KissMeData/290660/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205800	41177753	876	876	876	876	630
3	20241112	205700	41177753	876	876	876	876	0
4	20241112	205600	41177753	876	876	876	876	0
5	20241112	205500	41177753	876	876	876	876	0
6	20241112	205400	41177753	876	876	876	876	0
7	20241112	205300	41177753	876	876	876	876	0
8	20241112	205200	41177753	876	876	876	876	0
9	20241112	205100	41177753	876	876	876	876	0
10	20241112	205000	41177753	876	876	876	876	0
11	20241112	204900	41177753	876	876	876	876	0
12	20241112	204800	41177753	876	876	876	876	0
13	20241112	204700	41177753	876	876	876	876	0
14	20241112	204600	41177753	876	876	876	876	0
15	20241112	204500	41177753	876	876	876	876	0
16	20241112	204400	41177753	876	876	876	876	0
17	20241112	204300	41177753	876	876	876	876	0
18	20241112	204200	41177753	876	876	876	876	0
19	20241112	204100	41177753	876	876	876	876	0
20	20241112	204000	41177753	876	876	876	876	0
21	20241112	203900	41177753	876	876	876	876	0
22	20241112	203800	41177753	876	876	876	876	0
23	20241112	203700	41177753	876	876	876	876	0
24	20241112	203600	41177753	876	876	876	876	0
25	20241112	203500	41177753	876	876	876	876	0
26	20241112	203400	41177753	876	876	876	876	0
27	20241112	203300	41177753	876	876	876	876	0
28	20241112	203200	41177753	876	876	876	876	0
29	20241112	203100	41177753	876	876	876	876	0
30	20241112	203000	41177753	876	876	876	876	0
31	20241112	202900	41177753	876	876	876	876	0
32	20241112	202800	41177753	876	876	876	876	630
33	20241112	202700	41177753	876	876	876	876	0
34	20241112	202600	41177753	876	876	876	876	0
35	20241112	202500	41177753	876	876	876	876	0
36	20241112	202400	41177753	876	876	876	876	0
37	20241112	202300	41177753	876	876	876	876	0
38	20241112	202200	41177753	876	876	876	876	0
39	20241112	202100	41177753	876	876	876	876	0
40	20241112	202000	41177753	876	876	876	876	0
41	20241112	201900	41177753	876	876	876	876	0
42	20241112	201800	41177753	876	876	876	876	0
43	20241112	201700	41177753	876	876	876	876	0
44	20241112	201600	41177753	876	876	876	876	0
45	20241112	201500	41177753	876	876	876	876	0
46	20241112	201400	41177753	876	876	876	876	0
47	20241112	201300	41177753	876	876	876	876	0
48	20241112	201200	41177753	876	876	876	876	0
49	20241112	201100	41177753	876	876	876	876	0
50	20241112	201000	41177753	876	876	876	876	0
51	20241112	200900	41177753	876	876	876	876	0
52	20241112	200800	41177753	876	876	876	876	0
53	20241112	200700	41177753	876	876	876	876	0
54	20241112	200600	41177753	876	876	876	876	0
55	20241112	200500	41177753	876	876	876	876	0
56	20241112	200400	41177753	876	876	876	876	0
57	20241112	200300	41177753	876	876	876	876	0
58	20241112	200200	41177753	876	876	876	876	0
59	20241112	200100	41177753	876	876	876	876	0
60	20241112	200000	41177753	876	876	876	876	0
61	20241112	195900	41177753	876	876	876	876	0
62	20241112	195800	41177753	876	876	876	876	630
63	20241112	195700	41177753	876	876	876	876	0
64	20241112	195600	41177753	876	876	876	876	0
65	20241112	195500	41177753	876	876	876	876	0
66	20241112	195400	41177753	876	876	876	876	0
67	20241112	195300	41177753	876	876	876	876	0
68	20241112	195200	41177753	876	876	876	876	0
69	20241112	195100	41177753	876	876	876	876	0
70	20241112	195000	41177753	876	876	876	876	0
71	20241112	194900	41177753	876	876	876	876	0
72	20241112	194800	41177753	876	876	876	876	0
73	20241112	194700	41177753	876	876	876	876	0
74	20241112	194600	41177753	876	876	876	876	0
75	20241112	194500	41177753	876	876	876	876	0
76	20241112	194400	41177753	876	876	876	876	0
77	20241112	194300	41177753	876	876	876	876	0
78	20241112	194200	41177753	876	876	876	876	0
79	20241112	194100	41177753	876	876	876	876	0
80	20241112	194000	41177753	876	876	876	876	0
81	20241112	193900	41177753	876	876	876	876	0
82	20241112	193800	41177753	876	876	876	876	0
83	20241112	193700	41177753	876	876	876	876	0
84	20241112	193600	41177753	876	876	876	876	0
85	20241112	193500	41177753	876	876	876	876	0
86	20241112	193400	41177753	876	876	876	876	0
87	20241112	193300	41177753	876	876	876	876	0
88	20241112	193200	41177753	876	876	876	876	0
89	20241112	193100	41177753	876	876	876	876	0
90	20241112	193000	41177753	876	876	876	876	0
91	20241112	192900	41177753	876	876	876	876	0
92	20241112	192800	41177753	876	876	876	876	630
