KissMeData/297570/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205300	68375335	996	996	996	996	576
3	20241119	205200	68375335	996	996	996	996	0
4	20241119	205100	68375335	996	996	996	996	0
5	20241119	205000	68375335	996	996	996	996	0
6	20241119	204900	68375335	996	996	996	996	0
7	20241119	204800	68375335	996	996	996	996	0
8	20241119	204700	68375335	996	996	996	996	0
9	20241119	204600	68375335	996	996	996	996	0
10	20241119	204500	68375335	996	996	996	996	0
11	20241119	204400	68375335	996	996	996	996	0
12	20241119	204300	68375335	996	996	996	996	0
13	20241119	204200	68375335	996	996	996	996	0
14	20241119	204100	68375335	996	996	996	996	0
15	20241119	204000	68375335	996	996	996	996	0
16	20241119	203900	68375335	996	996	996	996	0
17	20241119	203800	68375335	996	996	996	996	0
18	20241119	203700	68375335	996	996	996	996	0
19	20241119	203600	68375335	996	996	996	996	0
20	20241119	203500	68375335	996	996	996	996	0
21	20241119	203400	68375335	996	996	996	996	0
22	20241119	203300	68375335	996	996	996	996	0
23	20241119	203200	68375335	996	996	996	996	0
24	20241119	203100	68375335	996	996	996	996	0
25	20241119	203000	68375335	996	996	996	996	0
26	20241119	202900	68375335	996	996	996	996	0
27	20241119	202800	68375335	996	996	996	996	0
28	20241119	202700	68375335	996	996	996	996	0
29	20241119	202600	68375335	996	996	996	996	0
30	20241119	202500	68375335	996	996	996	996	0
31	20241119	202400	68375335	996	996	996	996	0
32	20241119	202300	68375335	996	996	996	996	576
33	20241119	202200	68375335	996	996	996	996	0
34	20241119	202100	68375335	996	996	996	996	0
35	20241119	202000	68375335	996	996	996	996	0
36	20241119	201900	68375335	996	996	996	996	0
37	20241119	201800	68375335	996	996	996	996	0
38	20241119	201700	68375335	996	996	996	996	0
39	20241119	201600	68375335	996	996	996	996	0
40	20241119	201500	68375335	996	996	996	996	0
41	20241119	201400	68375335	996	996	996	996	0
42	20241119	201300	68375335	996	996	996	996	0
43	20241119	201200	68375335	996	996	996	996	0
44	20241119	201100	68375335	996	996	996	996	0
45	20241119	201000	68375335	996	996	996	996	0
46	20241119	200900	68375335	996	996	996	996	0
47	20241119	200800	68375335	996	996	996	996	0
48	20241119	200700	68375335	996	996	996	996	0
49	20241119	200600	68375335	996	996	996	996	0
50	20241119	200500	68375335	996	996	996	996	0
51	20241119	200400	68375335	996	996	996	996	0
52	20241119	200300	68375335	996	996	996	996	0
53	20241119	200200	68375335	996	996	996	996	0
54	20241119	200100	68375335	996	996	996	996	0
55	20241119	200000	68375335	996	996	996	996	0
56	20241119	195900	68375335	996	996	996	996	0
57	20241119	195800	68375335	996	996	996	996	0
58	20241119	195700	68375335	996	996	996	996	0
59	20241119	195600	68375335	996	996	996	996	0
60	20241119	195500	68375335	996	996	996	996	0
61	20241119	195400	68375335	996	996	996	996	0
62	20241119	195300	68375335	996	996	996	996	576
63	20241119	195200	68375335	996	996	996	996	0
64	20241119	195100	68375335	996	996	996	996	0
65	20241119	195000	68375335	996	996	996	996	0
66	20241119	194900	68375335	996	996	996	996	0
67	20241119	194800	68375335	996	996	996	996	0
68	20241119	194700	68375335	996	996	996	996	0
69	20241119	194600	68375335	996	996	996	996	0
70	20241119	194500	68375335	996	996	996	996	0
71	20241119	194400	68375335	996	996	996	996	0
72	20241119	194300	68375335	996	996	996	996	0
73	20241119	194200	68375335	996	996	996	996	0
74	20241119	194100	68375335	996	996	996	996	0
75	20241119	194000	68375335	996	996	996	996	0
76	20241119	193900	68375335	996	996	996	996	0
77	20241119	193800	68375335	996	996	996	996	0
78	20241119	193700	68375335	996	996	996	996	0
79	20241119	193600	68375335	996	996	996	996	0
80	20241119	193500	68375335	996	996	996	996	0
81	20241119	193400	68375335	996	996	996	996	0
82	20241119	193300	68375335	996	996	996	996	0
83	20241119	193200	68375335	996	996	996	996	0
