KissMeData/246690/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204700	18887510	889	889	889	889	655
3	20241122	204600	18887510	889	889	889	889	0
4	20241122	204500	18887510	889	889	889	889	0
5	20241122	204400	18887510	889	889	889	889	0
6	20241122	204300	18887510	889	889	889	889	0
7	20241122	204200	18887510	889	889	889	889	0
8	20241122	204100	18887510	889	889	889	889	0
9	20241122	204000	18887510	889	889	889	889	0
10	20241122	203900	18887510	889	889	889	889	0
11	20241122	203800	18887510	889	889	889	889	0
12	20241122	203700	18887510	889	889	889	889	0
13	20241122	203600	18887510	889	889	889	889	0
14	20241122	203500	18887510	889	889	889	889	0
15	20241122	203400	18887510	889	889	889	889	0
16	20241122	203300	18887510	889	889	889	889	0
17	20241122	203200	18887510	889	889	889	889	0
18	20241122	203100	18887510	889	889	889	889	0
19	20241122	203000	18887510	889	889	889	889	0
20	20241122	202900	18887510	889	889	889	889	0
21	20241122	202800	18887510	889	889	889	889	0
22	20241122	202700	18887510	889	889	889	889	0
23	20241122	202600	18887510	889	889	889	889	0
24	20241122	202500	18887510	889	889	889	889	0
25	20241122	202400	18887510	889	889	889	889	0
26	20241122	202300	18887510	889	889	889	889	0
27	20241122	202200	18887510	889	889	889	889	0
28	20241122	202100	18887510	889	889	889	889	0
29	20241122	202000	18887510	889	889	889	889	0
30	20241122	201900	18887510	889	889	889	889	0
31	20241122	201800	18887510	889	889	889	889	0
32	20241122	201700	18887510	889	889	889	889	655
33	20241122	201600	18887510	889	889	889	889	0
34	20241122	201500	18887510	889	889	889	889	0
35	20241122	201400	18887510	889	889	889	889	0
36	20241122	201300	18887510	889	889	889	889	0
37	20241122	201200	18887510	889	889	889	889	0
38	20241122	201100	18887510	889	889	889	889	0
39	20241122	201000	18887510	889	889	889	889	0
40	20241122	200900	18887510	889	889	889	889	0
41	20241122	200800	18887510	889	889	889	889	0
42	20241122	200700	18887510	889	889	889	889	0
43	20241122	200600	18887510	889	889	889	889	0
44	20241122	200500	18887510	889	889	889	889	0
45	20241122	200400	18887510	889	889	889	889	0
46	20241122	200300	18887510	889	889	889	889	0
47	20241122	200200	18887510	889	889	889	889	0
48	20241122	200100	18887510	889	889	889	889	0
49	20241122	200000	18887510	889	889	889	889	0
50	20241122	195900	18887510	889	889	889	889	0
51	20241122	195800	18887510	889	889	889	889	0
52	20241122	195700	18887510	889	889	889	889	0
53	20241122	195600	18887510	889	889	889	889	0
54	20241122	195500	18887510	889	889	889	889	0
55	20241122	195400	18887510	889	889	889	889	0
56	20241122	195300	18887510	889	889	889	889	0
57	20241122	195200	18887510	889	889	889	889	0
58	20241122	195100	18887510	889	889	889	889	0
59	20241122	195000	18887510	889	889	889	889	0
60	20241122	194900	18887510	889	889	889	889	0
61	20241122	194800	18887510	889	889	889	889	0
62	20241122	194700	18887510	889	889	889	889	655
63	20241122	194600	18887510	889	889	889	889	0
64	20241122	194500	18887510	889	889	889	889	0
65	20241122	194400	18887510	889	889	889	889	0
66	20241122	194300	18887510	889	889	889	889	0
67	20241122	194200	18887510	889	889	889	889	0
68	20241122	194100	18887510	889	889	889	889	0
69	20241122	194000	18887510	889	889	889	889	0
70	20241122	193900	18887510	889	889	889	889	0
71	20241122	193800	18887510	889	889	889	889	0
72	20241122	193700	18887510	889	889	889	889	0
73	20241122	193600	18887510	889	889	889	889	0
74	20241122	193500	18887510	889	889	889	889	0
75	20241122	193400	18887510	889	889	889	889	0
76	20241122	193300	18887510	889	889	889	889	0
77	20241122	193200	18887510	889	889	889	889	0
78	20241122	193100	18887510	889	889	889	889	0
79	20241122	193000	18887510	889	889	889	889	0
80	20241122	192900	18887510	889	889	889	889	0
81	20241122	192800	18887510	889	889	889	889	0
82	20241122	192700	18887510	889	889	889	889	0
83	20241122	192600	18887510	889	889	889	889	0
84	20241122	192500	18887510	889	889	889	889	0
85	20241122	192400	18887510	889	889	889	889	0
86	20241122	192300	18887510	889	889	889	889	0
87	20241122	192200	18887510	889	889	889	889	0
88	20241122	192100	18887510	889	889	889	889	0
89	20241122	192000	18887510	889	889	889	889	0
90	20241122	191900	18887510	889	889	889	889	0
