KissMeData/027970/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191000	62310760	889	889	889	889	2058
3	20241120	190900	62310760	889	889	889	889	0
4	20241120	190800	62310760	889	889	889	889	0
5	20241120	190700	62310760	889	889	889	889	0
6	20241120	190600	62310760	889	889	889	889	0
7	20241120	190500	62310760	889	889	889	889	0
8	20241120	190400	62310760	889	889	889	889	0
9	20241120	190300	62310760	889	889	889	889	0
10	20241120	190200	62310760	889	889	889	889	0
11	20241120	190100	62310760	889	889	889	889	0
12	20241120	190000	62310760	889	889	889	889	0
13	20241120	185900	62310760	889	889	889	889	0
14	20241120	185800	62310760	889	889	889	889	0
15	20241120	185700	62310760	889	889	889	889	0
16	20241120	185600	62310760	889	889	889	889	0
17	20241120	185500	62310760	889	889	889	889	0
18	20241120	185400	62310760	889	889	889	889	0
19	20241120	185300	62310760	889	889	889	889	0
20	20241120	185200	62310760	889	889	889	889	0
21	20241120	185100	62310760	889	889	889	889	0
22	20241120	185000	62310760	889	889	889	889	0
23	20241120	184900	62310760	889	889	889	889	0
24	20241120	184800	62310760	889	889	889	889	0
25	20241120	184700	62310760	889	889	889	889	0
26	20241120	184600	62310760	889	889	889	889	0
27	20241120	184500	62310760	889	889	889	889	0
28	20241120	184400	62310760	889	889	889	889	0
29	20241120	184300	62310760	889	889	889	889	0
30	20241120	184200	62310760	889	889	889	889	0
31	20241120	184100	62310760	889	889	889	889	0
32	20241120	184000	62310760	889	889	889	889	2058
33	20241120	183900	62310760	889	889	889	889	0
34	20241120	183800	62310760	889	889	889	889	0
35	20241120	183700	62310760	889	889	889	889	0
36	20241120	183600	62310760	889	889	889	889	0
37	20241120	183500	62310760	889	889	889	889	0
38	20241120	183400	62310760	889	889	889	889	0
39	20241120	183300	62310760	889	889	889	889	0
40	20241120	183200	62310760	889	889	889	889	0
41	20241120	183100	62310760	889	889	889	889	0
42	20241120	183000	62310760	889	889	889	889	0
43	20241120	182900	62310760	889	889	889	889	0
44	20241120	182800	62310760	889	889	889	889	0
45	20241120	182700	62310760	889	889	889	889	0
46	20241120	182600	62310760	889	889	889	889	0
47	20241120	182500	62310760	889	889	889	889	0
48	20241120	182400	62310760	889	889	889	889	0
49	20241120	182300	62310760	889	889	889	889	0
50	20241120	182200	62310760	889	889	889	889	0
51	20241120	182100	62310760	889	889	889	889	0
52	20241120	182000	62310760	889	889	889	889	0
53	20241120	181900	62310760	889	889	889	889	0
54	20241120	181800	62310760	889	889	889	889	0
55	20241120	181700	62310760	889	889	889	889	0
56	20241120	181600	62310760	889	889	889	889	0
57	20241120	181500	62310760	889	889	889	889	0
58	20241120	181400	62310760	889	889	889	889	0
59	20241120	181300	62310760	889	889	889	889	0
60	20241120	181200	62310760	889	889	889	889	0
61	20241120	181100	62310760	889	889	889	889	0
62	20241120	181000	62310760	889	889	889	889	2058
63	20241120	180900	62310760	889	889	889	889	0
64	20241120	180800	62310760	889	889	889	889	0
65	20241120	180700	62310760	889	889	889	889	0
66	20241120	180600	62310760	889	889	889	889	0
67	20241120	180500	62310760	889	889	889	889	0
68	20241120	180400	62310760	889	889	889	889	0
69	20241120	180300	62310760	889	889	889	889	0
70	20241120	180200	62310760	889	889	889	889	0
71	20241120	180100	62310760	889	889	889	889	0
72	20241120	180000	62310760	889	889	889	889	0
73	20241120	175900	62310760	889	889	889	889	0
74	20241120	175800	62310760	889	889	889	889	0
75	20241120	175700	62310760	889	889	889	889	0
76	20241120	175600	62310760	889	889	889	889	0
77	20241120	175500	62310760	889	889	889	889	0
78	20241120	175400	62310760	889	889	889	889	0