93	20241112	192700	41177753	876	876	876	876	0
94	20241112	192600	41177753	876	876	876	876	0
95	20241112	192500	41177753	876	876	876	876	0
96	20241112	192400	41177753	876	876	876	876	0
97	20241112	192300	41177753	876	876	876	876	0
98	20241112	192200	41177753	876	876	876	876	0
99	20241112	192100	41177753	876	876	876	876	0
100	20241112	192000	41177753	876	876	876	876	0
101	20241112	191900	41177753	876	876	876	876	0
102	20241112	191800	41177753	876	876	876	876	0
103	20241112	191700	41177753	876	876	876	876	0
104	20241112	191600	41177753	876	876	876	876	0
105	20241112	191500	41177753	876	876	876	876	0
106	20241112	191400	41177753	876	876	876	876	0
107	20241112	191300	41177753	876	876	876	876	0
108	20241112	191200	41177753	876	876	876	876	0
109	20241112	191100	41177753	876	876	876	876	0
110	20241112	191000	41177753	876	876	876	876	0
111	20241112	190900	41177753	876	876	876	876	0
112	20241112	190800	41177753	876	876	876	876	0
113	20241112	190700	41177753	876	876	876	876	0
114	20241112	190600	41177753	876	876	876	876	0
115	20241112	190500	41177753	876	876	876	876	0
116	20241112	190400	41177753	876	876	876	876	0
117	20241112	190300	41177753	876	876	876	876	0
118	20241112	190200	41177753	876	876	876	876	0
119	20241112	190100	41177753	876	876	876	876	0
120	20241112	190000	41177753	876	876	876	876	0
121	20241112	185900	41177753	876	876	876	876	0
122	20241112	185800	41177753	876	876	876	876	630
123	20241112	185700	41177753	876	876	876	876	0
124	20241112	185600	41177753	876	876	876	876	0
125	20241112	185500	41177753	876	876	876	876	0
126	20241112	185400	41177753	876	876	876	876	0
127	20241112	185300	41177753	876	876	876	876	0
128	20241112	185200	41177753	876	876	876	876	0
129	20241112	185100	41177753	876	876	876	876	0
130	20241112	185000	41177753	876	876	876	876	0
131	20241112	184900	41177753	876	876	876	876	0
132	20241112	184800	41177753	876	876	876	876	0
133	20241112	184700	41177753	876	876	876	876	0
134	20241112	184600	41177753	876	876	876	876	0
135	20241112	184500	41177753	876	876	876	876	0
136	20241112	184400	41177753	876	876	876	876	0
137	20241112	184300	41177753	876	876	876	876	0
138	20241112	184200	41177753	876	876	876	876	0
139	20241112	184100	41177753	876	876	876	876	0
140	20241112	184000	41177753	876	876	876	876	0
141	20241112	183900	41177753	876	876	876	876	0
142	20241112	183800	41177753	876	876	876	876	0
143	20241112	183700	41177753	876	876	876	876	0
144	20241112	183600	41177753	876	876	876	876	0
145	20241112	183500	41177753	876	876	876	876	0
146	20241112	183400	41177753	876	876	876	876	0
147	20241112	183300	41177753	876	876	876	876	0
148	20241112	183200	41177753	876	876	876	876	0
149	20241112	183100	41177753	876	876	876	876	0
150	20241112	183000	41177753	876	876	876	876	0
151	20241112	182900	41177753	876	876	876	876	0
152	20241112	182800	41177753	876	876	876	876	630
153	20241112	182700	41177753	876	876	876	876	0
154	20241112	182600	41177753	876	876	876	876	0
155	20241112	182500	41177753	876	876	876	876	0
156	20241112	182400	41177753	876	876	876	876	0
157	20241112	182300	41177753	876	876	876	876	0
158	20241112	182200	41177753	876	876	876	876	0
159	20241112	182100	41177753	876	876	876	876	0
160	20241112	182000	41177753	876	876	876	876	0
161	20241112	181900	41177753	876	876	876	876	0
162	20241112	181800	41177753	876	876	876	876	0
163	20241112	181700	41177753	876	876	876	876	0
164	20241112	181600	41177753	876	876	876	876	0
165	20241112	181500	41177753	876	876	876	876	0
166	20241112	181400	41177753	876	876	876	876	0
167	20241112	181300	41177753	876	876	876	876	0
168	20241112	181200	41177753	876	876	876	876	0
169	20241112	181100	41177753	876	876	876	876	0
170	20241112	181000	41177753	876	876	876	876	0
171	20241112	180900	41177753	876	876	876	876	0
172	20241112	180800	41177753	876	876	876	876	0
173	20241112	180700	41177753	876	876	876	876	0
174	20241112	180600	41177753	876	876	876	876	0
175	20241112	180500	41177753	876	876	876	876	0
176	20241112	180400	41177753	876	876	876	876	0
177	20241112	180300	41177753	876	876	876	876	0
178	20241112	180200	41177753	876	876	876	876	0
179	20241112	180100	41177753	876	876	876	876	0
180	20241112	180000	41177753	876	876	876	876	0
181	20241112	175900	41177753	876	876	876	876	0
182	20241112	175800	41177753	876	876	876	876	630