91	20241122	191800	18887510	889	889	889	889	0
92	20241122	191700	18887510	889	889	889	889	655
93	20241122	191600	18887510	889	889	889	889	0
94	20241122	191500	18887510	889	889	889	889	0
95	20241122	191400	18887510	889	889	889	889	0
96	20241122	191300	18887510	889	889	889	889	0
97	20241122	191200	18887510	889	889	889	889	0
98	20241122	191100	18887510	889	889	889	889	0
99	20241122	191000	18887510	889	889	889	889	0
100	20241122	190900	18887510	889	889	889	889	0
101	20241122	190800	18887510	889	889	889	889	0
102	20241122	190700	18887510	889	889	889	889	0
103	20241122	190600	18887510	889	889	889	889	0
104	20241122	190500	18887510	889	889	889	889	0
105	20241122	190400	18887510	889	889	889	889	0
106	20241122	190300	18887510	889	889	889	889	0
107	20241122	190200	18887510	889	889	889	889	0
108	20241122	190100	18887510	889	889	889	889	0
109	20241122	190000	18887510	889	889	889	889	0
110	20241122	185900	18887510	889	889	889	889	0
111	20241122	185800	18887510	889	889	889	889	0
112	20241122	185700	18887510	889	889	889	889	0
113	20241122	185600	18887510	889	889	889	889	0
114	20241122	185500	18887510	889	889	889	889	0
115	20241122	185400	18887510	889	889	889	889	0
116	20241122	185300	18887510	889	889	889	889	0
117	20241122	185200	18887510	889	889	889	889	0
118	20241122	185100	18887510	889	889	889	889	0
119	20241122	185000	18887510	889	889	889	889	0
120	20241122	184900	18887510	889	889	889	889	0
121	20241122	184800	18887510	889	889	889	889	0
122	20241122	184700	18887510	889	889	889	889	655
123	20241122	184600	18887510	889	889	889	889	0
124	20241122	184500	18887510	889	889	889	889	0
125	20241122	184400	18887510	889	889	889	889	0
126	20241122	184300	18887510	889	889	889	889	0
127	20241122	184200	18887510	889	889	889	889	0
128	20241122	184100	18887510	889	889	889	889	0
129	20241122	184000	18887510	889	889	889	889	0
130	20241122	183900	18887510	889	889	889	889	0
131	20241122	183800	18887510	889	889	889	889	0
132	20241122	183700	18887510	889	889	889	889	0
133	20241122	183600	18887510	889	889	889	889	0
134	20241122	183500	18887510	889	889	889	889	0
135	20241122	183400	18887510	889	889	889	889	0
136	20241122	183300	18887510	889	889	889	889	0
137	20241122	183200	18887510	889	889	889	889	0
138	20241122	183100	18887510	889	889	889	889	0
139	20241122	183000	18887510	889	889	889	889	0
140	20241122	182900	18887510	889	889	889	889	0
141	20241122	182800	18887510	889	889	889	889	0
142	20241122	182700	18887510	889	889	889	889	0
143	20241122	182600	18887510	889	889	889	889	0
144	20241122	182500	18887510	889	889	889	889	0
145	20241122	182400	18887510	889	889	889	889	0
146	20241122	182300	18887510	889	889	889	889	0
147	20241122	182200	18887510	889	889	889	889	0
148	20241122	182100	18887510	889	889	889	889	0
149	20241122	182000	18887510	889	889	889	889	0
150	20241122	181900	18887510	889	889	889	889	0
151	20241122	181800	18887510	889	889	889	889	0
152	20241122	181700	18887510	889	889	889	889	655
153	20241122	181600	18887510	889	889	889	889	0
154	20241122	181500	18887510	889	889	889	889	0
155	20241122	181400	18887510	889	889	889	889	0
156	20241122	181300	18887510	889	889	889	889	0
157	20241122	181200	18887510	889	889	889	889	0
158	20241122	181100	18887510	889	889	889	889	0
159	20241122	181000	18887510	889	889	889	889	0
160	20241122	180900	18887510	889	889	889	889	0
161	20241122	180800	18887510	889	889	889	889	0
162	20241122	180700	18887510	889	889	889	889	0
163	20241122	180600	18887510	889	889	889	889	0
164	20241122	180500	18887510	889	889	889	889	0
165	20241122	180400	18887510	889	889	889	889	0
166	20241122	180300	18887510	889	889	889	889	0
167	20241122	180200	18887510	889	889	889	889	0
168	20241122	180100	18887510	889	889	889	889	0
169	20241122	180000	18887510	889	889	889	889	0
170	20241122	175900	18887510	889	889	889	889	0
171	20241122	175800	18887510	889	889	889	889	0
172	20241122	175700	18887510	889	889	889	889	0
173	20241122	175600	18887510	889	889	889	889	0
174	20241122	175500	18887510	889	889	889	889	0
175	20241122	175400	18887510	889	889	889	889	0
176	20241122	175300	18887510	889	889	889	889	0
177	20241122	175200	18887510	889	889	889	889	0
178	20241122	175100	18887510	889	889	889	889	0