79	20241120	175300	62310760	889	889	889	889	0
80	20241120	175200	62310760	889	889	889	889	0
81	20241120	175100	62310760	889	889	889	889	0
82	20241120	175000	62310760	889	889	889	889	0
83	20241120	174900	62310760	889	889	889	889	0
84	20241120	174800	62310760	889	889	889	889	0
85	20241120	174700	62310760	889	889	889	889	0
86	20241120	174600	62310760	889	889	889	889	0
87	20241120	174500	62310760	889	889	889	889	0
88	20241120	174400	62310760	889	889	889	889	0
89	20241120	174300	62310760	889	889	889	889	0
90	20241120	174200	62310760	889	889	889	889	0
91	20241120	174100	62310760	889	889	889	889	0
92	20241120	174000	62310760	889	889	889	889	2058
93	20241120	173900	62310760	889	889	889	889	0
94	20241120	173800	62310760	889	889	889	889	0
95	20241120	173700	62310760	889	889	889	889	0
96	20241120	173600	62310760	889	889	889	889	0
97	20241120	173500	62310760	889	889	889	889	0
98	20241120	173400	62310760	889	889	889	889	0
99	20241120	173300	62310760	889	889	889	889	0
100	20241120	173200	62310760	889	889	889	889	0
101	20241120	173100	62310760	889	889	889	889	0
102	20241120	173000	62310760	889	889	889	889	0
103	20241120	172900	62310760	889	889	889	889	0
104	20241120	172800	62310760	889	889	889	889	0
105	20241120	172700	62310760	889	889	889	889	0
106	20241120	172600	62310760	889	889	889	889	0
107	20241120	172500	62310760	889	889	889	889	0
108	20241120	172400	62310760	889	889	889	889	0
109	20241120	172300	62310760	889	889	889	889	0
110	20241120	172200	62310760	889	889	889	889	0
111	20241120	172100	62310760	889	889	889	889	0
112	20241120	172000	62310760	889	889	889	889	0
113	20241120	171900	62310760	889	889	889	889	0
114	20241120	171800	62310760	889	889	889	889	0
115	20241120	171700	62310760	889	889	889	889	0
116	20241120	171600	62310760	889	889	889	889	0
117	20241120	171500	62310760	889	889	889	889	0
118	20241120	171400	62310760	889	889	889	889	0
119	20241120	171300	62310760	889	889	889	889	0
120	20241120	171200	62310760	889	889	889	889	0
121	20241120	171100	62310760	889	889	889	889	0
122	20241120	171000	62310760	889	889	889	889	2058
123	20241120	170900	62310760	889	889	889	889	0
124	20241120	170800	62310760	889	889	889	889	0
125	20241120	170700	62310760	889	889	889	889	0
126	20241120	170600	62310760	889	889	889	889	0
127	20241120	170500	62310760	889	889	889	889	0
128	20241120	170400	62310760	889	889	889	889	0
129	20241120	170300	62310760	889	889	889	889	0
130	20241120	170200	62310760	889	889	889	889	0
131	20241120	170100	62310760	889	889	889	889	0
132	20241120	170000	62310760	889	889	889	889	0
133	20241120	165900	62310760	889	889	889	889	0
134	20241120	165800	62310760	889	889	889	889	0
135	20241120	165700	62310760	889	889	889	889	0
136	20241120	165600	62310760	889	889	889	889	0
137	20241120	165500	62310760	889	889	889	889	0
138	20241120	165400	62310760	889	889	889	889	0
139	20241120	165300	62310760	889	889	889	889	0
140	20241120	165200	62310760	889	889	889	889	0
141	20241120	165100	62310760	889	889	889	889	0
142	20241120	165000	62310760	889	889	889	889	0
143	20241120	164900	62310760	889	889	889	889	0
144	20241120	164800	62310760	889	889	889	889	0
145	20241120	164700	62310760	889	889	889	889	0
146	20241120	164600	62310760	889	889	889	889	0
147	20241120	164500	62310760	889	889	889	889	0
148	20241120	164400	62310760	889	889	889	889	0
149	20241120	164300	62310760	889	889	889	889	0
150	20241120	164200	62310760	889	889	889	889	0
151	20241120	164100	62310760	889	889	889	889	0
152	20241120	164000	62310760	889	889	889	889	2058
153	20241120	163900	62310760	889	889	889	889	0
154	20241120	163800	62310760	889	889	889	889	0
155	20241120	163700	62310760	889	889	889	889	0
