KissMeData/290660/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	210000	28999956	913	913	913	913	1175
3	20241115	205900	28999956	913	913	913	913	0
4	20241115	205800	28999956	913	913	913	913	0
5	20241115	205700	28999956	913	913	913	913	0
6	20241115	205600	28999956	913	913	913	913	0
7	20241115	205500	28999956	913	913	913	913	0
8	20241115	205400	28999956	913	913	913	913	0
9	20241115	205300	28999956	913	913	913	913	0
10	20241115	205200	28999956	913	913	913	913	0
11	20241115	205100	28999956	913	913	913	913	0
12	20241115	205000	28999956	913	913	913	913	0
13	20241115	204900	28999956	913	913	913	913	0
14	20241115	204800	28999956	913	913	913	913	0
15	20241115	204700	28999956	913	913	913	913	0
16	20241115	204600	28999956	913	913	913	913	0
17	20241115	204500	28999956	913	913	913	913	0
18	20241115	204400	28999956	913	913	913	913	0
19	20241115	204300	28999956	913	913	913	913	0
20	20241115	204200	28999956	913	913	913	913	0
21	20241115	204100	28999956	913	913	913	913	0
22	20241115	204000	28999956	913	913	913	913	0
23	20241115	203900	28999956	913	913	913	913	0
24	20241115	203800	28999956	913	913	913	913	0
25	20241115	203700	28999956	913	913	913	913	0
26	20241115	203600	28999956	913	913	913	913	0
27	20241115	203500	28999956	913	913	913	913	0
28	20241115	203400	28999956	913	913	913	913	0
29	20241115	203300	28999956	913	913	913	913	0
30	20241115	203200	28999956	913	913	913	913	0
31	20241115	203100	28999956	913	913	913	913	0
32	20241115	203000	28999956	913	913	913	913	1175
33	20241115	202900	28999956	913	913	913	913	0
34	20241115	202800	28999956	913	913	913	913	0
35	20241115	202700	28999956	913	913	913	913	0
36	20241115	202600	28999956	913	913	913	913	0
37	20241115	202500	28999956	913	913	913	913	0
38	20241115	202400	28999956	913	913	913	913	0
39	20241115	202300	28999956	913	913	913	913	0
40	20241115	202200	28999956	913	913	913	913	0
41	20241115	202100	28999956	913	913	913	913	0
42	20241115	202000	28999956	913	913	913	913	0
43	20241115	201900	28999956	913	913	913	913	0
44	20241115	201800	28999956	913	913	913	913	0
45	20241115	201700	28999956	913	913	913	913	0
46	20241115	201600	28999956	913	913	913	913	0
47	20241115	201500	28999956	913	913	913	913	0
48	20241115	201400	28999956	913	913	913	913	0
49	20241115	201300	28999956	913	913	913	913	0
50	20241115	201200	28999956	913	913	913	913	0
51	20241115	201100	28999956	913	913	913	913	0
52	20241115	201000	28999956	913	913	913	913	0
53	20241115	200900	28999956	913	913	913	913	0
54	20241115	200800	28999956	913	913	913	913	0
55	20241115	200700	28999956	913	913	913	913	0
56	20241115	200600	28999956	913	913	913	913	0
57	20241115	200500	28999956	913	913	913	913	0
58	20241115	200400	28999956	913	913	913	913	0
59	20241115	200300	28999956	913	913	913	913	0
60	20241115	200200	28999956	913	913	913	913	0
61	20241115	200100	28999956	913	913	913	913	0
62	20241115	200000	28999956	913	913	913	913	1175
63	20241115	195900	28999956	913	913	913	913	0
64	20241115	195800	28999956	913	913	913	913	0
65	20241115	195700	28999956	913	913	913	913	0
66	20241115	195600	28999956	913	913	913	913	0
67	20241115	195500	28999956	913	913	913	913	0
68	20241115	195400	28999956	913	913	913	913	0
69	20241115	195300	28999956	913	913	913	913	0
70	20241115	195200	28999956	913	913	913	913	0
71	20241115	195100	28999956	913	913	913	913	0
72	20241115	195000	28999956	913	913	913	913	0
73	20241115	194900	28999956	913	913	913	913	0
74	20241115	194800	28999956	913	913	913	913	0
75	20241115	194700	28999956	913	913	913	913	0
76	20241115	194600	28999956	913	913	913	913	0
77	20241115	194500	28999956	913	913	913	913	0
78	20241115	194400	28999956	913	913	913	913	0
79	20241115	194300	28999956	913	913	913	913	0
80	20241115	194200	28999956	913	913	913	913	0
81	20241115	194100	28999956	913	913	913	913	0
82	20241115	194000	28999956	913	913	913	913	0
83	20241115	193900	28999956	913	913	913	913	0
84	20241115	193800	28999956	913	913	913	913	0
85	20241115	193700	28999956	913	913	913	913	0
86	20241115	193600	28999956	913	913	913	913	0
87	20241115	193500	28999956	913	913	913	913	0
88	20241115	193400	28999956	913	913	913	913	0
89	20241115	193300	28999956	913	913	913	913	0
90	20241115	193200	28999956	913	913	913	913	0
91	20241115	193100	28999956	913	913	913	913	0
92	20241115	193000	28999956	913	913	913	913	1175