179	20241122	175000	18887510	889	889	889	889	0
180	20241122	174900	18887510	889	889	889	889	0
181	20241122	174800	18887510	889	889	889	889	0
182	20241122	174700	18887510	889	889	889	889	655
183	20241122	174600	18887510	889	889	889	889	0
184	20241122	174500	18887510	889	889	889	889	0
185	20241122	174400	18887510	889	889	889	889	0
186	20241122	174300	18887510	889	889	889	889	0
187	20241122	174200	18887510	889	889	889	889	0
188	20241122	174100	18887510	889	889	889	889	0
189	20241122	174000	18887510	889	889	889	889	0
190	20241122	173900	18887510	889	889	889	889	0
191	20241122	173800	18887510	889	889	889	889	0
192	20241122	173700	18887510	889	889	889	889	0
193	20241122	173600	18887510	889	889	889	889	0
194	20241122	173500	18887510	889	889	889	889	0
195	20241122	173400	18887510	889	889	889	889	0
196	20241122	173300	18887510	889	889	889	889	0
197	20241122	173200	18887510	889	889	889	889	0
198	20241122	173100	18887510	889	889	889	889	0
199	20241122	173000	18887510	889	889	889	889	0
200	20241122	172900	18887510	889	889	889	889	0
201	20241122	172800	18887510	889	889	889	889	0
202	20241122	172700	18887510	889	889	889	889	0
203	20241122	172600	18887510	889	889	889	889	0
204	20241122	172500	18887510	889	889	889	889	0
205	20241122	172400	18887510	889	889	889	889	0
206	20241122	172300	18887510	889	889	889	889	0
207	20241122	172200	18887510	889	889	889	889	0
208	20241122	172100	18887510	889	889	889	889	0
209	20241122	172000	18887510	889	889	889	889	0
210	20241122	171900	18887510	889	889	889	889	0
211	20241122	171800	18887510	889	889	889	889	0
212	20241122	171700	18887510	889	889	889	889	655
213	20241122	171600	18887510	889	889	889	889	0
214	20241122	171500	18887510	889	889	889	889	0
215	20241122	171400	18887510	889	889	889	889	0
216	20241122	171300	18887510	889	889	889	889	0
217	20241122	171200	18887510	889	889	889	889	0
218	20241122	171100	18887510	889	889	889	889	0
219	20241122	171000	18887510	889	889	889	889	0
220	20241122	170900	18887510	889	889	889	889	0
221	20241122	170800	18887510	889	889	889	889	0
222	20241122	170700	18887510	889	889	889	889	0
223	20241122	170600	18887510	889	889	889	889	0
224	20241122	170500	18887510	889	889	889	889	0
225	20241122	170400	18887510	889	889	889	889	0
226	20241122	170300	18887510	889	889	889	889	0
227	20241122	170200	18887510	889	889	889	889	0
228	20241122	170100	18887510	889	889	889	889	0
229	20241122	170000	18887510	889	889	889	889	0
230	20241122	165900	18887510	889	889	889	889	0
231	20241122	165800	18887510	889	889	889	889	0
232	20241122	165700	18887510	889	889	889	889	0
233	20241122	165600	18887510	889	889	889	889	0
234	20241122	165500	18887510	889	889	889	889	0
235	20241122	165400	18887510	889	889	889	889	0
236	20241122	165300	18887510	889	889	889	889	0
237	20241122	165200	18887510	889	889	889	889	0
238	20241122	165100	18887510	889	889	889	889	0
239	20241122	165000	18887510	889	889	889	889	0
240	20241122	164900	18887510	889	889	889	889	0
241	20241122	164800	18887510	889	889	889	889	0
242	20241122	164700	18887510	889	889	889	889	655
243	20241122	164600	18887510	889	889	889	889	0
244	20241122	164500	18887510	889	889	889	889	0
245	20241122	164400	18887510	889	889	889	889	0
246	20241122	164300	18887510	889	889	889	889	0
247	20241122	164200	18887510	889	889	889	889	0
248	20241122	164100	18887510	889	889	889	889	0
249	20241122	164000	18887510	889	889	889	889	0
250	20241122	163900	18887510	889	889	889	889	0
251	20241122	163800	18887510	889	889	889	889	0
252	20241122	163700	18887510	889	889	889	889	0
253	20241122	163600	18887510	889	889	889	889	0
254	20241122	163500	18887510	889	889	889	889	0
255	20241122	163400	18887510	889	889	889	889	0
256	20241122	163300	18887510	889	889	889	889	0
257	20241122	163200	18887510	889	889	889	889	0
258	20241122	163100	18887510	889	889	889	889	0
259	20241122	163000	18887510	889	889	889	889	0
260	20241122	162900	18887510	889	889	889	889	0
261	20241122	162800	18887510	889	889	889	889	0
262	20241122	162700	18887510	889	889	889	889	0
263	20241122	162600	18887510	889	889	889	889	0
264	20241122	162500	18887510	889	889	889	889	0
265	20241122	162400	18887510	889	889	889	889	0
266	20241122	162300	18887510	889	889	889	889	0