156	20241120	163600	62310760	889	889	889	889	0
157	20241120	163500	62310760	889	889	889	889	0
158	20241120	163400	62310760	889	889	889	889	0
159	20241120	163300	62310760	889	889	889	889	0
160	20241120	163200	62310760	889	889	889	889	0
161	20241120	163100	62310760	889	889	889	889	0
162	20241120	163000	62310760	889	889	889	889	0
163	20241120	162900	62310760	889	889	889	889	0
164	20241120	162800	62310760	889	889	889	889	0
165	20241120	162700	62310760	889	889	889	889	0
166	20241120	162600	62310760	889	889	889	889	0
167	20241120	162500	62310760	889	889	889	889	0
168	20241120	162400	62310760	889	889	889	889	0
169	20241120	162300	62310760	889	889	889	889	0
170	20241120	162200	62310760	889	889	889	889	0
171	20241120	162100	62310760	889	889	889	889	0
172	20241120	162000	62310760	889	889	889	889	0
173	20241120	161900	62310760	889	889	889	889	0
174	20241120	161800	62310760	889	889	889	889	0
175	20241120	161700	62310760	889	889	889	889	0
176	20241120	161600	62310760	889	889	889	889	0
177	20241120	161500	62310760	889	889	889	889	0
178	20241120	161400	62310760	889	889	889	889	0
179	20241120	161300	62310760	889	889	889	889	0
180	20241120	161200	62310760	889	889	889	889	0
181	20241120	161100	62310760	889	889	889	889	0
182	20241120	161000	62310760	889	889	889	889	2058
183	20241120	160900	62310760	889	889	889	889	0
184	20241120	160800	62310760	889	889	889	889	0
185	20241120	160700	62310760	889	889	889	889	0
186	20241120	160600	62310760	889	889	889	889	0
187	20241120	160500	62310760	889	889	889	889	0
188	20241120	160400	62310760	889	889	889	889	0
189	20241120	160300	62310760	889	889	889	889	0
190	20241120	160200	62310760	889	889	889	889	0
191	20241120	160100	62310760	889	889	889	889	0
192	20241120	160000	62310760	889	889	889	889	0
193	20241120	155900	62310760	889	889	889	889	0
194	20241120	155800	62310760	889	889	889	889	0
195	20241120	155700	62310760	889	889	889	889	0
196	20241120	155600	62310760	889	889	889	889	0
197	20241120	155500	62310760	889	889	889	889	0
198	20241120	155400	62310760	889	889	889	889	0
199	20241120	155300	62310760	889	889	889	889	0
200	20241120	155200	62310760	889	889	889	889	0
201	20241120	155100	62310760	889	889	889	889	0
202	20241120	155000	62310760	889	889	889	889	0
203	20241120	154900	62310760	889	889	889	889	0
204	20241120	154800	62310760	889	889	889	889	0
205	20241120	154700	62310760	889	889	889	889	0
206	20241120	154600	62310760	889	889	889	889	0
207	20241120	154500	62310760	889	889	889	889	0
208	20241120	154400	62310760	889	889	889	889	0
209	20241120	154300	62310760	889	889	889	889	0
210	20241120	154200	62310760	889	889	889	889	0
211	20241120	154100	62310760	889	889	889	889	0
212	20241120	154000	62310760	889	889	889	889	2058
213	20241120	153900	62310760	889	889	889	889	0
214	20241120	153800	62310760	889	889	889	889	0
215	20241120	153700	62310760	889	889	889	889	0
216	20241120	153600	62310760	889	889	889	889	0
217	20241120	153500	62310760	889	889	889	889	0
218	20241120	153400	62310760	889	889	889	889	0
219	20241120	153300	62310760	889	889	889	889	0
220	20241120	153200	62310760	889	889	889	889	0
221	20241120	153100	62310760	889	889	889	889	0
222	20241120	153000	62310760	889	889	889	889	2058
223	20241120	152900	60481198	888	888	888	888	0
224	20241120	152800	60481198	888	888	888	888	0
225	20241120	152700	60481198	888	888	888	888	0
226	20241120	152600	60481198	888	888	888	888	0
227	20241120	152500	60481198	888	888	888	888	0
228	20241120	152400	60481198	888	888	888	888	0
229	20241120	152300	60481198	888	888	888	888	0
230	20241120	152200	60481198	888	888	888	888	0
231	20241120	152100	60481198	888	888	888	888	0