183	20241112	175700	41177753	876	876	876	876	0
184	20241112	175600	41177753	876	876	876	876	0
185	20241112	175500	41177753	876	876	876	876	0
186	20241112	175400	41177753	876	876	876	876	0
187	20241112	175300	41177753	876	876	876	876	0
188	20241112	175200	41177753	876	876	876	876	0
189	20241112	175100	41177753	876	876	876	876	0
190	20241112	175000	41177753	876	876	876	876	0
191	20241112	174900	41177753	876	876	876	876	0
192	20241112	174800	41177753	876	876	876	876	0
193	20241112	174700	41177753	876	876	876	876	0
194	20241112	174600	41177753	876	876	876	876	0
195	20241112	174500	41177753	876	876	876	876	0
196	20241112	174400	41177753	876	876	876	876	0
197	20241112	174300	41177753	876	876	876	876	0
198	20241112	174200	41177753	876	876	876	876	0
199	20241112	174100	41177753	876	876	876	876	0
200	20241112	174000	41177753	876	876	876	876	0
201	20241112	173900	41177753	876	876	876	876	0
202	20241112	173800	41177753	876	876	876	876	0
203	20241112	173700	41177753	876	876	876	876	0
204	20241112	173600	41177753	876	876	876	876	0
205	20241112	173500	41177753	876	876	876	876	0
206	20241112	173400	41177753	876	876	876	876	0
207	20241112	173300	41177753	876	876	876	876	0
208	20241112	173200	41177753	876	876	876	876	0
209	20241112	173100	41177753	876	876	876	876	0
210	20241112	173000	41177753	876	876	876	876	0
211	20241112	172900	41177753	876	876	876	876	0
212	20241112	172800	41177753	876	876	876	876	630
213	20241112	172700	41177753	876	876	876	876	0
214	20241112	172600	41177753	876	876	876	876	0
215	20241112	172500	41177753	876	876	876	876	0
216	20241112	172400	41177753	876	876	876	876	0
217	20241112	172300	41177753	876	876	876	876	0
218	20241112	172200	41177753	876	876	876	876	0
219	20241112	172100	41177753	876	876	876	876	0
220	20241112	172000	41177753	876	876	876	876	0
221	20241112	171900	41177753	876	876	876	876	0
222	20241112	171800	41177753	876	876	876	876	0
223	20241112	171700	41177753	876	876	876	876	0
224	20241112	171600	41177753	876	876	876	876	0
225	20241112	171500	41177753	876	876	876	876	0
226	20241112	171400	41177753	876	876	876	876	0
227	20241112	171300	41177753	876	876	876	876	0
228	20241112	171200	41177753	876	876	876	876	0
229	20241112	171100	41177753	876	876	876	876	0
230	20241112	171000	41177753	876	876	876	876	0
231	20241112	170900	41177753	876	876	876	876	0
232	20241112	170800	41177753	876	876	876	876	0
233	20241112	170700	41177753	876	876	876	876	0
234	20241112	170600	41177753	876	876	876	876	0
235	20241112	170500	41177753	876	876	876	876	0
236	20241112	170400	41177753	876	876	876	876	0
237	20241112	170300	41177753	876	876	876	876	0
238	20241112	170200	41177753	876	876	876	876	0
239	20241112	170100	41177753	876	876	876	876	0
240	20241112	170000	41177753	876	876	876	876	0
241	20241112	165900	41177753	876	876	876	876	0
242	20241112	165800	41177753	876	876	876	876	630
243	20241112	165700	41177753	876	876	876	876	0
244	20241112	165600	41177753	876	876	876	876	0
245	20241112	165500	41177753	876	876	876	876	0
246	20241112	165400	41177753	876	876	876	876	0
247	20241112	165300	41177753	876	876	876	876	0
248	20241112	165200	41177753	876	876	876	876	0
249	20241112	165100	41177753	876	876	876	876	0
250	20241112	165000	41177753	876	876	876	876	0
251	20241112	164900	41177753	876	876	876	876	0
252	20241112	164800	41177753	876	876	876	876	0
253	20241112	164700	41177753	876	876	876	876	0
254	20241112	164600	41177753	876	876	876	876	0
255	20241112	164500	41177753	876	876	876	876	0
256	20241112	164400	41177753	876	876	876	876	0
257	20241112	164300	41177753	876	876	876	876	0
258	20241112	164200	41177753	876	876	876	876	0
259	20241112	164100	41177753	876	876	876	876	0
260	20241112	164000	41177753	876	876	876	876	0
261	20241112	163900	41177753	876	876	876	876	0
262	20241112	163800	41177753	876	876	876	876	0
263	20241112	163700	41177753	876	876	876	876	0
264	20241112	163600	41177753	876	876	876	876	0
265	20241112	163500	41177753	876	876	876	876	0
266	20241112	163400	41177753	876	876	876	876	0
267	20241112	163300	41177753	876	876	876	876	0
268	20241112	163200	41177753	876	876	876	876	0
269	20241112	163100	41177753	876	876	876	876	0
270	20241112	163000	41177753	876	876	876	876	0
271	20241112	162900	41177753	876	876	876	876	0