267	20241122	162200	18887510	889	889	889	889	0
268	20241122	162100	18887510	889	889	889	889	0
269	20241122	162000	18887510	889	889	889	889	0
270	20241122	161900	18887510	889	889	889	889	0
271	20241122	161800	18887510	889	889	889	889	0
272	20241122	161700	18887510	889	889	889	889	655
273	20241122	161600	18887510	889	889	889	889	0
274	20241122	161500	18887510	889	889	889	889	0
275	20241122	161400	18887510	889	889	889	889	0
276	20241122	161300	18887510	889	889	889	889	0
277	20241122	161200	18887510	889	889	889	889	0
278	20241122	161100	18887510	889	889	889	889	0
279	20241122	161000	18887510	889	889	889	889	0
280	20241122	160900	18887510	889	889	889	889	0
281	20241122	160800	18887510	889	889	889	889	0
282	20241122	160700	18887510	889	889	889	889	0
283	20241122	160600	18887510	889	889	889	889	0
284	20241122	160500	18887510	889	889	889	889	0
285	20241122	160400	18887510	889	889	889	889	0
286	20241122	160300	18887510	889	889	889	889	0
287	20241122	160200	18887510	889	889	889	889	0
288	20241122	160100	18887510	889	889	889	889	0
289	20241122	160000	18887510	889	889	889	889	0
290	20241122	155900	18887510	889	889	889	889	0
291	20241122	155800	18887510	889	889	889	889	0
292	20241122	155700	18887510	889	889	889	889	0
293	20241122	155600	18887510	889	889	889	889	0
294	20241122	155500	18887510	889	889	889	889	0
295	20241122	155400	18887510	889	889	889	889	0
296	20241122	155300	18887510	889	889	889	889	0
297	20241122	155200	18887510	889	889	889	889	0
298	20241122	155100	18887510	889	889	889	889	0
299	20241122	155000	18887510	889	889	889	889	0
300	20241122	154900	18887510	889	889	889	889	0
301	20241122	154800	18887510	889	889	889	889	0
302	20241122	154700	18887510	889	889	889	889	655
303	20241122	154600	18887510	889	889	889	889	0
304	20241122	154500	18887510	889	889	889	889	0
305	20241122	154400	18887510	889	889	889	889	0
306	20241122	154300	18887510	889	889	889	889	0
307	20241122	154200	18887510	889	889	889	889	0
308	20241122	154100	18887510	889	889	889	889	0
309	20241122	154000	18887510	889	889	889	889	0
310	20241122	153900	18887510	889	889	889	889	0
311	20241122	153800	18887510	889	889	889	889	0
312	20241122	153700	18887510	889	889	889	889	0
313	20241122	153600	18887510	889	889	889	889	0
314	20241122	153500	18887510	889	889	889	889	0
315	20241122	153400	18887510	889	889	889	889	0
316	20241122	153300	18887510	889	889	889	889	0
317	20241122	153200	18887510	889	889	889	889	0
318	20241122	153100	18887510	889	889	889	889	0
319	20241122	153000	18887510	889	889	889	889	655
320	20241122	152900	18305215	899	899	899	899	0
321	20241122	152800	18305215	899	899	899	899	0
322	20241122	152700	18305215	899	899	899	899	0
323	20241122	152600	18305215	899	899	899	899	0
324	20241122	152500	18305215	899	899	899	899	0
325	20241122	152400	18305215	899	899	899	899	0
326	20241122	152300	18305215	899	899	899	899	0
327	20241122	152200	18305215	899	899	899	899	0
328	20241122	152100	18305215	899	899	899	899	0
329	20241122	152000	18305215	899	899	899	899	0
330	20241122	151900	18305215	899	899	899	899	0
331	20241122	151800	18305215	899	899	899	899	0
332	20241122	151700	18305215	899	899	899	899	0
333	20241122	151600	18305215	899	899	899	899	0
334	20241122	151500	18305215	899	899	899	899	0
335	20241122	151400	18305215	899	899	899	899	0
336	20241122	151300	18305215	899	899	899	899	0
337	20241122	151200	18305215	899	899	899	899	0
338	20241122	151100	18305215	899	899	899	899	0
339	20241122	151000	18305215	899	899	899	899	0
340	20241122	150900	18305215	899	899	899	899	0
341	20241122	150800	18305215	899	899	899	899	0
342	20241122	150700	18305215	899	899	899	899	0
343	20241122	150600	18305215	899	899	899	899	0
344	20241122	150500	18305215	899	899	899	899	0
345	20241122	150400	18305215	899	899	899	899	0
346	20241122	150300	18305215	899	898	899	898	19
347	20241122	150200	18288136	900	900	900	900	0
348	20241122	150100	18288136	900	900	900	900	0
349	20241122	150000	18288136	900	900	900	900	0
350	20241122	145900	18288136	900	900	900	900	0
351	20241122	145800	18288136	900	900	900	900	0
352	20241122	145700	18288136	900	900	900	900	0
353	20241122	145600	18288136	900	900	900	900	0
354	20241122	145500	18288136	900	900	900	900	0