232	20241120	152000	60481198	888	888	888	888	0
233	20241120	151900	60481198	888	888	888	888	0
234	20241120	151800	60481198	888	888	888	888	0
235	20241120	151700	60481198	888	888	888	888	0
236	20241120	151600	60481198	888	888	888	885	6
237	20241120	151500	60475876	888	888	888	888	5
238	20241120	151400	60471436	885	885	885	885	120
239	20241120	151300	60365236	888	888	888	888	0
240	20241120	151200	60365236	888	888	888	888	1
241	20241120	151100	60364348	885	885	885	885	50
242	20241120	151000	60320098	888	888	888	888	5
243	20241120	150900	60315658	888	888	888	888	0
244	20241120	150800	60315658	888	888	888	888	0
245	20241120	150700	60315658	888	888	888	888	0
246	20241120	150600	60315658	888	888	888	888	0
247	20241120	150500	60315658	888	888	888	888	0
248	20241120	150400	60315658	888	886	888	885	991
249	20241120	150300	59438559	888	888	888	888	1
250	20241120	150200	59437671	886	886	886	886	1
251	20241120	150100	59436785	888	888	888	888	0
252	20241120	150000	59436785	888	888	888	888	0
253	20241120	145900	59436785	888	888	888	888	0
254	20241120	145800	59436785	888	888	888	888	0
255	20241120	145700	59436785	888	889	889	888	2
256	20241120	145600	59435008	889	889	889	889	0
257	20241120	145500	59435008	889	889	889	889	0
258	20241120	145400	59435008	889	888	889	884	5501
259	20241120	145300	54566501	889	889	889	889	1
260	20241120	145200	54565612	888	888	888	888	1
261	20241120	145100	54564724	889	889	889	889	1
262	20241120	145000	54563835	887	887	887	887	80
263	20241120	144900	54492875	889	889	889	889	562
264	20241120	144800	53993257	889	889	889	889	12
265	20241120	144700	53982589	889	889	889	889	1
266	20241120	144600	53981700	887	888	888	887	500
267	20241120	144500	53538116	889	889	889	889	0
268	20241120	144400	53538116	889	889	889	889	0
269	20241120	144300	53538116	889	889	889	889	3
270	20241120	144200	53535449	889	889	889	889	2
271	20241120	144100	53533671	888	888	888	888	0
272	20241120	144000	53533671	888	888	888	888	40
273	20241120	143900	53498151	889	889	889	889	0
274	20241120	143800	53498151	889	889	889	889	1
275	20241120	143700	53497262	888	888	888	888	516
276	20241120	143600	53039054	889	889	889	889	0
277	20241120	143500	53039054	889	889	889	889	1
278	20241120	143400	53038165	889	889	889	889	1
279	20241120	143300	53037276	889	889	889	889	0
280	20241120	143200	53037276	889	889	889	889	0
281	20241120	143100	53037276	889	889	889	889	0
282	20241120	143000	53037276	889	889	889	889	0
283	20241120	142900	53037276	889	889	889	889	0
284	20241120	142800	53037276	889	889	889	889	0
285	20241120	142700	53037276	889	889	889	889	0
286	20241120	142600	53037276	889	889	889	889	2
287	20241120	142500	53035498	889	889	889	889	0
288	20241120	142400	53035498	889	889	889	889	0
289	20241120	142300	53035498	889	889	889	889	0
290	20241120	142200	53035498	889	889	889	889	0
291	20241120	142100	53035498	889	890	890	889	8288
292	20241120	142000	45667465	890	890	890	890	199
293	20241120	141900	45490355	893	893	893	893	0
294	20241120	141800	45490355	893	893	893	893	0
295	20241120	141700	45490355	893	893	893	893	0
296	20241120	141600	45490355	893	893	893	893	0
297	20241120	141500	45490355	893	893	893	893	0
298	20241120	141400	45490355	893	893	893	893	1
299	20241120	141300	45489462	893	893	893	893	0
300	20241120	141200	45489462	893	893	893	893	0
301	20241120	141100	45489462	893	893	893	893	0
302	20241120	141000	45489462	893	893	893	893	8
303	20241120	140900	45482318	893	889	893	889	25
304	20241120	140800	45460085	893	893	893	893	0
305	20241120	140700	45460085	893	893	893	893	0
306	20241120	140600	45460085	893	893	893	893	10
307	20241120	140500	45451155	893	893	893	893	1