84	20241119	193100	68375335	996	996	996	996	0
85	20241119	193000	68375335	996	996	996	996	0
86	20241119	192900	68375335	996	996	996	996	0
87	20241119	192800	68375335	996	996	996	996	0
88	20241119	192700	68375335	996	996	996	996	0
89	20241119	192600	68375335	996	996	996	996	0
90	20241119	192500	68375335	996	996	996	996	0
91	20241119	192400	68375335	996	996	996	996	0
92	20241119	192300	68375335	996	996	996	996	576
93	20241119	192200	68375335	996	996	996	996	0
94	20241119	192100	68375335	996	996	996	996	0
95	20241119	192000	68375335	996	996	996	996	0
96	20241119	191900	68375335	996	996	996	996	0
97	20241119	191800	68375335	996	996	996	996	0
98	20241119	191700	68375335	996	996	996	996	0
99	20241119	191600	68375335	996	996	996	996	0
100	20241119	191500	68375335	996	996	996	996	0
101	20241119	191400	68375335	996	996	996	996	0
102	20241119	191300	68375335	996	996	996	996	0
103	20241119	191200	68375335	996	996	996	996	0
104	20241119	191100	68375335	996	996	996	996	0
105	20241119	191000	68375335	996	996	996	996	0
106	20241119	190900	68375335	996	996	996	996	0
107	20241119	190800	68375335	996	996	996	996	0
108	20241119	190700	68375335	996	996	996	996	0
109	20241119	190600	68375335	996	996	996	996	0
110	20241119	190500	68375335	996	996	996	996	0
111	20241119	190400	68375335	996	996	996	996	0
112	20241119	190300	68375335	996	996	996	996	0
113	20241119	190200	68375335	996	996	996	996	0
114	20241119	190100	68375335	996	996	996	996	0
115	20241119	190000	68375335	996	996	996	996	0
116	20241119	185900	68375335	996	996	996	996	0
117	20241119	185800	68375335	996	996	996	996	0
118	20241119	185700	68375335	996	996	996	996	0
119	20241119	185600	68375335	996	996	996	996	0
120	20241119	185500	68375335	996	996	996	996	0
121	20241119	185400	68375335	996	996	996	996	0
122	20241119	185300	68375335	996	996	996	996	576
123	20241119	185200	68375335	996	996	996	996	0
124	20241119	185100	68375335	996	996	996	996	0
125	20241119	185000	68375335	996	996	996	996	0
126	20241119	184900	68375335	996	996	996	996	0
127	20241119	184800	68375335	996	996	996	996	0
128	20241119	184700	68375335	996	996	996	996	0
129	20241119	184600	68375335	996	996	996	996	0
130	20241119	184500	68375335	996	996	996	996	0
131	20241119	184400	68375335	996	996	996	996	0
132	20241119	184300	68375335	996	996	996	996	0
133	20241119	184200	68375335	996	996	996	996	0
134	20241119	184100	68375335	996	996	996	996	0
135	20241119	184000	68375335	996	996	996	996	0
136	20241119	183900	68375335	996	996	996	996	0
137	20241119	183800	68375335	996	996	996	996	0
138	20241119	183700	68375335	996	996	996	996	0
139	20241119	183600	68375335	996	996	996	996	0
140	20241119	183500	68375335	996	996	996	996	0
141	20241119	183400	68375335	996	996	996	996	0
142	20241119	183300	68375335	996	996	996	996	0
143	20241119	183200	68375335	996	996	996	996	0
144	20241119	183100	68375335	996	996	996	996	0
145	20241119	183000	68375335	996	996	996	996	0
146	20241119	182900	68375335	996	996	996	996	0
147	20241119	182800	68375335	996	996	996	996	0
148	20241119	182700	68375335	996	996	996	996	0
149	20241119	182600	68375335	996	996	996	996	0
150	20241119	182500	68375335	996	996	996	996	0
151	20241119	182400	68375335	996	996	996	996	0
152	20241119	182300	68375335	996	996	996	996	576
153	20241119	182200	68375335	996	996	996	996	0
154	20241119	182100	68375335	996	996	996	996	0
155	20241119	182000	68375335	996	996	996	996	0
156	20241119	181900	68375335	996	996	996	996	0
157	20241119	181800	68375335	996	996	996	996	0
158	20241119	181700	68375335	996	996	996	996	0
159	20241119	181600	68375335	996	996	996	996	0
160	20241119	181500	68375335	996	996	996	996	0
161	20241119	181400	68375335	996	996	996	996	0
162	20241119	181300	68375335	996	996	996	996	0
163	20241119	181200	68375335	996	996	996	996	0
164	20241119	181100	68375335	996	996	996	996	0
165	20241119	181000	68375335	996	996	996	996	0