93	20241115	192900	28999956	913	913	913	913	0
94	20241115	192800	28999956	913	913	913	913	0
95	20241115	192700	28999956	913	913	913	913	0
96	20241115	192600	28999956	913	913	913	913	0
97	20241115	192500	28999956	913	913	913	913	0
98	20241115	192400	28999956	913	913	913	913	0
99	20241115	192300	28999956	913	913	913	913	0
100	20241115	192200	28999956	913	913	913	913	0
101	20241115	192100	28999956	913	913	913	913	0
102	20241115	192000	28999956	913	913	913	913	0
103	20241115	191900	28999956	913	913	913	913	0
104	20241115	191800	28999956	913	913	913	913	0
105	20241115	191700	28999956	913	913	913	913	0
106	20241115	191600	28999956	913	913	913	913	0
107	20241115	191500	28999956	913	913	913	913	0
108	20241115	191400	28999956	913	913	913	913	0
109	20241115	191300	28999956	913	913	913	913	0
110	20241115	191200	28999956	913	913	913	913	0
111	20241115	191100	28999956	913	913	913	913	0
112	20241115	191000	28999956	913	913	913	913	0
113	20241115	190900	28999956	913	913	913	913	0
114	20241115	190800	28999956	913	913	913	913	0
115	20241115	190700	28999956	913	913	913	913	0
116	20241115	190600	28999956	913	913	913	913	0
117	20241115	190500	28999956	913	913	913	913	0
118	20241115	190400	28999956	913	913	913	913	0
119	20241115	190300	28999956	913	913	913	913	0
120	20241115	190200	28999956	913	913	913	913	0
121	20241115	190100	28999956	913	913	913	913	0
122	20241115	190000	28999956	913	913	913	913	1175
123	20241115	185900	28999956	913	913	913	913	0
124	20241115	185800	28999956	913	913	913	913	0
125	20241115	185700	28999956	913	913	913	913	0
126	20241115	185600	28999956	913	913	913	913	0
127	20241115	185500	28999956	913	913	913	913	0
128	20241115	185400	28999956	913	913	913	913	0
129	20241115	185300	28999956	913	913	913	913	0
130	20241115	185200	28999956	913	913	913	913	0
131	20241115	185100	28999956	913	913	913	913	0
132	20241115	185000	28999956	913	913	913	913	0
133	20241115	184900	28999956	913	913	913	913	0
134	20241115	184800	28999956	913	913	913	913	0
135	20241115	184700	28999956	913	913	913	913	0
136	20241115	184600	28999956	913	913	913	913	0
137	20241115	184500	28999956	913	913	913	913	0
138	20241115	184400	28999956	913	913	913	913	0
139	20241115	184300	28999956	913	913	913	913	0
140	20241115	184200	28999956	913	913	913	913	0
141	20241115	184100	28999956	913	913	913	913	0
142	20241115	184000	28999956	913	913	913	913	0
143	20241115	183900	28999956	913	913	913	913	0
144	20241115	183800	28999956	913	913	913	913	0
145	20241115	183700	28999956	913	913	913	913	0
146	20241115	183600	28999956	913	913	913	913	0
147	20241115	183500	28999956	913	913	913	913	0
148	20241115	183400	28999956	913	913	913	913	0
149	20241115	183300	28999956	913	913	913	913	0
150	20241115	183200	28999956	913	913	913	913	0
151	20241115	183100	28999956	913	913	913	913	0
152	20241115	183000	28999956	913	913	913	913	1175
153	20241115	182900	28999956	913	913	913	913	0
154	20241115	182800	28999956	913	913	913	913	0
155	20241115	182700	28999956	913	913	913	913	0
156	20241115	182600	28999956	913	913	913	913	0
157	20241115	182500	28999956	913	913	913	913	0
158	20241115	182400	28999956	913	913	913	913	0
159	20241115	182300	28999956	913	913	913	913	0
160	20241115	182200	28999956	913	913	913	913	0
161	20241115	182100	28999956	913	913	913	913	0
162	20241115	182000	28999956	913	913	913	913	0
163	20241115	181900	28999956	913	913	913	913	0
164	20241115	181800	28999956	913	913	913	913	0
165	20241115	181700	28999956	913	913	913	913	0
166	20241115	181600	28999956	913	913	913	913	0
167	20241115	181500	28999956	913	913	913	913	0
168	20241115	181400	28999956	913	913	913	913	0
169	20241115	181300	28999956	913	913	913	913	0
170	20241115	181200	28999956	913	913	913	913	0
171	20241115	181100	28999956	913	913	913	913	0
172	20241115	181000	28999956	913	913	913	913	0
173	20241115	180900	28999956	913	913	913	913	0
174	20241115	180800	28999956	913	913	913	913	0
175	20241115	180700	28999956	913	913	913	913	0
176	20241115	180600	28999956	913	913	913	913	0
177	20241115	180500	28999956	913	913	913	913	0
178	20241115	180400	28999956	913	913	913	913	0
179	20241115	180300	28999956	913	913	913	913	0
180	20241115	180200	28999956	913	913	913	913	0
181	20241115	180100	28999956	913	913	913	913	0
182	20241115	180000	28999956	913	913	913	913	1175