308	20241120	140400	45450262	889	889	889	889	1800
309	20241120	140300	43850062	893	893	893	893	0
310	20241120	140200	43850062	893	893	893	893	0
311	20241120	140100	43850062	893	893	893	893	0
312	20241120	140000	43850062	893	891	893	891	201
313	20241120	135900	43670969	891	891	891	891	0
314	20241120	135800	43670969	891	891	891	891	0
315	20241120	135700	43670969	891	891	891	891	0
316	20241120	135600	43670969	891	891	891	891	0
317	20241120	135500	43670969	891	891	891	891	0
318	20241120	135400	43670969	891	891	891	891	0
319	20241120	135300	43670969	891	891	891	891	0
320	20241120	135200	43670969	891	891	891	891	0
321	20241120	135100	43670969	891	891	891	891	0
322	20241120	135000	43670969	891	891	891	891	0
323	20241120	134900	43670969	891	891	891	891	0
324	20241120	134800	43670969	891	889	891	889	896
325	20241120	134700	42874423	891	891	891	891	1
326	20241120	134600	42873532	889	889	889	889	0
327	20241120	134500	42873532	889	889	889	889	0
328	20241120	134400	42873532	889	892	893	889	12
329	20241120	134300	42862830	893	892	893	892	18
330	20241120	134200	42846773	893	893	893	893	0
331	20241120	134100	42846773	893	893	893	893	0
332	20241120	134000	42846773	893	893	893	893	0
333	20241120	133900	42846773	893	893	893	893	0
334	20241120	133800	42846773	893	893	893	893	0
335	20241120	133700	42846773	893	893	893	893	1
336	20241120	133600	42845880	893	893	893	893	0
337	20241120	133500	42845880	893	893	893	893	1
338	20241120	133400	42844987	893	893	893	893	0
339	20241120	133300	42844987	893	893	893	893	0
340	20241120	133200	42844987	893	893	893	893	1
341	20241120	133100	42844094	888	888	888	888	369
342	20241120	133000	42516422	888	888	888	888	20
343	20241120	132900	42498662	888	888	888	888	0
344	20241120	132800	42498662	888	888	888	888	300
345	20241120	132700	42232262	895	895	895	895	0
346	20241120	132600	42232262	895	895	895	895	0
347	20241120	132500	42232262	895	895	895	895	0
348	20241120	132400	42232262	895	895	895	895	0
349	20241120	132300	42232262	895	895	895	895	0
350	20241120	132200	42232262	895	895	895	895	0
351	20241120	132100	42232262	895	895	895	895	0
352	20241120	132000	42232262	895	895	895	895	0
353	20241120	131900	42232262	895	895	895	895	0
354	20241120	131800	42232262	895	895	895	895	0
355	20241120	131700	42232262	895	895	895	895	11
356	20241120	131600	42222417	895	895	895	895	0
357	20241120	131500	42222417	895	895	895	895	0
358	20241120	131400	42222417	895	893	895	893	800
359	20241120	131300	41507212	893	893	893	893	13
360	20241120	131200	41495603	892	890	892	890	3200
361	20241120	131100	38644210	888	888	888	888	0
362	20241120	131000	38644210	888	888	888	888	0
363	20241120	130900	38644210	888	888	888	888	0
364	20241120	130800	38644210	888	888	888	888	13
365	20241120	130700	38632666	890	890	890	890	0
366	20241120	130600	38632666	890	890	890	890	0
367	20241120	130500	38632666	890	890	890	890	1
368	20241120	130400	38631776	888	888	888	888	0
369	20241120	130300	38631776	888	888	888	888	0
370	20241120	130200	38631776	888	888	888	888	0
371	20241120	130100	38631776	888	890	890	888	145
372	20241120	130000	38502916	890	890	890	890	0
373	20241120	125900	38502916	890	890	890	890	0
374	20241120	125800	38502916	890	890	890	890	0
375	20241120	125700	38502916	890	890	890	890	0
376	20241120	125600	38502916	890	890	890	890	0
377	20241120	125500	38502916	890	890	890	890	0
378	20241120	125400	38502916	890	890	890	890	0
379	20241120	125300	38502916	890	890	890	890	0
380	20241120	125200	38502916	890	890	890	890	43
381	20241120	125100	38464646	890	890	890	890	0
382	20241120	125000	38464646	890	890	890	890	0
383	20241120	124900	38464646	890	890	890	890	0