166	20241119	180900	68375335	996	996	996	996	0
167	20241119	180800	68375335	996	996	996	996	0
168	20241119	180700	68375335	996	996	996	996	0
169	20241119	180600	68375335	996	996	996	996	0
170	20241119	180500	68375335	996	996	996	996	0
171	20241119	180400	68375335	996	996	996	996	0
172	20241119	180300	68375335	996	996	996	996	0
173	20241119	180200	68375335	996	996	996	996	0
174	20241119	180100	68375335	996	996	996	996	0
175	20241119	180000	68375335	996	996	996	996	0
176	20241119	175900	68375335	996	996	996	996	0
177	20241119	175800	68375335	996	996	996	996	0
178	20241119	175700	68375335	996	996	996	996	0
179	20241119	175600	68375335	996	996	996	996	0
180	20241119	175500	68375335	996	996	996	996	0
181	20241119	175400	68375335	996	996	996	996	0
182	20241119	175300	68375335	996	996	996	996	576
183	20241119	175200	68375335	996	996	996	996	0
184	20241119	175100	68375335	996	996	996	996	0
185	20241119	175000	68375335	996	996	996	996	0
186	20241119	174900	68375335	996	996	996	996	0
187	20241119	174800	68375335	996	996	996	996	0
188	20241119	174700	68375335	996	996	996	996	0
189	20241119	174600	68375335	996	996	996	996	0
190	20241119	174500	68375335	996	996	996	996	0
191	20241119	174400	68375335	996	996	996	996	0
192	20241119	174300	68375335	996	996	996	996	0
193	20241119	174200	68375335	996	996	996	996	0
194	20241119	174100	68375335	996	996	996	996	0
195	20241119	174000	68375335	996	996	996	996	0
196	20241119	173900	68375335	996	996	996	996	0
197	20241119	173800	68375335	996	996	996	996	0
198	20241119	173700	68375335	996	996	996	996	0
199	20241119	173600	68375335	996	996	996	996	0
200	20241119	173500	68375335	996	996	996	996	0
201	20241119	173400	68375335	996	996	996	996	0
202	20241119	173300	68375335	996	996	996	996	0
203	20241119	173200	68375335	996	996	996	996	0
204	20241119	173100	68375335	996	996	996	996	0
205	20241119	173000	68375335	996	996	996	996	0
206	20241119	172900	68375335	996	996	996	996	0
207	20241119	172800	68375335	996	996	996	996	0
208	20241119	172700	68375335	996	996	996	996	0
209	20241119	172600	68375335	996	996	996	996	0
210	20241119	172500	68375335	996	996	996	996	0
211	20241119	172400	68375335	996	996	996	996	0
212	20241119	172300	68375335	996	996	996	996	576
213	20241119	172200	68375335	996	996	996	996	0
214	20241119	172100	68375335	996	996	996	996	0
215	20241119	172000	68375335	996	996	996	996	0
216	20241119	171900	68375335	996	996	996	996	0
217	20241119	171800	68375335	996	996	996	996	0
218	20241119	171700	68375335	996	996	996	996	0
219	20241119	171600	68375335	996	996	996	996	0
220	20241119	171500	68375335	996	996	996	996	0
221	20241119	171400	68375335	996	996	996	996	0
222	20241119	171300	68375335	996	996	996	996	0
223	20241119	171200	68375335	996	996	996	996	0
224	20241119	171100	68375335	996	996	996	996	0
225	20241119	171000	68375335	996	996	996	996	0
226	20241119	170900	68375335	996	996	996	996	0
227	20241119	170800	68375335	996	996	996	996	0
228	20241119	170700	68375335	996	996	996	996	0
229	20241119	170600	68375335	996	996	996	996	0
230	20241119	170500	68375335	996	996	996	996	0
231	20241119	170400	68375335	996	996	996	996	0
232	20241119	170300	68375335	996	996	996	996	0
233	20241119	170200	68375335	996	996	996	996	0
234	20241119	170100	68375335	996	996	996	996	0
235	20241119	170000	68375335	996	996	996	996	0
236	20241119	165900	68375335	996	996	996	996	0
237	20241119	165800	68375335	996	996	996	996	0
238	20241119	165700	68375335	996	996	996	996	0
239	20241119	165600	68375335	996	996	996	996	0
240	20241119	165500	68375335	996	996	996	996	0
241	20241119	165400	68375335	996	996	996	996	0
242	20241119	165300	68375335	996	996	996	996	576
243	20241119	165200	68375335	996	996	996	996	0
244	20241119	165100	68375335	996	996	996	996	0
245	20241119	165000	68375335	996	996	996	996	0
246	20241119	164900	68375335	996	996	996	996	0
247	20241119	164800	68375335	996	996	996	996	0