355	20241122	145400	18288136	900	900	900	900	0
356	20241122	145300	18288136	900	900	900	900	0
357	20241122	145200	18288136	900	900	900	900	0
358	20241122	145100	18288136	900	900	900	900	0
359	20241122	145000	18288136	900	900	900	900	0
360	20241122	144900	18288136	900	900	900	900	0
361	20241122	144800	18288136	900	900	900	900	0
362	20241122	144700	18288136	900	900	900	900	0
363	20241122	144600	18288136	900	900	900	900	0
364	20241122	144500	18288136	900	900	900	900	0
365	20241122	144400	18288136	900	900	900	900	0
366	20241122	144300	18288136	900	900	900	900	0
367	20241122	144200	18288136	900	900	900	900	1
368	20241122	144100	18287236	900	900	900	900	11
369	20241122	144000	18277336	900	900	900	900	0
370	20241122	143900	18277336	900	896	900	896	4189
371	20241122	143800	14511870	896	896	896	896	0
372	20241122	143700	14511870	896	896	896	896	1
373	20241122	143600	14510974	896	896	896	896	0
374	20241122	143500	14510974	896	895	896	895	34
375	20241122	143400	14480512	886	886	886	886	142
376	20241122	143300	14354700	887	887	887	887	0
377	20241122	143200	14354700	887	890	890	887	2512
378	20241122	143100	12124367	897	897	897	897	0
379	20241122	143000	12124367	897	897	897	897	0
380	20241122	142900	12124367	897	897	897	897	0
381	20241122	142800	12124367	897	897	897	897	0
382	20241122	142700	12124367	897	897	897	897	0
383	20241122	142600	12124367	897	892	897	890	884
384	20241122	142500	11337051	897	897	897	897	1
385	20241122	142400	11336154	897	897	897	897	0
386	20241122	142300	11336154	897	897	897	897	0
387	20241122	142200	11336154	897	896	897	896	4
388	20241122	142100	11332568	897	897	897	897	1
389	20241122	142000	11331671	897	893	897	892	444
390	20241122	141900	10935588	897	894	897	893	128
391	20241122	141800	10821246	897	895	897	894	171
392	20241122	141700	10668361	897	897	897	897	0
393	20241122	141600	10668361	897	897	897	897	0
394	20241122	141500	10668361	897	897	897	897	0
395	20241122	141400	10668361	897	897	897	897	0
396	20241122	141300	10668361	897	897	897	897	0
397	20241122	141200	10668361	897	897	897	897	5
398	20241122	141100	10663876	895	895	895	895	0
399	20241122	141000	10663876	895	895	895	895	0
400	20241122	140900	10663876	895	895	895	895	0
401	20241122	140800	10663876	895	895	895	895	0
402	20241122	140700	10663876	895	895	895	895	2
403	20241122	140600	10662086	895	895	895	895	0
404	20241122	140500	10662086	895	895	895	895	0
405	20241122	140400	10662086	895	895	895	895	0
406	20241122	140300	10662086	895	895	895	895	0
407	20241122	140200	10662086	895	895	895	895	0
408	20241122	140100	10662086	895	895	895	895	0
409	20241122	140000	10662086	895	895	895	895	0
410	20241122	135900	10662086	895	895	895	895	325
411	20241122	135800	10371211	899	899	899	899	0
412	20241122	135700	10371211	899	898	899	898	70
413	20241122	135600	10308346	898	898	898	898	0
414	20241122	135500	10308346	898	898	898	898	0
415	20241122	135400	10308346	898	898	898	898	0
416	20241122	135300	10308346	898	898	898	898	0
417	20241122	135200	10308346	898	898	898	898	0
418	20241122	135100	10308346	898	898	898	898	35
419	20241122	135000	10276916	899	899	899	899	0
420	20241122	134900	10276916	899	899	899	899	0
421	20241122	134800	10276916	899	899	899	899	0
422	20241122	134700	10276916	899	899	899	899	0
423	20241122	134600	10276916	899	899	899	899	0
424	20241122	134500	10276916	899	899	899	899	0
425	20241122	134400	10276916	899	899	899	899	0
426	20241122	134300	10276916	899	899	899	899	0
427	20241122	134200	10276916	899	899	899	899	0
428	20241122	134100	10276916	899	899	899	899	3
429	20241122	134000	10274219	900	900	900	900	0
430	20241122	133900	10274219	900	900	900	900	0
431	20241122	133800	10274219	900	900	900	900	0
432	20241122	133700	10274219	900	900	900	900	0
433	20241122	133600	10274219	900	900	900	900	0
434	20241122	133500	10274219	900	900	900	900	0
435	20241122	133400	10274219	900	900	900	900	0
436	20241122	133300	10274219	900	900	900	900	0
437	20241122	133200	10274219	900	900	900	900	0
438	20241122	133100	10274219	900	900	900	900	0
439	20241122	133000	10274219	900	900	900	900	0
440	20241122	132900	10274219	900	900	900	900	0
441	20241122	132800	10274219	900	900	900	900	0