384	20241120	124800	38464646	890	890	890	890	0
385	20241120	124700	38464646	890	890	890	890	0
386	20241120	124600	38464646	890	890	890	890	0
387	20241120	124500	38464646	890	890	890	890	1
388	20241120	124400	38463756	889	889	889	889	229
389	20241120	124300	38260175	889	889	889	889	1008
390	20241120	124200	37364063	889	889	889	889	0
391	20241120	124100	37364063	889	889	889	889	0
392	20241120	124000	37364063	889	889	889	889	0
393	20241120	123900	37364063	889	889	889	889	0
394	20241120	123800	37364063	889	889	889	889	0
395	20241120	123700	37364063	889	889	889	889	23
396	20241120	123600	37343616	889	889	889	889	0
397	20241120	123500	37343616	889	889	889	889	1
398	20241120	123400	37342727	888	888	888	888	0
399	20241120	123300	37342727	888	888	888	888	0
400	20241120	123200	37342727	888	888	888	888	0
401	20241120	123100	37342727	888	888	888	888	0
402	20241120	123000	37342727	888	888	888	888	0
403	20241120	122900	37342727	888	888	888	888	0
404	20241120	122800	37342727	888	888	888	888	0
405	20241120	122700	37342727	888	888	888	888	9
406	20241120	122600	37334735	886	886	886	886	33
407	20241120	122500	37305497	886	887	887	885	39
408	20241120	122400	37270961	886	886	886	885	325
409	20241120	122300	36983111	887	889	889	887	136
410	20241120	122200	36862462	888	888	888	888	100
411	20241120	122100	36773662	888	888	888	888	0
412	20241120	122000	36773662	888	888	888	888	0
413	20241120	121900	36773662	888	888	888	888	0
414	20241120	121800	36773662	888	890	890	888	96
415	20241120	121700	36688412	889	890	890	889	200
416	20241120	121600	36510512	890	890	890	890	0
417	20241120	121500	36510512	890	890	890	890	0
418	20241120	121400	36510512	890	890	890	890	0
419	20241120	121300	36510512	890	890	890	890	0
420	20241120	121200	36510512	890	890	890	890	0
421	20241120	121100	36510512	890	890	890	890	0
422	20241120	121000	36510512	890	890	890	890	0
423	20241120	120900	36510512	890	890	890	890	0
424	20241120	120800	36510512	890	890	890	890	0
425	20241120	120700	36510512	890	890	890	890	0
426	20241120	120600	36510512	890	890	890	890	0
427	20241120	120500	36510512	890	886	890	886	2
428	20241120	120400	36508736	885	885	885	885	0
429	20241120	120300	36508736	885	886	886	885	400
430	20241120	120200	36154436	886	886	886	886	909
431	20241120	120100	35349062	890	890	890	890	0
432	20241120	120000	35349062	890	890	890	890	1
433	20241120	115900	35348172	890	890	890	890	0
434	20241120	115800	35348172	890	890	890	890	0
435	20241120	115700	35348172	890	890	890	890	0
436	20241120	115600	35348172	890	890	890	890	0
437	20241120	115500	35348172	890	890	890	890	0
438	20241120	115400	35348172	890	890	890	890	0
439	20241120	115300	35348172	890	890	890	890	0
440	20241120	115200	35348172	890	890	890	890	0
441	20241120	115100	35348172	890	890	890	890	1
442	20241120	115000	35347282	890	890	890	890	0
443	20241120	114900	35347282	890	890	890	890	0
444	20241120	114800	35347282	890	890	890	890	0
445	20241120	114700	35347282	890	890	890	890	0
446	20241120	114600	35347282	890	890	890	890	5
447	20241120	114500	35342832	890	890	890	890	9
448	20241120	114400	35334822	890	890	890	890	10
449	20241120	114300	35325922	890	890	890	890	16
450	20241120	114200	35311682	890	890	890	890	2
451	20241120	114100	35309902	890	890	890	890	2
452	20241120	114000	35308122	886	886	886	886	0
453	20241120	113900	35308122	886	886	886	886	189
454	20241120	113800	35140668	888	888	888	888	1
455	20241120	113700	35139780	891	891	891	891	0
456	20241120	113600	35139780	891	891	891	891	1
457	20241120	113500	35138889	891	891	891	891	0
458	20241120	113400	35138889	891	891	891	891	0
459	20241120	113300	35138889	891	891	891	891	0