183	20241115	175900	28999956	913	913	913	913	0
184	20241115	175800	28999956	913	913	913	913	0
185	20241115	175700	28999956	913	913	913	913	0
186	20241115	175600	28999956	913	913	913	913	0
187	20241115	175500	28999956	913	913	913	913	0
188	20241115	175400	28999956	913	913	913	913	0
189	20241115	175300	28999956	913	913	913	913	0
190	20241115	175200	28999956	913	913	913	913	0
191	20241115	175100	28999956	913	913	913	913	0
192	20241115	175000	28999956	913	913	913	913	0
193	20241115	174900	28999956	913	913	913	913	0
194	20241115	174800	28999956	913	913	913	913	0
195	20241115	174700	28999956	913	913	913	913	0
196	20241115	174600	28999956	913	913	913	913	0
197	20241115	174500	28999956	913	913	913	913	0
198	20241115	174400	28999956	913	913	913	913	0
199	20241115	174300	28999956	913	913	913	913	0
200	20241115	174200	28999956	913	913	913	913	0
201	20241115	174100	28999956	913	913	913	913	0
202	20241115	174000	28999956	913	913	913	913	0
203	20241115	173900	28999956	913	913	913	913	0
204	20241115	173800	28999956	913	913	913	913	0
205	20241115	173700	28999956	913	913	913	913	0
206	20241115	173600	28999956	913	913	913	913	0
207	20241115	173500	28999956	913	913	913	913	0
208	20241115	173400	28999956	913	913	913	913	0
209	20241115	173300	28999956	913	913	913	913	0
210	20241115	173200	28999956	913	913	913	913	0
211	20241115	173100	28999956	913	913	913	913	0
212	20241115	173000	28999956	913	913	913	913	1175
213	20241115	172900	28999956	913	913	913	913	0
214	20241115	172800	28999956	913	913	913	913	0
215	20241115	172700	28999956	913	913	913	913	0
216	20241115	172600	28999956	913	913	913	913	0
217	20241115	172500	28999956	913	913	913	913	0
218	20241115	172400	28999956	913	913	913	913	0
219	20241115	172300	28999956	913	913	913	913	0
220	20241115	172200	28999956	913	913	913	913	0
221	20241115	172100	28999956	913	913	913	913	0
222	20241115	172000	28999956	913	913	913	913	0
223	20241115	171900	28999956	913	913	913	913	0
224	20241115	171800	28999956	913	913	913	913	0
225	20241115	171700	28999956	913	913	913	913	0
226	20241115	171600	28999956	913	913	913	913	0
227	20241115	171500	28999956	913	913	913	913	0
228	20241115	171400	28999956	913	913	913	913	0
229	20241115	171300	28999956	913	913	913	913	0
230	20241115	171200	28999956	913	913	913	913	0
231	20241115	171100	28999956	913	913	913	913	0
232	20241115	171000	28999956	913	913	913	913	0
233	20241115	170900	28999956	913	913	913	913	0
234	20241115	170800	28999956	913	913	913	913	0
235	20241115	170700	28999956	913	913	913	913	0
236	20241115	170600	28999956	913	913	913	913	0
237	20241115	170500	28999956	913	913	913	913	0
238	20241115	170400	28999956	913	913	913	913	0
239	20241115	170300	28999956	913	913	913	913	0
240	20241115	170200	28999956	913	913	913	913	0
241	20241115	170100	28999956	913	913	913	913	0
242	20241115	170000	28999956	913	913	913	913	1175
243	20241115	165900	28999956	913	913	913	913	0
244	20241115	165800	28999956	913	913	913	913	0
245	20241115	165700	28999956	913	913	913	913	0
246	20241115	165600	28999956	913	913	913	913	0
247	20241115	165500	28999956	913	913	913	913	0
248	20241115	165400	28999956	913	913	913	913	0
249	20241115	165300	28999956	913	913	913	913	0
250	20241115	165200	28999956	913	913	913	913	0
251	20241115	165100	28999956	913	913	913	913	0
252	20241115	165000	28999956	913	913	913	913	0
253	20241115	164900	28999956	913	913	913	913	0
254	20241115	164800	28999956	913	913	913	913	0
255	20241115	164700	28999956	913	913	913	913	0
256	20241115	164600	28999956	913	913	913	913	0
257	20241115	164500	28999956	913	913	913	913	0
258	20241115	164400	28999956	913	913	913	913	0
259	20241115	164300	28999956	913	913	913	913	0
260	20241115	164200	28999956	913	913	913	913	0
261	20241115	164100	28999956	913	913	913	913	0
262	20241115	164000	28999956	913	913	913	913	0
263	20241115	163900	28999956	913	913	913	913	0
264	20241115	163800	28999956	913	913	913	913	0
265	20241115	163700	28999956	913	913	913	913	0
266	20241115	163600	28999956	913	913	913	913	0
267	20241115	163500	28999956	913	913	913	913	0
268	20241115	163400	28999956	913	913	913	913	0
269	20241115	163300	28999956	913	913	913	913	0
270	20241115	163200	28999956	913	913	913	913	0
271	20241115	163100	28999956	913	913	913	913	0
272	20241115	163000	28999956	913	913	913	913	1175