248	20241119	164700	68375335	996	996	996	996	0
249	20241119	164600	68375335	996	996	996	996	0
250	20241119	164500	68375335	996	996	996	996	0
251	20241119	164400	68375335	996	996	996	996	0
252	20241119	164300	68375335	996	996	996	996	0
253	20241119	164200	68375335	996	996	996	996	0
254	20241119	164100	68375335	996	996	996	996	0
255	20241119	164000	68375335	996	996	996	996	0
256	20241119	163900	68375335	996	996	996	996	0
257	20241119	163800	68375335	996	996	996	996	0
258	20241119	163700	68375335	996	996	996	996	0
259	20241119	163600	68375335	996	996	996	996	0
260	20241119	163500	68375335	996	996	996	996	0
261	20241119	163400	68375335	996	996	996	996	0
262	20241119	163300	68375335	996	996	996	996	0
263	20241119	163200	68375335	996	996	996	996	0
264	20241119	163100	68375335	996	996	996	996	0
265	20241119	163000	68375335	996	996	996	996	0
266	20241119	162900	68375335	996	996	996	996	0
267	20241119	162800	68375335	996	996	996	996	0
268	20241119	162700	68375335	996	996	996	996	0
269	20241119	162600	68375335	996	996	996	996	0
270	20241119	162500	68375335	996	996	996	996	0
271	20241119	162400	68375335	996	996	996	996	0
272	20241119	162300	68375335	996	996	996	996	576
273	20241119	162200	68375335	996	996	996	996	0
274	20241119	162100	68375335	996	996	996	996	0
275	20241119	162000	68375335	996	996	996	996	0
276	20241119	161900	68375335	996	996	996	996	0
277	20241119	161800	68375335	996	996	996	996	0
278	20241119	161700	68375335	996	996	996	996	0
279	20241119	161600	68375335	996	996	996	996	0
280	20241119	161500	68375335	996	996	996	996	0
281	20241119	161400	68375335	996	996	996	996	0
282	20241119	161300	68375335	996	996	996	996	0
283	20241119	161200	68375335	996	996	996	996	0
284	20241119	161100	68375335	996	996	996	996	0
285	20241119	161000	68375335	996	996	996	996	0
286	20241119	160900	68375335	996	996	996	996	0
287	20241119	160800	68375335	996	996	996	996	0
288	20241119	160700	68375335	996	996	996	996	0
289	20241119	160600	68375335	996	996	996	996	0
290	20241119	160500	68375335	996	996	996	996	0
291	20241119	160400	68375335	996	996	996	996	0
292	20241119	160300	68375335	996	996	996	996	0
293	20241119	160200	68375335	996	996	996	996	0
294	20241119	160100	68375335	996	996	996	996	0
295	20241119	160000	68375335	996	996	996	996	0
296	20241119	155900	68375335	996	996	996	996	0
297	20241119	155800	68375335	996	996	996	996	0
298	20241119	155700	68375335	996	996	996	996	0
299	20241119	155600	68375335	996	996	996	996	0
300	20241119	155500	68375335	996	996	996	996	0
301	20241119	155400	68375335	996	996	996	996	0
302	20241119	155300	68375335	996	996	996	996	576
303	20241119	155200	68375335	996	996	996	996	0
304	20241119	155100	68375335	996	996	996	996	0
305	20241119	155000	68375335	996	996	996	996	0
306	20241119	154900	68375335	996	996	996	996	0
307	20241119	154800	68375335	996	996	996	996	0
308	20241119	154700	68375335	996	996	996	996	0
309	20241119	154600	68375335	996	996	996	996	0
310	20241119	154500	68375335	996	996	996	996	0
311	20241119	154400	68375335	996	996	996	996	0
312	20241119	154300	68375335	996	996	996	996	0
313	20241119	154200	68375335	996	996	996	996	0
314	20241119	154100	68375335	996	996	996	996	0
315	20241119	154000	68375335	996	996	996	996	0
316	20241119	153900	68375335	996	996	996	996	0
317	20241119	153800	68375335	996	996	996	996	0
318	20241119	153700	68375335	996	996	996	996	0
319	20241119	153600	68375335	996	996	996	996	0
320	20241119	153500	68375335	996	996	996	996	0
321	20241119	153400	68375335	996	996	996	996	0
322	20241119	153300	68375335	996	996	996	996	0
323	20241119	153200	68375335	996	996	996	996	0
324	20241119	153100	68375335	996	996	996	996	0
325	20241119	153000	68375335	996	996	996	996	576
326	20241119	152900	67801639	996	996	996	996	0
327	20241119	152800	67801639	996	996	996	996	0
328	20241119	152700	67801639	996	996	996	996	0