460	20241120	113200	35138889	891	890	891	890	2
461	20241120	113100	35137108	891	891	891	891	0
462	20241120	113000	35137108	891	888	891	886	1057
463	20241120	112900	34200281	891	891	891	891	2
464	20241120	112800	34198499	891	891	891	891	0
465	20241120	112700	34198499	891	891	891	891	2
466	20241120	112600	34196717	891	891	891	891	0
467	20241120	112500	34196717	891	891	891	891	0
468	20241120	112400	34196717	891	891	891	891	0
469	20241120	112300	34196717	891	891	891	891	1
470	20241120	112200	34195826	889	889	889	889	400
471	20241120	112100	33840226	891	891	891	891	0
472	20241120	112000	33840226	891	891	891	891	0
473	20241120	111900	33840226	891	891	891	891	0
474	20241120	111800	33840226	891	891	891	891	0
475	20241120	111700	33840226	891	891	891	891	1
476	20241120	111600	33839335	891	891	891	891	0
477	20241120	111500	33839335	891	891	891	891	0
478	20241120	111400	33839335	891	891	891	891	0
479	20241120	111300	33839335	891	891	891	891	0
480	20241120	111200	33839335	891	891	891	891	0
481	20241120	111100	33839335	891	891	891	891	200
482	20241120	111000	33661135	891	891	891	891	0
483	20241120	110900	33661135	891	891	891	891	0
484	20241120	110800	33661135	891	891	891	889	108
485	20241120	110700	33565107	889	889	889	889	0
486	20241120	110600	33565107	889	889	889	889	500
487	20241120	110500	33120607	892	892	892	892	0
488	20241120	110400	33120607	892	892	892	892	0
489	20241120	110300	33120607	892	892	892	892	0
490	20241120	110200	33120607	892	892	892	892	1
491	20241120	110100	33119715	891	891	892	891	1870
492	20241120	110000	31453544	890	890	890	890	652
493	20241120	105900	30873264	892	892	892	892	1
494	20241120	105800	30872372	892	892	892	892	0
495	20241120	105700	30872372	892	892	892	892	9
496	20241120	105600	30864344	892	892	892	892	0
497	20241120	105500	30864344	892	892	892	892	0
498	20241120	105400	30864344	892	892	892	892	0
499	20241120	105300	30864344	892	892	892	892	10
500	20241120	105200	30855424	892	892	892	892	0
501	20241120	105100	30855424	892	892	892	892	0
502	20241120	105000	30855424	892	892	892	892	0
503	20241120	104900	30855424	892	891	892	891	7
504	20241120	104800	30849185	892	892	892	892	0
505	20241120	104700	30849185	892	892	892	892	0
506	20241120	104600	30849185	892	892	892	892	0
507	20241120	104500	30849185	892	892	892	892	0
508	20241120	104400	30849185	892	892	892	892	0
509	20241120	104300	30849185	892	891	892	891	17
510	20241120	104200	30834026	892	892	892	892	0
511	20241120	104100	30834026	892	892	892	892	0
512	20241120	104000	30834026	892	892	892	892	0
513	20241120	103900	30834026	892	892	892	892	1
514	20241120	103800	30833134	887	887	887	887	0
515	20241120	103700	30833134	887	887	887	887	0
516	20241120	103600	30833134	887	892	892	887	1247
517	20241120	103500	29721445	892	892	892	892	0
518	20241120	103400	29721445	892	892	892	892	0
519	20241120	103300	29721445	892	892	892	892	2
520	20241120	103200	29719661	892	892	892	892	0
521	20241120	103100	29719661	892	892	892	892	0
522	20241120	103000	29719661	892	887	892	887	3
523	20241120	102900	29716995	892	892	892	892	34
524	20241120	102800	29686667	892	892	892	892	110
525	20241120	102700	29588547	892	892	892	892	0
526	20241120	102600	29588547	892	892	892	892	0
527	20241120	102500	29588547	892	892	892	892	1
528	20241120	102400	29587655	892	892	892	892	0
529	20241120	102300	29587655	892	888	892	887	1401
530	20241120	102200	28344962	892	892	892	892	0
531	20241120	102100	28344962	892	892	892	892	0
532	20241120	102000	28344962	892	892	892	892	0
533	20241120	101900	28344962	892	892	892	892	0
534	20241120	101800	28344962	892	892	892	892	0
535	20241120	101700	28344962	892	892	892	892	1