273	20241115	162900	28999956	913	913	913	913	0
274	20241115	162800	28999956	913	913	913	913	0
275	20241115	162700	28999956	913	913	913	913	0
276	20241115	162600	28999956	913	913	913	913	0
277	20241115	162500	28999956	913	913	913	913	0
278	20241115	162400	28999956	913	913	913	913	0
279	20241115	162300	28999956	913	913	913	913	0
280	20241115	162200	28999956	913	913	913	913	0
281	20241115	162100	28999956	913	913	913	913	0
282	20241115	162000	28999956	913	913	913	913	0
283	20241115	161900	28999956	913	913	913	913	0
284	20241115	161800	28999956	913	913	913	913	0
285	20241115	161700	28999956	913	913	913	913	0
286	20241115	161600	28999956	913	913	913	913	0
287	20241115	161500	28999956	913	913	913	913	0
288	20241115	161400	28999956	913	913	913	913	0
289	20241115	161300	28999956	913	913	913	913	0
290	20241115	161200	28999956	913	913	913	913	0
291	20241115	161100	28999956	913	913	913	913	0
292	20241115	161000	28999956	913	913	913	913	0
293	20241115	160900	28999956	913	913	913	913	0
294	20241115	160800	28999956	913	913	913	913	0
295	20241115	160700	28999956	913	913	913	913	0
296	20241115	160600	28999956	913	913	913	913	0
297	20241115	160500	28999956	913	913	913	913	0
298	20241115	160400	28999956	913	913	913	913	0
299	20241115	160300	28999956	913	913	913	913	0
300	20241115	160200	28999956	913	913	913	913	0
301	20241115	160100	28999956	913	913	913	913	0
302	20241115	160000	28999956	913	913	913	913	1175
303	20241115	155900	28999956	913	913	913	913	0
304	20241115	155800	28999956	913	913	913	913	0
305	20241115	155700	28999956	913	913	913	913	0
306	20241115	155600	28999956	913	913	913	913	0
307	20241115	155500	28999956	913	913	913	913	0
308	20241115	155400	28999956	913	913	913	913	0
309	20241115	155300	28999956	913	913	913	913	0
310	20241115	155200	28999956	913	913	913	913	0
311	20241115	155100	28999956	913	913	913	913	0
312	20241115	155000	28999956	913	913	913	913	0
313	20241115	154900	28999956	913	913	913	913	0
314	20241115	154800	28999956	913	913	913	913	0
315	20241115	154700	28999956	913	913	913	913	0
316	20241115	154600	28999956	913	913	913	913	0
317	20241115	154500	28999956	913	913	913	913	0
318	20241115	154400	28999956	913	913	913	913	0
319	20241115	154300	28999956	913	913	913	913	0
320	20241115	154200	28999956	913	913	913	913	0
321	20241115	154100	28999956	913	913	913	913	0
322	20241115	154000	28999956	913	913	913	913	0
323	20241115	153900	28999956	913	913	913	913	0
324	20241115	153800	28999956	913	913	913	913	0
325	20241115	153700	28999956	913	913	913	913	0
326	20241115	153600	28999956	913	913	913	913	0
327	20241115	153500	28999956	913	913	913	913	0
328	20241115	153400	28999956	913	913	913	913	0
329	20241115	153300	28999956	913	913	913	913	0
330	20241115	153200	28999956	913	913	913	913	0
331	20241115	153100	28999956	913	913	913	913	0
332	20241115	153000	28999956	913	913	913	913	2350
333	20241115	152900	27927181	916	916	916	916	0
334	20241115	152800	27927181	916	916	916	916	0
335	20241115	152700	27927181	916	916	916	916	0
336	20241115	152600	27927181	916	916	916	916	0
337	20241115	152500	27927181	916	916	916	916	0
338	20241115	152400	27927181	916	916	916	916	0
339	20241115	152300	27927181	916	916	916	916	0
340	20241115	152200	27927181	916	916	916	916	0
341	20241115	152100	27927181	916	916	916	916	0
342	20241115	152000	27927181	916	916	916	916	0
343	20241115	151900	27927181	916	916	916	916	0
344	20241115	151800	27927181	916	916	916	916	0
345	20241115	151700	27927181	916	916	916	916	0
346	20241115	151600	27927181	916	916	916	916	1
347	20241115	151500	27926265	900	892	900	892	1661
348	20241115	151400	26442544	892	891	892	891	319
349	20241115	151300	26158280	891	891	891	891	0
350	20241115	151200	26158280	891	891	891	891	40
351	20241115	151100	26122640	891	891	891	891	202
352	20241115	151000	25942658	891	891	891	891	2
353	20241115	150900	25940876	891	891	891	891	0
354	20241115	150800	25940876	891	891	891	891	200
355	20241115	150700	25762676	890	890	890	890	0
356	20241115	150600	25762676	890	890	890	890	0
357	20241115	150500	25762676	890	890	890	890	0
358	20241115	150400	25762676	890	890	890	890	0
359	20241115	150300	25762676	890	890	890	890	0
360	20241115	150200	25762676	890	890	890	890	0
361	20241115	150100	25762676	890	890	890	890	0
362	20241115	150000	25762676	890	890	890	890	0