329	20241119	152600	67801639	996	996	996	996	0
330	20241119	152500	67801639	996	996	996	996	0
331	20241119	152400	67801639	996	996	996	996	0
332	20241119	152300	67801639	996	996	996	996	0
333	20241119	152200	67801639	996	996	996	996	0
334	20241119	152100	67801639	996	996	996	996	0
335	20241119	152000	67801639	996	996	996	996	0
336	20241119	151900	67801639	996	992	996	992	502
337	20241119	151800	67303189	992	992	992	992	1
338	20241119	151700	67302197	990	990	990	990	0
339	20241119	151600	67302197	990	990	990	990	1777
340	20241119	151500	65542967	990	990	990	990	1010
341	20241119	151400	64543067	990	990	990	990	0
342	20241119	151300	64543067	990	990	990	990	0
343	20241119	151200	64543067	990	990	990	990	0
344	20241119	151100	64543067	990	990	990	990	1
345	20241119	151000	64542077	989	989	989	989	0
346	20241119	150900	64542077	989	989	989	989	0
347	20241119	150800	64542077	989	989	989	989	461
348	20241119	150700	64086148	990	990	990	990	0
349	20241119	150600	64086148	990	990	990	990	0
350	20241119	150500	64086148	990	990	990	990	0
351	20241119	150400	64086148	990	990	990	990	298
352	20241119	150300	63791128	990	990	990	990	0
353	20241119	150200	63791128	990	990	990	990	0
354	20241119	150100	63791128	990	990	990	990	37
355	20241119	150000	63754498	990	990	990	990	0
356	20241119	145900	63754498	990	990	990	990	0
357	20241119	145800	63754498	990	990	990	990	0
358	20241119	145700	63754498	990	990	990	990	0
359	20241119	145600	63754498	990	990	990	990	0
360	20241119	145500	63754498	990	990	990	990	1000
361	20241119	145400	62764498	990	990	990	990	0
362	20241119	145300	62764498	990	990	990	990	200
363	20241119	145200	62566498	990	990	990	990	0
364	20241119	145100	62566498	990	990	990	990	3
365	20241119	145000	62563528	990	990	990	990	7
366	20241119	144900	62556598	990	990	990	990	0
367	20241119	144800	62556598	990	990	990	990	0
368	20241119	144700	62556598	990	990	990	990	1
369	20241119	144600	62555608	989	989	989	989	0
370	20241119	144500	62555608	989	989	989	989	0
371	20241119	144400	62555608	989	989	989	989	39
372	20241119	144300	62517037	990	990	990	990	1
373	20241119	144200	62516047	987	987	987	987	0
374	20241119	144100	62516047	987	987	987	987	0
375	20241119	144000	62516047	987	987	987	987	0
376	20241119	143900	62516047	987	987	987	987	0
377	20241119	143800	62516047	987	987	987	987	1
378	20241119	143700	62515060	990	990	990	990	0
379	20241119	143600	62515060	990	990	990	990	0
380	20241119	143500	62515060	990	987	990	987	3
381	20241119	143400	62512096	990	990	990	990	0
382	20241119	143300	62512096	990	990	990	990	0
383	20241119	143200	62512096	990	990	990	990	0
384	20241119	143100	62512096	990	990	990	990	0
385	20241119	143000	62512096	990	990	990	990	0
386	20241119	142900	62512096	990	990	990	990	300
387	20241119	142800	62215096	990	990	990	990	0
388	20241119	142700	62215096	990	990	990	990	0
389	20241119	142600	62215096	990	990	990	990	0
390	20241119	142500	62215096	990	990	990	990	0
391	20241119	142400	62215096	990	990	990	990	2
392	20241119	142300	62213116	990	990	990	990	0
393	20241119	142200	62213116	990	990	990	990	0
394	20241119	142100	62213116	990	990	990	990	0
395	20241119	142000	62213116	990	990	990	990	0
396	20241119	141900	62213116	990	990	990	990	0
397	20241119	141800	62213116	990	990	990	990	2
398	20241119	141700	62211136	988	988	988	988	93
399	20241119	141600	62119252	990	990	990	990	0
400	20241119	141500	62119252	990	990	990	990	0
401	20241119	141400	62119252	990	990	990	990	0
402	20241119	141300	62119252	990	990	990	990	0
403	20241119	141200	62119252	990	990	990	990	2
404	20241119	141100	62117272	989	989	989	989	12
405	20241119	141000	62105404	990	990	990	990	0
406	20241119	140900	62105404	990	990	990	990	0
407	20241119	140800	62105404	990	990	990	990	0
408	20241119	140700	62105404	990	990	990	990	0
409	20241119	140600	62105404	990	990	990	990	2
410	20241119	140500	62103424	989	989	989	989	0