272	20241112	162800	41177753	876	876	876	876	630
273	20241112	162700	41177753	876	876	876	876	0
274	20241112	162600	41177753	876	876	876	876	0
275	20241112	162500	41177753	876	876	876	876	0
276	20241112	162400	41177753	876	876	876	876	0
277	20241112	162300	41177753	876	876	876	876	0
278	20241112	162200	41177753	876	876	876	876	0
279	20241112	162100	41177753	876	876	876	876	0
280	20241112	162000	41177753	876	876	876	876	0
281	20241112	161900	41177753	876	876	876	876	0
282	20241112	161800	41177753	876	876	876	876	0
283	20241112	161700	41177753	876	876	876	876	0
284	20241112	161600	41177753	876	876	876	876	0
285	20241112	161500	41177753	876	876	876	876	0
286	20241112	161400	41177753	876	876	876	876	0
287	20241112	161300	41177753	876	876	876	876	0
288	20241112	161200	41177753	876	876	876	876	0
289	20241112	161100	41177753	876	876	876	876	0
290	20241112	161000	41177753	876	876	876	876	0
291	20241112	160900	41177753	876	876	876	876	0
292	20241112	160800	41177753	876	876	876	876	0
293	20241112	160700	41177753	876	876	876	876	0
294	20241112	160600	41177753	876	876	876	876	0
295	20241112	160500	41177753	876	876	876	876	0
296	20241112	160400	41177753	876	876	876	876	0
297	20241112	160300	41177753	876	876	876	876	0
298	20241112	160200	41177753	876	876	876	876	0
299	20241112	160100	41177753	876	876	876	876	0
300	20241112	160000	41177753	876	876	876	876	0
301	20241112	155900	41177753	876	876	876	876	0
302	20241112	155800	41177753	876	876	876	876	630
303	20241112	155700	41177753	876	876	876	876	0
304	20241112	155600	41177753	876	876	876	876	0
305	20241112	155500	41177753	876	876	876	876	0
306	20241112	155400	41177753	876	876	876	876	0
307	20241112	155300	41177753	876	876	876	876	0
308	20241112	155200	41177753	876	876	876	876	0
309	20241112	155100	41177753	876	876	876	876	0
310	20241112	155000	41177753	876	876	876	876	0
311	20241112	154900	41177753	876	876	876	876	0
312	20241112	154800	41177753	876	876	876	876	0
313	20241112	154700	41177753	876	876	876	876	0
314	20241112	154600	41177753	876	876	876	876	0
315	20241112	154500	41177753	876	876	876	876	0
316	20241112	154400	41177753	876	876	876	876	0
317	20241112	154300	41177753	876	876	876	876	0
318	20241112	154200	41177753	876	876	876	876	0
319	20241112	154100	41177753	876	876	876	876	0
320	20241112	154000	41177753	876	876	876	876	0
321	20241112	153900	41177753	876	876	876	876	0
322	20241112	153800	41177753	876	876	876	876	0
323	20241112	153700	41177753	876	876	876	876	0
324	20241112	153600	41177753	876	876	876	876	0
325	20241112	153500	41177753	876	876	876	876	0
326	20241112	153400	41177753	876	876	876	876	0
327	20241112	153300	41177753	876	876	876	876	0
328	20241112	153200	41177753	876	876	876	876	0
329	20241112	153100	41177753	876	876	876	876	0
330	20241112	153000	41177753	876	876	876	876	630
331	20241112	152900	40625873	883	883	883	883	0
332	20241112	152800	40625873	883	883	883	883	0
333	20241112	152700	40625873	883	883	883	883	0
334	20241112	152600	40625873	883	883	883	883	0
335	20241112	152500	40625873	883	883	883	883	0
336	20241112	152400	40625873	883	883	883	883	0
337	20241112	152300	40625873	883	883	883	883	0
338	20241112	152200	40625873	883	883	883	883	0
339	20241112	152100	40625873	883	883	883	883	0
340	20241112	152000	40625873	883	883	883	883	0
341	20241112	151900	40625873	883	883	883	883	1114
342	20241112	151800	39642211	883	883	883	883	1
343	20241112	151700	39641328	880	880	880	880	0
344	20241112	151600	39641328	880	880	880	880	16
345	20241112	151500	39627248	877	877	877	877	0
346	20241112	151400	39627248	877	877	877	877	0
347	20241112	151300	39627248	877	877	877	877	808
348	20241112	151200	38918632	877	877	877	877	0
349	20241112	151100	38918632	877	877	877	877	0
350	20241112	151000	38918632	877	877	877	877	0
351	20241112	150900	38918632	877	877	877	877	0
352	20241112	150800	38918632	877	876	877	876	2278
353	20241112	150700	36922826	877	877	877	877	0
354	20241112	150600	36922826	877	877	877	877	0
355	20241112	150500	36922826	877	877	877	877	0
356	20241112	150400	36922826	877	877	877	877	0
357	20241112	150300	36922826	877	877	877	877	0
358	20241112	150200	36922826	877	877	877	877	0
359	20241112	150100	36922826	877	877	877	877	0
360	20241112	150000	36922826	877	877	877	877	0
361	20241112	145900	36922826	877	877	877	877	0