363	20241115	145900	25762676	890	890	890	890	0
364	20241115	145800	25762676	890	890	890	890	0
365	20241115	145700	25762676	890	890	890	890	0
366	20241115	145600	25762676	890	890	890	890	0
367	20241115	145500	25762676	890	890	890	890	0
368	20241115	145400	25762676	890	890	890	890	0
369	20241115	145300	25762676	890	890	890	890	0
370	20241115	145200	25762676	890	890	890	890	0
371	20241115	145100	25762676	890	890	890	890	0
372	20241115	145000	25762676	890	890	890	890	0
373	20241115	144900	25762676	890	890	890	890	0
374	20241115	144800	25762676	890	890	890	890	0
375	20241115	144700	25762676	890	890	890	890	0
376	20241115	144600	25762676	890	890	890	890	0
377	20241115	144500	25762676	890	890	890	890	0
378	20241115	144400	25762676	890	890	890	890	0
379	20241115	144300	25762676	890	890	890	890	0
380	20241115	144200	25762676	890	890	890	890	0
381	20241115	144100	25762676	890	890	890	890	247
382	20241115	144000	25542846	890	890	890	890	24
383	20241115	143900	25521486	890	890	890	890	119
384	20241115	143800	25415576	891	891	891	891	0
385	20241115	143700	25415576	891	891	891	891	0
386	20241115	143600	25415576	891	891	891	891	0
387	20241115	143500	25415576	891	891	891	891	0
388	20241115	143400	25415576	891	891	891	891	0
389	20241115	143300	25415576	891	891	891	891	0
390	20241115	143200	25415576	891	891	891	891	0
391	20241115	143100	25415576	891	891	891	891	0
392	20241115	143000	25415576	891	891	891	891	10
393	20241115	142900	25406666	891	891	891	891	0
394	20241115	142800	25406666	891	891	891	891	233
395	20241115	142700	25199063	890	890	890	890	0
396	20241115	142600	25199063	890	890	890	890	0
397	20241115	142500	25199063	890	890	890	890	0
398	20241115	142400	25199063	890	890	890	890	0
399	20241115	142300	25199063	890	890	890	890	0
400	20241115	142200	25199063	890	890	890	890	0
401	20241115	142100	25199063	890	890	890	890	1
402	20241115	142000	25198173	890	890	890	890	0
403	20241115	141900	25198173	890	890	890	890	0
404	20241115	141800	25198173	890	890	890	890	0
405	20241115	141700	25198173	890	890	890	890	0
406	20241115	141600	25198173	890	890	890	890	658
407	20241115	141500	24612553	890	890	890	890	0
408	20241115	141400	24612553	890	890	890	890	0
409	20241115	141300	24612553	890	890	890	890	0
410	20241115	141200	24612553	890	890	890	890	0
411	20241115	141100	24612553	890	890	890	890	0
412	20241115	141000	24612553	890	890	890	890	0
413	20241115	140900	24612553	890	890	890	890	0
414	20241115	140800	24612553	890	890	890	890	0
415	20241115	140700	24612553	890	890	890	890	0
416	20241115	140600	24612553	890	890	890	890	0
417	20241115	140500	24612553	890	890	890	890	0
418	20241115	140400	24612553	890	890	890	890	0
419	20241115	140300	24612553	890	890	890	890	10
420	20241115	140200	24603653	889	889	889	889	0
421	20241115	140100	24603653	889	889	889	889	200
422	20241115	140000	24425853	883	883	883	883	2
423	20241115	135900	24424087	883	883	883	883	70
424	20241115	135800	24362277	890	890	890	890	169
425	20241115	135700	24211867	890	890	890	890	0
426	20241115	135600	24211867	890	885	890	885	1156
427	20241115	135500	23188027	885	885	885	885	294
428	20241115	135400	22927837	883	886	886	883	3000
429	20241115	135300	20273579	893	888	893	885	1108
430	20241115	135200	19289398	891	891	891	891	0
431	20241115	135100	19289398	891	891	891	891	0
432	20241115	135000	19289398	891	891	891	891	25
433	20241115	134900	19267123	891	891	891	891	3300
434	20241115	134800	16326823	891	889	891	889	1550
435	20241115	134700	14947811	889	889	889	889	0
436	20241115	134600	14947811	889	889	889	889	0
437	20241115	134500	14947811	889	889	889	889	0
438	20241115	134400	14947811	889	889	889	889	0
439	20241115	134300	14947811	889	889	889	889	0
440	20241115	134200	14947811	889	889	889	889	0
441	20241115	134100	14947811	889	889	889	889	0
442	20241115	134000	14947811	889	889	889	889	355
443	20241115	133900	14632216	889	888	889	888	300
444	20241115	133800	14365616	889	889	889	889	0
445	20241115	133700	14365616	889	889	889	889	0
446	20241115	133600	14365616	889	889	889	889	0
447	20241115	133500	14365616	889	889	889	889	0
448	20241115	133400	14365616	889	889	889	889	0
449	20241115	133300	14365616	889	889	889	889	0
450	20241115	133200	14365616	889	889	889	889	0
451	20241115	133100	14365616	889	889	889	889	0