411	20241119	140400	62103424	989	989	989	989	0
412	20241119	140300	62103424	989	989	989	989	8
413	20241119	140200	62095512	989	989	989	989	0
414	20241119	140100	62095512	989	989	989	989	22
415	20241119	140000	62073754	989	989	989	989	2
416	20241119	135900	62071776	987	987	987	987	0
417	20241119	135800	62071776	987	989	989	987	2
418	20241119	135700	62069800	987	987	987	987	0
419	20241119	135600	62069800	987	987	987	987	1
420	20241119	135500	62068813	989	989	989	989	0
421	20241119	135400	62068813	989	989	989	989	3
422	20241119	135300	62065846	989	989	989	989	0
423	20241119	135200	62065846	989	989	989	989	0
424	20241119	135100	62065846	989	989	989	989	0
425	20241119	135000	62065846	989	989	989	989	0
426	20241119	134900	62065846	989	989	989	989	0
427	20241119	134800	62065846	989	989	989	989	2
428	20241119	134700	62063868	989	989	989	989	0
429	20241119	134600	62063868	989	989	989	989	0
430	20241119	134500	62063868	989	989	989	989	0
431	20241119	134400	62063868	989	989	989	989	0
432	20241119	134300	62063868	989	989	989	989	0
433	20241119	134200	62063868	989	989	989	989	3
434	20241119	134100	62060901	989	989	989	989	0
435	20241119	134000	62060901	989	989	989	989	0
436	20241119	133900	62060901	989	989	989	989	7
437	20241119	133800	62053978	989	989	989	989	0
438	20241119	133700	62053978	989	989	989	989	88
439	20241119	133600	61966946	989	989	989	989	2
440	20241119	133500	61964968	989	989	989	989	52
441	20241119	133400	61913540	989	989	989	989	0
442	20241119	133300	61913540	989	989	989	989	0
443	20241119	133200	61913540	989	989	989	989	0
444	20241119	133100	61913540	989	989	989	989	0
445	20241119	133000	61913540	989	989	989	989	2
446	20241119	132900	61911562	989	989	989	989	5
447	20241119	132800	61906617	989	989	989	989	0
448	20241119	132700	61906617	989	989	989	989	0
449	20241119	132600	61906617	989	989	989	989	0
450	20241119	132500	61906617	989	989	989	989	0
451	20241119	132400	61906617	989	989	989	989	3
452	20241119	132300	61903650	989	989	989	989	0
453	20241119	132200	61903650	989	989	989	989	0
454	20241119	132100	61903650	989	989	989	989	0
455	20241119	132000	61903650	989	989	989	989	94
456	20241119	131900	61810684	989	989	989	989	6
457	20241119	131800	61804750	990	990	990	990	1
458	20241119	131700	61803760	990	990	990	990	426
459	20241119	131600	61382020	990	990	990	990	1
460	20241119	131500	61381030	990	990	990	990	0
461	20241119	131400	61381030	990	990	990	990	2
462	20241119	131300	61379050	990	990	990	990	0
463	20241119	131200	61379050	990	987	990	987	3
464	20241119	131100	61376083	990	990	990	990	1
465	20241119	131000	61375093	990	990	990	990	0
466	20241119	130900	61375093	990	990	990	990	0
467	20241119	130800	61375093	990	990	990	990	0
468	20241119	130700	61375093	990	990	990	990	0
469	20241119	130600	61375093	990	990	990	990	1
470	20241119	130500	61374103	990	990	990	990	0
471	20241119	130400	61374103	990	990	990	990	0
472	20241119	130300	61374103	990	990	990	990	0
473	20241119	130200	61374103	990	990	990	990	1
474	20241119	130100	61373113	987	987	987	987	84
475	20241119	130000	61290205	990	990	990	990	1
476	20241119	125900	61289215	990	990	990	990	0
477	20241119	125800	61289215	990	990	990	987	3
478	20241119	125700	61286248	987	987	987	987	0
479	20241119	125600	61286248	987	990	990	987	2
480	20241119	125500	61284271	987	987	987	987	0
481	20241119	125400	61284271	987	988	990	987	3
482	20241119	125300	61281306	990	990	990	990	1
483	20241119	125200	61280316	987	987	987	987	0
484	20241119	125100	61280316	987	988	988	987	91
485	20241119	125000	61190498	988	988	988	988	0
486	20241119	124900	61190498	988	988	988	988	0
487	20241119	124800	61190498	988	988	988	988	1
488	20241119	124700	61189510	988	988	988	988	411
489	20241119	124600	60783442	988	988	988	988	0
490	20241119	124500	60783442	988	988	988	988	2
491	20241119	124400	60781466	990	990	990	990	2