362	20241112	145800	36922826	877	877	877	877	0
363	20241112	145700	36922826	877	877	877	877	0
364	20241112	145600	36922826	877	877	877	877	0
365	20241112	145500	36922826	877	877	877	877	0
366	20241112	145400	36922826	877	877	877	877	0
367	20241112	145300	36922826	877	877	877	877	0
368	20241112	145200	36922826	877	879	879	876	1895
369	20241112	145100	35261207	879	879	879	879	37
370	20241112	145000	35228684	880	880	880	880	0
371	20241112	144900	35228684	880	880	880	880	0
372	20241112	144800	35228684	880	880	880	880	0
373	20241112	144700	35228684	880	880	880	880	0
374	20241112	144600	35228684	880	880	880	880	0
375	20241112	144500	35228684	880	880	880	880	0
376	20241112	144400	35228684	880	880	880	880	1
377	20241112	144300	35227804	879	879	879	879	0
378	20241112	144200	35227804	879	886	886	879	1539
379	20241112	144100	33873217	885	885	885	885	300
380	20241112	144000	33607717	885	885	885	885	0
381	20241112	143900	33607717	885	885	885	885	0
382	20241112	143800	33607717	885	885	885	885	0
383	20241112	143700	33607717	885	885	885	885	66
384	20241112	143600	33549307	885	885	885	885	0
385	20241112	143500	33549307	885	885	885	885	0
386	20241112	143400	33549307	885	885	885	885	0
387	20241112	143300	33549307	885	885	885	885	6
388	20241112	143200	33543997	886	886	886	886	0
389	20241112	143100	33543997	886	886	886	886	0
390	20241112	143000	33543997	886	886	886	886	0
391	20241112	142900	33543997	886	886	886	886	0
392	20241112	142800	33543997	886	886	886	886	0
393	20241112	142700	33543997	886	886	886	886	0
394	20241112	142600	33543997	886	886	886	886	0
395	20241112	142500	33543997	886	886	886	886	0
396	20241112	142400	33543997	886	886	886	886	0
397	20241112	142300	33543997	886	886	886	886	0
398	20241112	142200	33543997	886	886	886	886	0
399	20241112	142100	33543997	886	886	886	886	0
400	20241112	142000	33543997	886	886	886	886	0
401	20241112	141900	33543997	886	886	886	886	1
402	20241112	141800	33543111	880	881	881	880	500
403	20241112	141700	33102880	886	886	886	886	0
404	20241112	141600	33102880	886	886	886	886	0
405	20241112	141500	33102880	886	886	886	886	0
406	20241112	141400	33102880	886	886	886	886	0
407	20241112	141300	33102880	886	886	886	886	0
408	20241112	141200	33102880	886	886	886	886	0
409	20241112	141100	33102880	886	886	886	886	0
410	20241112	141000	33102880	886	886	886	886	0
411	20241112	140900	33102880	886	886	886	886	0
412	20241112	140800	33102880	886	886	886	886	0
413	20241112	140700	33102880	886	886	886	886	100
414	20241112	140600	33014280	886	886	886	886	0
415	20241112	140500	33014280	886	886	886	886	0
416	20241112	140400	33014280	886	886	886	886	0
417	20241112	140300	33014280	886	886	886	886	0
418	20241112	140200	33014280	886	886	886	886	0
419	20241112	140100	33014280	886	886	886	886	0
420	20241112	140000	33014280	886	886	886	886	100
421	20241112	135900	32925680	886	886	886	886	0
422	20241112	135800	32925680	886	886	886	886	50
423	20241112	135700	32881380	886	886	886	886	50
424	20241112	135600	32837080	886	886	886	886	0
425	20241112	135500	32837080	886	886	886	886	0
426	20241112	135400	32837080	886	886	886	886	0
427	20241112	135300	32837080	886	886	886	886	1
428	20241112	135200	32836194	881	881	881	881	219
429	20241112	135100	32643255	886	886	886	886	0
430	20241112	135000	32643255	886	886	886	886	0
431	20241112	134900	32643255	886	886	886	886	0
432	20241112	134800	32643255	886	886	886	886	1
433	20241112	134700	32642369	880	880	880	880	0
434	20241112	134600	32642369	880	880	880	880	0
435	20241112	134500	32642369	880	880	880	880	0
436	20241112	134400	32642369	880	880	880	880	79
437	20241112	134300	32572849	881	881	881	881	0
438	20241112	134200	32572849	881	881	881	881	20
439	20241112	134100	32555229	886	886	886	886	0
440	20241112	134000	32555229	886	886	886	886	0
441	20241112	133900	32555229	886	886	886	886	0
442	20241112	133800	32555229	886	886	886	886	0
443	20241112	133700	32555229	886	886	886	886	0
444	20241112	133600	32555229	886	886	886	886	0
445	20241112	133500	32555229	886	886	886	886	50
446	20241112	133400	32510929	886	886	886	886	0
447	20241112	133300	32510929	886	886	886	886	1
448	20241112	133200	32510043	880	880	880	880	0
449	20241112	133100	32510043	880	880	880	880	0
450	20241112	133000	32510043	880	880	880	880	0
451	20241112	132900	32510043	880	880	880	880	0