442	20241122	132700	10274219	900	900	900	900	0
443	20241122	132600	10274219	900	900	900	900	0
444	20241122	132500	10274219	900	900	900	900	0
445	20241122	132400	10274219	900	900	900	900	0
446	20241122	132300	10274219	900	900	900	900	0
447	20241122	132200	10274219	900	900	900	900	0
448	20241122	132100	10274219	900	900	900	900	0
449	20241122	132000	10274219	900	900	900	900	0
450	20241122	131900	10274219	900	900	900	900	0
451	20241122	131800	10274219	900	900	900	900	0
452	20241122	131700	10274219	900	900	900	900	0
453	20241122	131600	10274219	900	900	900	900	0
454	20241122	131500	10274219	900	900	900	900	0
455	20241122	131400	10274219	900	900	900	900	0
456	20241122	131300	10274219	900	900	900	900	0
457	20241122	131200	10274219	900	900	900	900	0
458	20241122	131100	10274219	900	900	900	900	0
459	20241122	131000	10274219	900	900	900	900	0
460	20241122	130900	10274219	900	900	900	900	0
461	20241122	130800	10274219	900	900	900	900	0
462	20241122	130700	10274219	900	900	900	900	0
463	20241122	130600	10274219	900	900	900	900	0
464	20241122	130500	10274219	900	900	900	900	0
465	20241122	130400	10274219	900	900	900	900	0
466	20241122	130300	10274219	900	900	900	900	0
467	20241122	130200	10274219	900	900	900	900	1
468	20241122	130100	10273319	900	900	900	900	0
469	20241122	130000	10273319	900	900	900	900	0
470	20241122	125900	10273319	900	900	900	900	0
471	20241122	125800	10273319	900	900	900	900	1
472	20241122	125700	10272419	895	895	895	895	0
473	20241122	125600	10272419	895	895	895	895	0
474	20241122	125500	10272419	895	895	895	895	0
475	20241122	125400	10272419	895	895	895	895	0
476	20241122	125300	10272419	895	895	895	895	0
477	20241122	125200	10272419	895	895	895	895	0
478	20241122	125100	10272419	895	896	896	895	200
479	20241122	125000	10093326	900	900	900	900	30
480	20241122	124900	10066326	900	900	900	900	0
481	20241122	124800	10066326	900	900	900	900	0
482	20241122	124700	10066326	900	900	900	900	0
483	20241122	124600	10066326	900	900	900	900	0
484	20241122	124500	10066326	900	900	900	900	0
485	20241122	124400	10066326	900	900	900	900	0
486	20241122	124300	10066326	900	900	900	900	0
487	20241122	124200	10066326	900	900	900	900	0
488	20241122	124100	10066326	900	900	900	900	0
489	20241122	124000	10066326	900	900	900	900	0
490	20241122	123900	10066326	900	900	900	900	0
491	20241122	123800	10066326	900	900	900	900	0
492	20241122	123700	10066326	900	900	900	900	0
493	20241122	123600	10066326	900	900	900	900	0
494	20241122	123500	10066326	900	900	900	900	0
495	20241122	123400	10066326	900	897	900	896	24
496	20241122	123300	10044769	900	900	900	900	0
497	20241122	123200	10044769	900	900	900	900	0
498	20241122	123100	10044769	900	900	900	900	0
499	20241122	123000	10044769	900	900	900	900	0
500	20241122	122900	10044769	900	900	900	900	0
501	20241122	122800	10044769	900	900	900	900	0
502	20241122	122700	10044769	900	900	900	900	60
503	20241122	122600	9990769	900	900	900	900	0
504	20241122	122500	9990769	900	900	900	900	0
505	20241122	122400	9990769	900	900	900	900	0
506	20241122	122300	9990769	900	900	900	900	30
507	20241122	122200	9963769	900	900	900	900	0
508	20241122	122100	9963769	900	899	900	899	68
509	20241122	122000	9902605	899	899	899	899	80
510	20241122	121900	9830685	899	899	899	899	0
511	20241122	121800	9830685	899	891	899	891	114
512	20241122	121700	9728984	890	890	890	890	0
513	20241122	121600	9728984	890	890	890	890	0
514	20241122	121500	9728984	890	888	890	888	2012
515	20241122	121400	7940326	889	889	889	889	0
516	20241122	121300	7940326	889	889	889	889	0
517	20241122	121200	7940326	889	889	889	889	100
518	20241122	121100	7851426	889	889	889	889	0
519	20241122	121000	7851426	889	889	889	889	0
520	20241122	120900	7851426	889	889	889	889	60
521	20241122	120800	7798086	889	889	889	889	0
522	20241122	120700	7798086	889	889	889	889	0
523	20241122	120600	7798086	889	889	889	889	0
524	20241122	120500	7798086	889	889	889	889	1448
525	20241122	120400	6510814	889	889	889	889	0
526	20241122	120300	6510814	889	889	889	889	0
527	20241122	120200	6510814	889	889	889	889	0
528	20241122	120100	6510814	889	889	889	889	0
529	20241122	120000	6510814	889	889	889	889	0
530	20241122	115900	6510814	889	888	889	888	80
