	5900825	909	909	909	909	0
574	20241118	094100	5900825	909	909	909	909	11
575	20241118	094000	5890826	908	908	908	908	0
576	20241118	093900	5890826	908	908	908	908	0
577	20241118	093800	5890826	908	907	908	907	250
578	20241118	093700	5663827	907	921	921	907	2
579	20241118	093600	5661999	902	902	902	902	0
580	20241118	093500	5661999	902	902	902	902	0
581	20241118	093400	5661999	902	902	902	902	0
582	20241118	093300	5661999	902	902	902	902	0
583	20241118	093200	5661999	902	902	902	902	0
584	20241118	093100	5661999	902	902	902	902	0
585	20241118	093000	5661999	902	902	902	902	0
586	20241118	092900	5661999	902	902	902	902	0
587	20241118	092800	5661999	902	902	902	902	0
588	20241118	092700	5661999	902	902	902	902	0
589	20241118	092600	5661999	902	902	902	902	0
590	20241118	092500	5661999	902	902	902	902	0
591	20241118	092400	5661999	902	902	902	902	0
592	20241118	092300	5661999	902	902	902	902	0
593	20241118	092200	5661999	902	902	902	902	0
594	20241118	092100	5661999	902	902	902	902	0
595	20241118	092000	5661999	902	902	902	902	0
596	20241118	091900	5661999	902	902	902	902	0
597	20241118	091800	5661999	902	902	902	902	0
598	20241118	091700	5661999	902	902	902	902	0
599	20241118	091600	5661999	902	902	902	902	0
600	20241118	091500	5661999	902	902	902	902	0
601	20241118	091400	5661999	902	902	902	902	0
602	20241118	091300	5661999	902	902	902	902	1
603	20241118	091200	5661097	895	915	915	895	3006
604	20241118	091100	2940782	922	922	922	922	0
605	20241118	091000	2940782	922	922	922	922	0
606	20241118	090900	2940782	922	922	922	922	0
607	20241118	090800	2940782	922	922	922	922	0
608	20241118	090700	2940782	922	922	922	922	0
609	20241118	090600	2940782	922	922	922	922	0
610	20241118	090500	2940782	922	922	922	922	0
611	20241118	090400	2940782	922	922	922	922	0
612	20241118	090300	2940782	922	922	922	922	0
613	20241118	090200	2940782	922	922	922	922	0
614	20241118	090100	2940782	922	922	922	922	1
615	20241118	090000	2939860	913	913	913	913	3220