452	20241115	133000	14365616	889	889	889	889	0
453	20241115	132900	14365616	889	889	889	889	0
454	20241115	132800	14365616	889	889	889	889	0
455	20241115	132700	14365616	889	889	889	889	0
456	20241115	132600	14365616	889	889	889	889	1
457	20241115	132500	14364727	889	888	889	888	310
458	20241115	132400	14089237	889	886	889	886	2
459	20241115	132300	14087462	886	886	886	886	99
460	20241115	132200	13999748	886	886	886	886	100
461	20241115	132100	13911148	886	886	886	886	0
462	20241115	132000	13911148	886	886	886	886	0
463	20241115	131900	13911148	886	886	886	886	106
464	20241115	131800	13817232	890	890	890	890	0
465	20241115	131700	13817232	890	890	890	890	0
466	20241115	131600	13817232	890	890	890	890	1
467	20241115	131500	13816342	886	886	886	886	0
468	20241115	131400	13816342	886	886	886	886	0
469	20241115	131300	13816342	886	886	886	886	0
470	20241115	131200	13816342	886	886	886	886	0
471	20241115	131100	13816342	886	886	886	886	0
472	20241115	131000	13816342	886	886	886	886	0
473	20241115	130900	13816342	886	886	886	886	0
474	20241115	130800	13816342	886	886	886	886	0
475	20241115	130700	13816342	886	886	886	886	0
476	20241115	130600	13816342	886	886	886	886	0
477	20241115	130500	13816342	886	886	886	886	0
478	20241115	130400	13816342	886	886	886	886	94
479	20241115	130300	13733058	886	886	886	886	49
480	20241115	130200	13689644	886	886	886	886	0
481	20241115	130100	13689644	886	886	886	886	0
482	20241115	130000	13689644	886	886	886	886	16
483	20241115	125900	13675468	891	891	891	891	0
484	20241115	125800	13675468	891	891	891	891	0
485	20241115	125700	13675468	891	891	891	891	0
486	20241115	125600	13675468	891	891	891	891	0
487	20241115	125500	13675468	891	891	891	891	0
488	20241115	125400	13675468	891	891	891	891	0
489	20241115	125300	13675468	891	891	891	891	0
490	20241115	125200	13675468	891	891	891	891	0
491	20241115	125100	13675468	891	891	891	891	0
492	20241115	125000	13675468	891	891	891	891	4
493	20241115	124900	13671904	891	891	891	891	0
494	20241115	124800	13671904	891	891	891	891	0
495	20241115	124700	13671904	891	891	891	891	0
496	20241115	124600	13671904	891	891	891	891	0
497	20241115	124500	13671904	891	891	891	891	0
498	20241115	124400	13671904	891	891	891	891	0
499	20241115	124300	13671904	891	891	891	891	0
500	20241115	124200	13671904	891	891	891	891	0
501	20241115	124100	13671904	891	891	891	891	0
502	20241115	124000	13671904	891	891	891	891	0
503	20241115	123900	13671904	891	891	891	891	0
504	20241115	123800	13671904	891	891	891	891	0
505	20241115	123700	13671904	891	891	891	891	0
506	20241115	123600	13671904	891	891	891	891	0
507	20241115	123500	13671904	891	891	891	891	0
508	20241115	123400	13671904	891	891	891	891	0
509	20241115	123300	13671904	891	891	891	891	0
510	20241115	123200	13671904	891	891	891	891	0
511	20241115	123100	13671904	891	891	891	891	0
512	20241115	123000	13671904	891	891	891	891	0
513	20241115	122900	13671904	891	891	891	891	0
514	20241115	122800	13671904	891	891	891	891	0
515	20241115	122700	13671904	891	891	891	891	200
516	20241115	122600	13493704	891	891	891	891	0
517	20241115	122500	13493704	891	891	891	891	0
518	20241115	122400	13493704	891	891	891	891	0
519	20241115	122300	13493704	891	891	891	891	1
520	20241115	122200	13492813	890	890	890	890	0
521	20241115	122100	13492813	890	890	890	890	0
522	20241115	122000	13492813	890	890	890	890	0
523	20241115	121900	13492813	890	890	890	890	0
524	20241115	121800	13492813	890	890	890	890	0
525	20241115	121700	13492813	890	890	890	890	0
526	20241115	121600	13492813	890	890	890	890	0
527	20241115	121500	13492813	890	890	890	890	0
528	20241115	121400	13492813	890	890	890	890	0
529	20241115	121300	13492813	890	890	890	890	0
530	20241115	121200	13492813	890	890	890	890	0
531	20241115	121100	13492813	890	890	890	890	319
532	20241115	121000	13208903	890	890	890	890	0
533	20241115	120900	13208903	890	890	890	890	1
534	20241115	120800	13208013	885	885	885	885	0
535	20241115	120700	13208013	885	885	885	885	1
536	20241115	120600	13207128	885	885	885	885	0
537	20241115	120500	13207128	885	885	885	885	0
538	20241115	120400	13207128	885	885	885	885	0
539	20241115	120300	13207128	885	885	885	885	0
540	20241115	120200	13207128	885	886	886	885	139
541	20241115	120100	13084112	890	890	890	890	0