531	20241122	115800	6439724	889	889	889	889	0
532	20241122	115700	6439724	889	889	889	889	0
533	20241122	115600	6439724	889	889	889	889	0
534	20241122	115500	6439724	889	889	889	889	202
535	20241122	115400	6260146	889	889	889	889	0
536	20241122	115300	6260146	889	889	889	889	100
537	20241122	115200	6171246	889	889	889	889	0
538	20241122	115100	6171246	889	889	889	889	0
539	20241122	115000	6171246	889	889	889	889	0
540	20241122	114900	6171246	889	889	889	889	0
541	20241122	114800	6171246	889	889	889	889	299
542	20241122	114700	5905435	889	889	889	889	1
543	20241122	114600	5904546	889	889	889	889	1
544	20241122	114500	5903657	888	888	888	888	0
545	20241122	114400	5903657	888	888	888	888	100
546	20241122	114300	5814857	889	889	889	889	0
547	20241122	114200	5814857	889	889	889	889	0
548	20241122	114100	5814857	889	889	889	889	0
549	20241122	114000	5814857	889	889	889	889	0
550	20241122	113900	5814857	889	889	889	889	0
551	20241122	113800	5814857	889	889	889	889	0
552	20241122	113700	5814857	889	889	889	889	0
553	20241122	113600	5814857	889	889	889	889	0
554	20241122	113500	5814857	889	889	889	889	100
555	20241122	113400	5725957	889	889	889	889	0
556	20241122	113300	5725957	889	889	889	889	2
557	20241122	113200	5724179	890	890	890	890	0
558	20241122	113100	5724179	890	890	890	890	0
559	20241122	113000	5724179	890	890	890	890	80
560	20241122	112900	5652979	890	890	890	890	50
561	20241122	112800	5608479	890	890	890	890	0
562	20241122	112700	5608479	890	890	890	890	0
563	20241122	112600	5608479	890	890	890	890	0
564	20241122	112500	5608479	890	890	890	890	0
565	20241122	112400	5608479	890	890	890	890	0
566	20241122	112300	5608479	890	890	890	890	0
567	20241122	112200	5608479	890	889	890	889	45
568	20241122	112100	5568473	890	890	890	890	0
569	20241122	112000	5568473	890	890	890	890	0
570	20241122	111900	5568473	890	890	890	890	1
571	20241122	111800	5567583	888	888	888	888	0
572	20241122	111700	5567583	888	888	888	888	0
573	20241122	111600	5567583	888	888	888	888	0
574	20241122	111500	5567583	888	888	888	888	7
575	20241122	111400	5561367	888	890	890	888	54
576	20241122	111300	5513354	891	891	891	891	18
577	20241122	111200	5497316	891	891	891	891	0
578	20241122	111100	5497316	891	891	891	891	0
579	20241122	111000	5497316	891	891	891	891	28
580	20241122	110900	5472368	900	900	900	900	0
581	20241122	110800	5472368	900	900	900	900	0
582	20241122	110700	5472368	900	900	900	900	0
583	20241122	110600	5472368	900	898	900	898	160
584	20241122	110500	5328685	898	898	898	898	0
585	20241122	110400	5328685	898	898	898	898	1
586	20241122	110300	5327787	899	899	899	899	1
587	20241122	110200	5326888	898	898	898	898	1
588	20241122	110100	5325990	891	891	891	891	0
589	20241122	110000	5325990	891	898	899	891	7
590	20241122	105900	5319724	891	895	900	891	501
591	20241122	105800	4870635	895	894	895	894	31
592	20241122	105700	4842899	888	891	894	885	105
593	20241122	105600	4749785	889	878	895	877	841
594	20241122	105500	4001322	887	885	887	885	152
595	20241122	105400	3866583	877	886	886	877	201
596	20241122	105300	3688506	886	886	886	886	0
597	20241122	105200	3688506	886	886	886	886	0
598	20241122	105100	3688506	886	886	886	886	0
599	20241122	105000	3688506	886	886	886	886	0
600	20241122	104900	3688506	886	886	886	886	0
601	20241122	104800	3688506	886	886	886	886	0
602	20241122	104700	3688506	886	886	886	886	0
603	20241122	104600	3688506	886	886	886	886	0
604	20241122	104500	3688506	886	886	886	886	0
605	20241122	104400	3688506	886	886	886	886	1
606	20241122	104300	3687620	885	879	885	875	721
607	20241122	104200	3055853	886	886	886	886	0
608	20241122	104100	3055853	886	886	886	886	0
609	20241122	104000	3055853	886	886	886	886	2
610	20241122	103900	3054081	886	886	886	886	6
611	20241122	103800	3048765	886	886	886	886	0
612	20241122	103700	3048765	886	886	886	886	0
613	20241122	103600	3048765	886	886	886	886	0
614	20241122	103500	3048765	886	886	886	886	0
615	20241122	103400	3048765	886	886	886	886	0
616	20241122	103300	3048765	886	886	886	886	1
617	20241122	103200	3047879	879	879	879	879	0
618	20241122	103100	3047879	879	879	879	879	0
619	20241122	103000	3047879	879	879	879	879	0