492	20241119	124300	60779486	988	988	988	988	1
493	20241119	124200	60778498	990	990	990	990	2
494	20241119	124100	60776518	990	990	990	990	0
495	20241119	124000	60776518	990	990	990	990	0
496	20241119	123900	60776518	990	990	990	990	0
497	20241119	123800	60776518	990	990	990	990	0
498	20241119	123700	60776518	990	990	990	990	0
499	20241119	123600	60776518	990	990	990	990	1
500	20241119	123500	60775528	987	987	987	987	1
501	20241119	123400	60774541	990	990	990	990	1
502	20241119	123300	60773551	990	990	990	990	0
503	20241119	123200	60773551	990	990	990	990	0
504	20241119	123100	60773551	990	990	990	990	0
505	20241119	123000	60773551	990	990	990	990	1
506	20241119	122900	60772561	990	990	990	990	2
507	20241119	122800	60770581	990	990	990	990	0
508	20241119	122700	60770581	990	990	990	990	0
509	20241119	122600	60770581	990	990	990	990	0
510	20241119	122500	60770581	990	990	990	990	0
511	20241119	122400	60770581	990	990	990	990	1
512	20241119	122300	60769591	987	987	987	987	0
513	20241119	122200	60769591	987	987	987	987	0
514	20241119	122100	60769591	987	989	989	987	50
515	20241119	122000	60720165	989	989	989	989	0
516	20241119	121900	60720165	989	989	989	989	6
517	20241119	121800	60714231	989	989	989	989	1
518	20241119	121700	60713242	989	989	989	989	0
519	20241119	121600	60713242	989	989	989	989	0
520	20241119	121500	60713242	989	989	989	989	0
521	20241119	121400	60713242	989	989	989	989	0
522	20241119	121300	60713242	989	989	989	989	0
523	20241119	121200	60713242	989	989	989	989	1
524	20241119	121100	60712253	987	987	987	987	0
525	20241119	121000	60712253	987	987	987	987	0
526	20241119	120900	60712253	987	987	987	987	0
527	20241119	120800	60712253	987	989	989	987	2
528	20241119	120700	60710277	989	989	989	989	0
529	20241119	120600	60710277	989	989	989	989	1
530	20241119	120500	60709288	987	987	987	987	1
531	20241119	120400	60708301	990	990	990	990	0
532	20241119	120300	60708301	990	990	990	990	1
533	20241119	120200	60707311	990	990	990	990	0
534	20241119	120100	60707311	990	990	990	990	0
535	20241119	120000	60707311	990	990	990	990	1
536	20241119	115900	60706321	990	990	990	990	0
537	20241119	115800	60706321	990	990	990	990	0
538	20241119	115700	60706321	990	990	990	990	0
539	20241119	115600	60706321	990	990	990	990	0
540	20241119	115500	60706321	990	990	990	990	0
541	20241119	115400	60706321	990	990	990	990	21
542	20241119	115300	60685531	990	990	990	990	0
543	20241119	115200	60685531	990	990	990	990	0
544	20241119	115100	60685531	990	990	990	990	0
545	20241119	115000	60685531	990	990	990	990	0
546	20241119	114900	60685531	990	990	990	990	0
547	20241119	114800	60685531	990	990	990	990	30
548	20241119	114700	60655831	990	990	990	990	0
549	20241119	114600	60655831	990	990	990	990	0
550	20241119	114500	60655831	990	990	990	990	0
551	20241119	114400	60655831	990	990	990	990	6
552	20241119	114300	60649891	990	990	990	990	0
553	20241119	114200	60649891	990	990	990	990	1
554	20241119	114100	60648901	990	990	990	990	0
555	20241119	114000	60648901	990	990	990	990	0
556	20241119	113900	60648901	990	990	990	990	0
557	20241119	113800	60648901	990	990	990	990	0
558	20241119	113700	60648901	990	990	990	990	0
559	20241119	113600	60648901	990	990	990	990	1
560	20241119	113500	60647911	987	987	987	987	0
561	20241119	113400	60647911	987	987	987	987	84
562	20241119	113300	60565003	989	989	989	989	1
563	20241119	113200	60564014	990	990	990	990	1
564	20241119	113100	60563024	990	990	990	990	1
565	20241119	113000	60562034	989	989	989	989	0
566	20241119	112900	60562034	989	989	989	989	0
567	20241119	112800	60562034	989	989	989	989	0
568	20241119	112700	60562034	989	989	989	989	0
569	20241119	112600	60562034	989	989	989	989	0
570	20241119	112500	60562034	989	989	989	989	0
571	20241119	112400	60562034	989	989	989	989	0
572	20241119	112300	60562034	989	989	989	989	0
573	20241119	112200	60562034	989	989	989	989	0