542	20241115	120000	13084112	890	890	890	890	0
543	20241115	115900	13084112	890	890	890	890	0
544	20241115	115800	13084112	890	890	890	890	0
545	20241115	115700	13084112	890	890	890	890	0
546	20241115	115600	13084112	890	890	890	890	0
547	20241115	115500	13084112	890	890	890	890	0
548	20241115	115400	13084112	890	890	890	890	1
549	20241115	115300	13083222	884	884	884	884	98
550	20241115	115200	12996590	890	890	890	890	0
551	20241115	115100	12996590	890	890	890	890	0
552	20241115	115000	12996590	890	890	890	890	0
553	20241115	114900	12996590	890	890	890	890	0
554	20241115	114800	12996590	890	890	890	890	0
555	20241115	114700	12996590	890	890	890	890	0
556	20241115	114600	12996590	890	890	890	890	1
557	20241115	114500	12995700	884	884	884	884	0
558	20241115	114400	12995700	884	884	884	884	498
559	20241115	114300	12555468	884	884	884	884	0
560	20241115	114200	12555468	884	884	884	884	50
561	20241115	114100	12511268	885	885	885	885	109
562	20241115	114000	12414803	885	885	885	885	0
563	20241115	113900	12414803	885	885	885	885	0
564	20241115	113800	12414803	885	885	885	885	0
565	20241115	113700	12414803	885	885	885	885	0
566	20241115	113600	12414803	885	885	885	885	0
567	20241115	113500	12414803	885	885	885	885	0
568	20241115	113400	12414803	885	885	885	885	4
569	20241115	113300	12411263	885	885	885	885	1389
570	20241115	113200	11181998	885	890	890	885	282
571	20241115	113100	10931498	890	890	890	890	0
572	20241115	113000	10931498	890	890	890	890	25
573	20241115	112900	10909248	890	890	890	890	10
574	20241115	112800	10900348	884	884	884	884	0
575	20241115	112700	10900348	884	884	884	884	0
576	20241115	112600	10900348	884	884	884	884	0
577	20241115	112500	10900348	884	884	884	884	0
578	20241115	112400	10900348	884	884	884	884	0
579	20241115	112300	10900348	884	884	884	884	0
580	20241115	112200	10900348	884	884	884	884	0
581	20241115	112100	10900348	884	884	884	884	0
582	20241115	112000	10900348	884	884	884	884	0
583	20241115	111900	10900348	884	884	884	884	0
584	20241115	111800	10900348	884	884	884	884	6
585	20241115	111700	10895044	884	884	884	884	0
586	20241115	111600	10895044	884	885	885	884	100
587	20241115	111500	10806643	890	890	890	890	0
588	20241115	111400	10806643	890	890	890	890	0
589	20241115	111300	10806643	890	890	890	890	0
590	20241115	111200	10806643	890	890	890	890	0
591	20241115	111100	10806643	890	890	890	890	0
592	20241115	111000	10806643	890	890	890	890	20
593	20241115	110900	10788843	884	884	884	884	0
594	20241115	110800	10788843	884	884	884	884	0
595	20241115	110700	10788843	884	884	884	884	0
596	20241115	110600	10788843	884	884	884	884	0
597	20241115	110500	10788843	884	884	884	884	0
598	20241115	110400	10788843	884	884	884	884	0
599	20241115	110300	10788843	884	884	884	884	0
600	20241115	110200	10788843	884	884	884	884	0
601	20241115	110100	10788843	884	884	884	884	1
602	20241115	110000	10787959	892	892	892	892	0
603	20241115	105900	10787959	892	892	892	892	0
604	20241115	105800	10787959	892	892	892	892	0
605	20241115	105700	10787959	892	892	892	892	0
606	20241115	105600	10787959	892	892	892	892	0
607	20241115	105500	10787959	892	892	892	892	0
608	20241115	105400	10787959	892	892	892	892	0
609	20241115	105300	10787959	892	892	892	892	0
610	20241115	105200	10787959	892	892	892	892	0
611	20241115	105100	10787959	892	892	892	892	10
612	20241115	105000	10779039	879	879	879	879	0
613	20241115	104900	10779039	879	879	879	879	0
614	20241115	104800	10779039	879	879	879	879	0
615	20241115	104700	10779039	879	879	879	879	0
616	20241115	104600	10779039	879	879	879	879	0
617	20241115	104500	10779039	879	879	879	879	0
618	20241115	104400	10779039	879	879	879	879	0
619	20241115	104300	10779039	879	879	879	879	0
620	20241115	104200	10779039	879	879	879	879	0
621	20241115	104100	10779039	879	892	892	879	350
622	20241115	104000	10471258	881	881	881	881	4
623	20241115	103900	10467734	881	881	881	881	0
624	20241115	103800	10467734	881	881	881	881	0
625	20241115	103700	10467734	881	881	881	881	0
626	20241115	103600	10467734	881	881	881	881	0
627	20241115	103500	10467734	881	881	881	881	0
628	20241115	103400	10467734	881	881	881	881	0
629	20241115	103300	10467734	881	881	881	881	106
630	20241115	103200	10374348	882	882	882	882	0
631	20241115	103100	10374348	882	882	882	882	0