452	20241112	132800	32510043	880	880	880	880	215
453	20241112	132700	32320843	880	880	880	880	0
454	20241112	132600	32320843	880	880	880	880	0
455	20241112	132500	32320843	880	880	880	880	0
456	20241112	132400	32320843	880	880	880	880	47
457	20241112	132300	32279483	879	879	879	879	0
458	20241112	132200	32279483	879	879	879	879	0
459	20241112	132100	32279483	879	879	879	879	0
460	20241112	132000	32279483	879	879	879	879	0
461	20241112	131900	32279483	879	879	879	879	0
462	20241112	131800	32279483	879	879	879	879	0
463	20241112	131700	32279483	879	879	879	879	0
464	20241112	131600	32279483	879	879	879	879	0
465	20241112	131500	32279483	879	879	879	879	0
466	20241112	131400	32279483	879	879	879	879	0
467	20241112	131300	32279483	879	879	879	879	0
468	20241112	131200	32279483	879	879	879	879	0
469	20241112	131100	32279483	879	879	879	879	0
470	20241112	131000	32279483	879	879	879	879	0
471	20241112	130900	32279483	879	879	879	879	0
472	20241112	130800	32279483	879	879	879	879	0
473	20241112	130700	32279483	879	879	879	879	0
474	20241112	130600	32279483	879	879	879	879	0
475	20241112	130500	32279483	879	879	879	879	0
476	20241112	130400	32279483	879	879	879	879	0
477	20241112	130300	32279483	879	879	879	879	0
478	20241112	130200	32279483	879	879	879	879	0
479	20241112	130100	32279483	879	879	879	879	0
480	20241112	130000	32279483	879	879	879	879	0
481	20241112	125900	32279483	879	879	879	879	0
482	20241112	125800	32279483	879	879	879	879	0
483	20241112	125700	32279483	879	879	879	879	0
484	20241112	125600	32279483	879	879	879	879	0
485	20241112	125500	32279483	879	881	881	879	626
486	20241112	125400	31728591	881	883	883	881	71
487	20241112	125300	31666011	883	884	884	883	24
488	20241112	125200	31644809	886	886	886	886	0
489	20241112	125100	31644809	886	887	887	886	81
490	20241112	125000	31573033	889	889	889	889	0
491	20241112	124900	31573033	889	889	889	889	0
492	20241112	124800	31573033	889	889	889	889	0
493	20241112	124700	31573033	889	889	889	889	0
494	20241112	124600	31573033	889	889	889	889	0
495	20241112	124500	31573033	889	889	889	889	0
496	20241112	124400	31573033	889	889	889	889	82
497	20241112	124300	31500135	889	889	889	889	0
498	20241112	124200	31500135	889	889	889	889	0
499	20241112	124100	31500135	889	889	889	889	0
500	20241112	124000	31500135	889	889	889	889	0
501	20241112	123900	31500135	889	889	889	889	1
502	20241112	123800	31499246	888	888	888	888	0
503	20241112	123700	31499246	888	889	889	888	20
504	20241112	123600	31481476	889	889	889	889	1
505	20241112	123500	31480587	890	890	890	890	0
506	20241112	123400	31480587	890	890	890	890	0
507	20241112	123300	31480587	890	890	890	890	0
508	20241112	123200	31480587	890	890	890	890	0
509	20241112	123100	31480587	890	890	890	890	0
510	20241112	123000	31480587	890	890	890	890	0
511	20241112	122900	31480587	890	890	890	890	0
512	20241112	122800	31480587	890	890	890	890	0
513	20241112	122700	31480587	890	890	890	890	0
514	20241112	122600	31480587	890	890	890	890	0
515	20241112	122500	31480587	890	890	890	890	0
516	20241112	122400	31480587	890	890	890	890	0
517	20241112	122300	31480587	890	890	890	890	0
518	20241112	122200	31480587	890	890	890	890	2
519	20241112	122100	31478807	890	890	890	890	0
520	20241112	122000	31478807	890	890	890	890	0
521	20241112	121900	31478807	890	890	890	890	0
522	20241112	121800	31478807	890	890	890	890	0
523	20241112	121700	31478807	890	890	890	890	0
524	20241112	121600	31478807	890	890	890	890	0
525	20241112	121500	31478807	890	890	890	890	0
526	20241112	121400	31478807	890	890	890	890	0
527	20241112	121300	31478807	890	890	890	890	0
528	20241112	121200	31478807	890	890	890	890	6
529	20241112	121100	31473467	890	890	890	890	0
530	20241112	121000	31473467	890	890	890	890	0
531	20241112	120900	31473467	890	890	890	890	0
532	20241112	120800	31473467	890	890	890	890	0
533	20241112	120700	31473467	890	890	890	890	0
534	20241112	120600	31473467	890	890	890	890	1
535	20241112	120500	31472577	886	886	886	886	0
536	20241112	120400	31472577	886	886	886	886	0
537	20241112	120300	31472577	886	886	886	886	0
538	20241112	120200	31472577	886	886	886	886	0
539	20241112	120100	31472577	886	886	886	886	0
540	20241112	120000	31472577	886	886	886	886	0