536	20241120	101600	28344070	891	890	891	890	417
537	20241120	101500	27972623	891	891	891	891	0
538	20241120	101400	27972623	891	891	891	891	0
539	20241120	101300	27972623	891	891	891	891	0
540	20241120	101200	27972623	891	891	891	891	0
541	20241120	101100	27972623	891	891	891	891	0
542	20241120	101000	27972623	891	891	891	891	0
543	20241120	100900	27972623	891	891	891	891	0
544	20241120	100800	27972623	891	891	891	891	0
545	20241120	100700	27972623	891	891	891	891	0
546	20241120	100600	27972623	891	891	891	891	0
547	20241120	100500	27972623	891	891	891	891	0
548	20241120	100400	27972623	891	891	891	891	0
549	20241120	100300	27972623	891	891	891	891	7
550	20241120	100200	27966386	891	891	891	891	0
551	20241120	100100	27966386	891	891	891	891	0
552	20241120	100000	27966386	891	891	891	891	0
553	20241120	095900	27966386	891	891	891	891	0
554	20241120	095800	27966386	891	890	891	890	5
555	20241120	095700	27961935	890	890	890	890	4266
556	20241120	095600	24165195	891	889	891	889	5071
557	20241120	095500	19653324	881	886	889	881	1021
558	20241120	095400	18748793	886	886	886	886	4
559	20241120	095300	18745249	886	880	886	880	2
560	20241120	095200	18743483	886	886	886	886	1
561	20241120	095100	18742597	887	884	887	880	14833
562	20241120	095000	5673700	890	890	890	890	1
563	20241120	094900	5672810	883	883	883	883	0
564	20241120	094800	5672810	883	883	883	883	0
565	20241120	094700	5672810	883	883	883	883	79
566	20241120	094600	5603053	883	883	883	883	0
567	20241120	094500	5603053	883	890	890	883	8
568	20241120	094400	5595961	890	890	890	890	0
569	20241120	094300	5595961	890	890	890	890	0
570	20241120	094200	5595961	890	890	890	890	10
571	20241120	094100	5587061	890	890	890	890	2
572	20241120	094000	5585281	890	890	890	890	0
573	20241120	093900	5585281	890	890	890	890	0
574	20241120	093800	5585281	890	890	890	890	0
575	20241120	093700	5585281	890	890	890	890	0
576	20241120	093600	5585281	890	883	890	883	501
577	20241120	093500	5142891	890	890	890	890	0
578	20241120	093400	5142891	890	884	890	883	501
579	20241120	093300	4700487	891	891	891	891	1
580	20241120	093200	4699596	892	892	892	892	0
581	20241120	093100	4699596	892	892	892	892	1
582	20241120	093000	4698704	892	892	892	892	40
583	20241120	092900	4663024	892	892	892	892	0
584	20241120	092800	4663024	892	892	892	892	0
585	20241120	092700	4663024	892	892	892	892	0
586	20241120	092600	4663024	892	892	892	892	0
587	20241120	092500	4663024	892	892	892	892	0
588	20241120	092400	4663024	892	885	892	884	302
589	20241120	092300	4396035	885	893	893	885	1377
590	20241120	092200	3177020	893	893	893	893	1
591	20241120	092100	3176127	893	893	893	893	1
592	20241120	092000	3175234	893	893	893	893	2
593	20241120	091900	3173448	893	893	893	893	1
594	20241120	091800	3172555	893	893	893	893	2
595	20241120	091700	3170769	893	893	893	893	181
596	20241120	091600	3009136	893	893	893	893	2
597	20241120	091500	3007350	893	893	893	893	1
598	20241120	091400	3006457	893	893	893	893	1
599	20241120	091300	3005564	893	888	893	888	111
600	20241120	091200	2906991	893	893	893	893	2
601	20241120	091100	2905205	893	892	893	892	601
602	20241120	091000	2369112	892	892	892	892	1
603	20241120	090900	2368220	892	892	892	892	2
604	20241120	090800	2366436	892	892	892	892	2
605	20241120	090700	2364652	892	892	892	892	2
606	20241120	090600	2362868	892	892	892	892	0
607	20241120	090500	2362868	892	892	892	892	1
608	20241120	090400	2361976	892	892	892	892	3
609	20241120	090300	2359300	892	892	892	886	3
610	20241120	090200	2356630	892	892	892	892	2
611	20241120	090100	2354846	892	892	892	892	2
612	20241120	090000	2353062	893	885	893	885	2648