632	20241115	103000	10374348	882	882	882	882	0
633	20241115	102900	10374348	882	882	882	882	10
634	20241115	102800	10365528	879	879	879	879	0
635	20241115	102700	10365528	879	879	879	879	0
636	20241115	102600	10365528	879	879	879	879	0
637	20241115	102500	10365528	879	879	879	879	954
638	20241115	102400	9526962	894	894	894	894	0
639	20241115	102300	9526962	894	894	894	894	0
640	20241115	102200	9526962	894	894	894	894	0
641	20241115	102100	9526962	894	894	894	894	0
642	20241115	102000	9526962	894	894	894	894	0
643	20241115	101900	9526962	894	882	894	880	4107
644	20241115	101800	5911629	897	897	897	897	1
645	20241115	101700	5910732	897	897	897	897	0
646	20241115	101600	5910732	897	897	897	897	0
647	20241115	101500	5910732	897	897	897	897	0
648	20241115	101400	5910732	897	897	897	897	0
649	20241115	101300	5910732	897	897	897	897	0
650	20241115	101200	5910732	897	897	897	897	0
651	20241115	101100	5910732	897	897	897	897	4
652	20241115	101000	5907144	897	897	897	897	4
653	20241115	100900	5903556	897	897	897	897	0
654	20241115	100800	5903556	897	897	897	897	0
655	20241115	100700	5903556	897	897	897	897	4
656	20241115	100600	5899968	897	897	897	897	0
657	20241115	100500	5899968	897	897	897	897	0
658	20241115	100400	5899968	897	897	897	897	4
659	20241115	100300	5896380	887	887	887	887	236
660	20241115	100200	5687048	887	885	887	885	1000
661	20241115	100100	4800128	887	887	887	887	0
662	20241115	100000	4800128	887	887	887	887	0
663	20241115	095900	4800128	887	887	887	887	0
664	20241115	095800	4800128	887	887	887	887	0
665	20241115	095700	4800128	887	887	887	880	93
666	20241115	095600	4718057	880	880	880	880	0
667	20241115	095500	4718057	880	880	880	880	30
668	20241115	095400	4691657	887	887	887	887	0
669	20241115	095300	4691657	887	887	887	887	0
670	20241115	095200	4691657	887	887	887	887	0
671	20241115	095100	4691657	887	887	887	887	35
672	20241115	095000	4660612	887	887	887	887	3
673	20241115	094900	4657951	887	887	887	887	0
674	20241115	094800	4657951	887	887	887	887	0
675	20241115	094700	4657951	887	887	887	887	0
676	20241115	094600	4657951	887	887	887	887	0
677	20241115	094500	4657951	887	887	887	887	0
678	20241115	094400	4657951	887	887	887	887	0
679	20241115	094300	4657951	887	887	887	887	13
680	20241115	094200	4646420	887	887	887	887	0
681	20241115	094100	4646420	887	887	887	887	0
682	20241115	094000	4646420	887	887	887	887	41
683	20241115	093900	4610053	887	887	887	887	22
684	20241115	093800	4590539	890	890	890	890	0
685	20241115	093700	4590539	890	890	890	890	30
686	20241115	093600	4563839	897	897	897	897	0
687	20241115	093500	4563839	897	897	897	897	0
688	20241115	093400	4563839	897	897	897	897	0
689	20241115	093300	4563839	897	897	897	897	0
690	20241115	093200	4563839	897	897	897	897	2
691	20241115	093100	4562045	898	898	898	898	0
692	20241115	093000	4562045	898	898	898	898	0
693	20241115	092900	4562045	898	898	898	898	0
694	20241115	092800	4562045	898	898	898	898	0
695	20241115	092700	4562045	898	898	898	898	0
696	20241115	092600	4562045	898	898	898	898	0
697	20241115	092500	4562045	898	898	898	898	0
698	20241115	092400	4562045	898	898	898	898	0
699	20241115	092300	4562045	898	898	898	898	0
700	20241115	092200	4562045	898	898	898	898	0
701	20241115	092100	4562045	898	898	898	898	0
702	20241115	092000	4562045	898	898	898	898	300
703	20241115	091900	4292645	898	898	898	898	167
704	20241115	091800	4142679	898	898	898	898	0
705	20241115	091700	4142679	898	898	898	898	0
706	20241115	091600	4142679	898	898	898	898	0
707	20241115	091500	4142679	898	898	898	898	0
708	20241115	091400	4142679	898	898	898	898	0
709	20241115	091300	4142679	898	898	898	898	1
710	20241115	091200	4141781	887	888	888	887	1601
711	20241115	091100	2721537	898	898	898	898	0
712	20241115	091000	2721537	898	898	898	898	62
713	20241115	090900	2665861	898	898	898	898	0
714	20241115	090800	2665861	898	898	898	898	0
715	20241115	090700	2665861	898	945	945	898	46
716	20241115	090600	2624506	872	872	872	872	0
717	20241115	090500	2624506	872	872	872	872	0
718	20241115	090400	2624506	872	872	872	872	0
719	20241115	090300	2624506	872	872	872	872	0
720	20241115	090200	2624506	872	885	885	872	1660
721	20241115	090100	1167442	872	872	872	872	0
722	20241115	090000	1167442	872	872	872	872	879