620	20241122	102900	3047879	879	879	879	879	1
621	20241122	102800	3047000	886	886	886	886	1
622	20241122	102700	3046114	879	883	883	879	9
623	20241122	102600	3038171	883	883	883	883	1
624	20241122	102500	3037288	886	886	886	886	7
625	20241122	102400	3031086	886	886	886	886	0
626	20241122	102300	3031086	886	886	886	886	0
627	20241122	102200	3031086	886	886	886	886	0
628	20241122	102100	3031086	886	886	886	886	0
629	20241122	102000	3031086	886	886	886	886	0
630	20241122	101900	3031086	886	884	886	884	850
631	20241122	101800	2279625	884	884	884	884	0
632	20241122	101700	2279625	884	884	884	884	0
633	20241122	101600	2279625	884	884	884	884	0
634	20241122	101500	2279625	884	884	884	884	0
635	20241122	101400	2279625	884	884	884	884	0
636	20241122	101300	2279625	884	884	884	884	0
637	20241122	101200	2279625	884	884	884	884	0
638	20241122	101100	2279625	884	884	884	884	0
639	20241122	101000	2279625	884	884	884	884	0
640	20241122	100900	2279625	884	884	884	884	0
641	20241122	100800	2279625	884	884	884	884	0
642	20241122	100700	2279625	884	884	884	884	0
643	20241122	100600	2279625	884	884	884	884	0
644	20241122	100500	2279625	884	884	884	884	0
645	20241122	100400	2279625	884	884	884	884	101
646	20241122	100300	2190341	883	884	884	883	100
647	20241122	100200	2102036	884	884	884	884	3
648	20241122	100100	2099384	884	884	884	884	0
649	20241122	100000	2099384	884	884	884	884	0
650	20241122	095900	2099384	884	884	884	884	0
651	20241122	095800	2099384	884	884	884	884	0
652	20241122	095700	2099384	884	884	884	884	0
653	20241122	095600	2099384	884	884	884	884	0
654	20241122	095500	2099384	884	884	884	884	0
655	20241122	095400	2099384	884	884	884	884	0
656	20241122	095300	2099384	884	884	884	884	0
657	20241122	095200	2099384	884	884	884	884	0
658	20241122	095100	2099384	884	884	884	884	0
659	20241122	095000	2099384	884	884	884	884	0
660	20241122	094900	2099384	884	884	884	884	0
661	20241122	094800	2099384	884	884	884	884	0
662	20241122	094700	2099384	884	884	884	884	2
663	20241122	094600	2097616	884	884	884	884	1
664	20241122	094500	2096732	884	884	884	884	0
665	20241122	094400	2096732	884	884	884	884	11
666	20241122	094300	2087008	884	884	884	884	11
667	20241122	094200	2077284	883	883	883	883	0
668	20241122	094100	2077284	883	883	883	883	0
669	20241122	094000	2077284	883	883	883	883	0
670	20241122	093900	2077284	883	883	883	883	0
671	20241122	093800	2077284	883	883	883	883	0
672	20241122	093700	2077284	883	883	883	883	13
673	20241122	093600	2065805	885	885	885	885	0
674	20241122	093500	2065805	885	885	885	885	0
675	20241122	093400	2065805	885	885	885	885	0
676	20241122	093300	2065805	885	883	885	876	110
677	20241122	093200	1969011	884	884	884	884	34
678	20241122	093100	1938955	885	885	885	885	0
679	20241122	093000	1938955	885	885	885	885	12
680	20241122	092900	1928335	876	878	878	876	1260
681	20241122	092800	823889	878	878	878	878	0
682	20241122	092700	823889	878	878	878	878	63
683	20241122	092600	768575	884	884	884	884	0
684	20241122	092500	768575	884	884	884	884	0
685	20241122	092400	768575	884	884	884	884	0
686	20241122	092300	768575	884	884	884	884	1
687	20241122	092200	767691	886	886	886	886	0
688	20241122	092100	767691	886	886	886	886	1
689	20241122	092000	766805	886	886	886	886	0
690	20241122	091900	766805	886	886	886	886	0
691	20241122	091800	766805	886	886	886	886	0
692	20241122	091700	766805	886	886	886	886	0
693	20241122	091600	766805	886	886	886	886	0
694	20241122	091500	766805	886	886	886	886	0
695	20241122	091400	766805	886	886	886	886	0
696	20241122	091300	766805	886	886	886	886	0
697	20241122	091200	766805	886	886	886	886	0
698	20241122	091100	766805	886	886	886	886	0
699	20241122	091000	766805	886	886	886	886	0
700	20241122	090900	766805	886	886	886	886	0
701	20241122	090800	766805	886	886	886	886	0
702	20241122	090700	766805	886	886	886	886	0
703	20241122	090600	766805	886	886	886	886	0
704	20241122	090500	766805	886	885	886	885	338
705	20241122	090400	467637	885	885	885	885	0
706	20241122	090300	467637	885	885	885	885	1
707	20241122	090200	466752	884	884	884	884	1
708	20241122	090100	465868	884	884	884	884	0
709	20241122	090000	465868	884	884	884	884	527