541	20241112	115900	31472577	886	886	886	886	0
542	20241112	115800	31472577	886	886	886	886	0
543	20241112	115700	31472577	886	886	886	886	0
544	20241112	115600	31472577	886	886	886	886	0
545	20241112	115500	31472577	886	886	886	886	49
546	20241112	115400	31429163	885	885	885	885	0
547	20241112	115300	31429163	885	885	885	885	0
548	20241112	115200	31429163	885	885	885	885	0
549	20241112	115100	31429163	885	885	885	885	10
550	20241112	115000	31420313	885	885	885	885	801
551	20241112	114900	30711428	886	886	886	886	2
552	20241112	114800	30709656	886	886	886	886	0
553	20241112	114700	30709656	886	886	886	886	0
554	20241112	114600	30709656	886	886	886	886	0
555	20241112	114500	30709656	886	886	886	886	0
556	20241112	114400	30709656	886	886	886	886	0
557	20241112	114300	30709656	886	886	886	886	0
558	20241112	114200	30709656	886	886	886	886	0
559	20241112	114100	30709656	886	886	886	886	0
560	20241112	114000	30709656	886	886	886	886	0
561	20241112	113900	30709656	886	886	886	886	0
562	20241112	113800	30709656	886	886	886	886	195
563	20241112	113700	30536886	886	887	887	886	1350
564	20241112	113600	29339569	886	886	886	886	0
565	20241112	113500	29339569	886	886	886	886	0
566	20241112	113400	29339569	886	886	886	886	0
567	20241112	113300	29339569	886	886	886	886	0
568	20241112	113200	29339569	886	886	886	886	0
569	20241112	113100	29339569	886	886	886	886	0
570	20241112	113000	29339569	886	886	886	886	0
571	20241112	112900	29339569	886	886	886	886	0
572	20241112	112800	29339569	886	886	886	886	0
573	20241112	112700	29339569	886	886	886	886	0
574	20241112	112600	29339569	886	886	886	886	0
575	20241112	112500	29339569	886	886	886	886	0
576	20241112	112400	29339569	886	886	886	886	0
577	20241112	112300	29339569	886	886	886	886	152
578	20241112	112200	29204897	890	890	890	890	0
579	20241112	112100	29204897	890	890	890	890	0
580	20241112	112000	29204897	890	890	890	890	0
581	20241112	111900	29204897	890	890	890	890	1
582	20241112	111800	29204007	890	890	890	890	0
583	20241112	111700	29204007	890	890	890	890	0
584	20241112	111600	29204007	890	890	890	890	0
585	20241112	111500	29204007	890	890	890	890	2
586	20241112	111400	29202227	891	891	891	891	0
587	20241112	111300	29202227	891	891	891	891	0
588	20241112	111200	29202227	891	891	891	891	0
589	20241112	111100	29202227	891	891	891	891	0
590	20241112	111000	29202227	891	891	891	891	0
591	20241112	110900	29202227	891	891	891	891	0
592	20241112	110800	29202227	891	891	891	891	0
593	20241112	110700	29202227	891	891	891	891	0
594	20241112	110600	29202227	891	891	891	891	2
595	20241112	110500	29200445	887	887	887	887	0
596	20241112	110400	29200445	887	887	887	887	0
597	20241112	110300	29200445	887	887	887	887	0
598	20241112	110200	29200445	887	887	887	887	299
599	20241112	110100	28935232	886	886	886	886	0
600	20241112	110000	28935232	886	886	886	886	0
601	20241112	105900	28935232	886	886	886	886	2
602	20241112	105800	28933460	886	886	886	886	0
603	20241112	105700	28933460	886	886	886	886	7
604	20241112	105600	28927258	886	886	886	886	0
605	20241112	105500	28927258	886	886	886	886	0
606	20241112	105400	28927258	886	887	887	886	58
607	20241112	105300	28875861	889	889	889	889	0
608	20241112	105200	28875861	889	889	889	889	456
609	20241112	105100	28470477	889	889	889	889	0
610	20241112	105000	28470477	889	889	889	889	0
611	20241112	104900	28470477	889	889	889	889	0
612	20241112	104800	28470477	889	889	889	889	0
613	20241112	104700	28470477	889	889	889	889	0
614	20241112	104600	28470477	889	889	889	889	152
615	20241112	104500	28335349	889	889	889	889	60
616	20241112	104400	28282009	887	887	887	887	0
617	20241112	104300	28282009	887	887	887	887	0
618	20241112	104200	28282009	887	887	887	887	20
619	20241112	104100	28264269	885	885	885	885	0
620	20241112	104000	28264269	885	885	885	885	0
621	20241112	103900	28264269	885	885	885	885	0
622	20241112	103800	28264269	885	885	885	885	0
623	20241112	103700	28264269	885	885	885	885	0
624	20241112	103600	28264269	885	885	885	885	0
625	20241112	103500	28264269	885	885	885	885	184
626	20241112	103400	28101429	889	889	889	889	0
627	20241112	103300	28101429	889	886	889	885	622
628	20241112	103200	27549046	885	885	885	885	0
629	20241112	103100	27549046	885	885	885	885	91
630	20241112	103000	27468511	877	877	877	877	1
631	20241112	102900	27467634	885	885	885	885	0
632	20241112	102800	27467634	885	885	885	885	0
633	20241112	102700	27467634	885	885	885	885	20
634	20241112	102600	27449934	885	885	885	885	0
635	20241112	102500	27449934	885	885	885	885	0
636	20241112	102400	27449934	885	885	885	885	0
637	20241112	102300	27449934	885	885	885	885	1
638	20241112	102200	27449049	874	874	874	874	0
639	20241112	102100	27449049	874	874	874	874	0
640	20241112	102000	27449049	874	874	874	874	0
641	20241112	101900	27449049	874	874	874	874	0
642	20241112	101800	27449049	874	874	874	874	0
643	20241112	101700	27449049	874	874	874	874	0
644	20241112	101600	27449049	874	874	874	874	0
645	20241112	101500	27449049	874	874	874	874	0
646	20241112	101400	27449049	874	883	883	874	1140
647	20241112	101300	26447839	874	874	874	874	0
648	20241112	101200	26447839	874	874	874	874	0
649	20241112	101100	26447839	874	874	874	874	0
650	20241112	101000	26447839	874	873	874	873	986
651	20241112	100900	25587060	874	875	875	874	1186
652	20241112	100800	24550396	875	875	875	875	4209
653	20241112	100700	20867521	875	879	879	875	3791
654	20241112	100600	17549394	887	887	887	887	1
655	20241112	100500	17548507	889	889	889	889	0
656	20241112	100400	17548507	889	890	890	876	3636
657	20241112	100300	14349265	890	890	890	890	1609
658	20241112	100200	12917255	891	894	894	891	1013
659	20241112	100100	12013172	894	896	896	892	4248
660	20241112	100000	8215356	897	897	897	897	0
661	20241112	095900	8215356	897	897	897	897	0
662	20241112	095800	8215356	897	900	900	897	2628
663	20241112	095700	5853928	900	900	900	900	0
664	20241112	095600	5853928	900	900	900	900	0
665	20241112	095500	5853928	900	900	900	900	0
666	20241112	095400	5853928	900	900	900	900	0
667	20241112	095300	5853928	900	900	900	900	0
668	20241112	095200	5853928	900	900	900	900	0
669	20241112	095100	5853928	900	899	900	899	505
670	20241112	095000	5399932	900	900	900	900	0
671	20241112	094900	5399932	900	900	900	900	0
672	20241112	094800	5399932	900	901	901	900	1623
673	20241112	094700	3938658	901	901	901	901	0
674	20241112	094600	3938658	901	901	901	901	0
675	20241112	094500	3938658	901	901	901	901	0
676	20241112	094400	3938658	901	901	901	901	0
677	20241112	094300	3938658	901	905	905	901	4
678	20241112	094200	3935042	905	907	907	901	14
679	20241112	094100	3922374	907	907	907	907	3
680	20241112	094000	3919653	908	908	908	908	0
681	20241112	093900	3919653	908	908	908	908	0
682	20241112	093800	3919653	908	908	908	908	0
683	20241112	093700	3919653	908	908	908	908	0
684	20241112	093600	3919653	908	908	908	908	0
685	20241112	093500	3919653	908	908	908	908	0
686	20241112	093400	3919653	908	908	908	908	0
687	20241112	093300	3919653	908	908	908	908	0
688	20241112	093200	3919653	908	908	908	908	0
689	20241112	093100	3919653	908	908	908	908	0
690	20241112	093000	3919653	908	908	908	908	0
691	20241112	092900	3919653	908	908	908	908	0
692	20241112	092800	3919653	908	908	908	908	0
693	20241112	092700	3919653	908	908	908	908	0
694	20241112	092600	3919653	908	908	908	908	0
695	20241112	092500	3919653	908	908	908	908	0
696	20241112	092400	3919653	908	908	908	908	0
697	20241112	092300	3919653	908	908	908	908	0
698	20241112	092200	3919653	908	908	908	908	0
699	20241112	092100	3919653	908	908	908	908	0
700	20241112	092000	3919653	908	908	908	908	0
701	20241112	091900	3919653	908	908	908	908	0
702	20241112	091800	3919653	908	908	908	908	0
703	20241112	091700	3919653	908	908	908	908	6
704	20241112	091600	3914205	909	909	909	909	0
705	20241112	091500	3914205	909	909	909	909	0
706	20241112	091400	3914205	909	909	909	909	1
707	20241112	091300	3913296	908	908	908	908	851
708	20241112	091200	3140588	908	908	908	908	100
709	20241112	091100	3049788	908	908	908	908	0
710	20241112	091000	3049788	908	908	908	908	0
711	20241112	090900	3049788	908	908	908	908	0
712	20241112	090800	3049788	908	908	908	908	0
713	20241112	090700	3049788	908	899	908	898	1026
714	20241112	090600	2127997	900	900	900	900	100
715	20241112	090500	2037997	900	900	900	900	114
716	20241112	090400	1935397	903	901	903	901	620
717	20241112	090300	1376059	901	903	903	901	2
718	20241112	090200	1374255	901	901	901	901	507
719	20241112	090100	917448	903	903	903	903	0
720	20241112	090000	917448	903	903	903	903	1016