574	20241119	112100	60562034	989	989	989	989	0
575	20241119	112000	60562034	989	989	989	989	0
576	20241119	111900	60562034	989	989	989	989	0
577	20241119	111800	60562034	989	989	989	989	0
578	20241119	111700	60562034	989	989	989	989	0
579	20241119	111600	60562034	989	989	989	989	1
580	20241119	111500	60561045	990	990	990	990	0
581	20241119	111400	60561045	990	990	990	990	0
582	20241119	111300	60561045	990	990	990	990	0
583	20241119	111200	60561045	990	990	990	990	0
584	20241119	111100	60561045	990	990	990	990	0
585	20241119	111000	60561045	990	990	990	990	0
586	20241119	110900	60561045	990	990	990	990	0
587	20241119	110800	60561045	990	990	990	990	0
588	20241119	110700	60561045	990	990	990	990	276
589	20241119	110600	60287805	989	989	989	989	0
590	20241119	110500	60287805	989	989	989	989	153
591	20241119	110400	60136488	989	989	989	989	0
592	20241119	110300	60136488	989	989	989	989	0
593	20241119	110200	60136488	989	989	989	989	0
594	20241119	110100	60136488	989	989	989	989	1
595	20241119	110000	60135499	985	989	989	985	2
596	20241119	105900	60133525	985	985	985	985	0
597	20241119	105800	60133525	985	985	985	985	0
598	20241119	105700	60133525	985	985	985	985	0
599	20241119	105600	60133525	985	985	985	985	0
600	20241119	105500	60133525	985	985	985	985	381
601	20241119	105400	59758240	985	985	989	985	938
602	20241119	105300	58834306	985	985	985	985	0
603	20241119	105200	58834306	985	985	985	985	0
604	20241119	105100	58834306	985	986	986	985	1298
605	20241119	105000	57554832	986	986	986	986	0
606	20241119	104900	57554832	986	989	989	986	2
607	20241119	104800	57552857	986	986	986	986	0
608	20241119	104700	57552857	986	986	986	986	1
609	20241119	104600	57551871	989	989	989	989	1
610	20241119	104500	57550882	990	990	990	990	0
611	20241119	104400	57550882	990	990	990	990	0
612	20241119	104300	57550882	990	990	990	990	0
613	20241119	104200	57550882	990	990	990	990	0
614	20241119	104100	57550882	990	990	990	990	6
615	20241119	104000	57544942	985	990	990	985	2
616	20241119	103900	57542967	990	990	990	990	0
617	20241119	103800	57542967	990	985	990	985	4
618	20241119	103700	57539012	990	990	990	990	1
619	20241119	103600	57538022	985	985	985	985	5
620	20241119	103500	57533097	985	985	985	985	1
621	20241119	103400	57532112	990	990	990	990	1
622	20241119	103300	57531122	985	990	990	985	2
623	20241119	103200	57529147	985	985	985	985	0
624	20241119	103100	57529147	985	986	990	985	399
625	20241119	103000	57135730	986	986	986	986	0
626	20241119	102900	57135730	986	986	986	986	1
627	20241119	102800	57134744	990	990	990	990	1
628	20241119	102700	57133754	986	990	990	986	2
629	20241119	102600	57131778	990	990	990	990	0
630	20241119	102500	57131778	990	990	990	990	0
631	20241119	102400	57131778	990	986	990	986	141
632	20241119	102300	56992192	990	990	990	990	1
633	20241119	102200	56991202	986	986	986	986	0
634	20241119	102100	56991202	986	986	986	986	0
635	20241119	102000	56991202	986	986	986	986	0
636	20241119	101900	56991202	986	986	986	986	0
637	20241119	101800	56991202	986	986	986	985	4033
638	20241119	101700	53014864	986	986	986	986	0
639	20241119	101600	53014864	986	986	986	986	0
640	20241119	101500	53014864	986	986	986	986	0
641	20241119	101400	53014864	986	988	988	986	31
642	20241119	101300	52984238	988	988	988	988	0
643	20241119	101200	52984238	988	988	988	988	0
644	20241119	101100	52984238	988	988	988	988	0
645	20241119	101000	52984238	988	988	988	988	1
646	20241119	100900	52983250	984	984	984	984	0
647	20241119	100800	52983250	984	984	984	984	0
648	20241119	100700	52983250	984	984	984	984	11
649	20241119	100600	52972426	984	984	984	984	2
650	20241119	100500	52970458	984	984	984	984	0
651	20241119	100400	52970458	984	984	984	984	0
652	20241119	100300	52970458	984	988	988	984	2
653	20241119	100200	52968486	988	988	988	988	0
654	20241119	100100	52968486	988	988	988	988	0
655	20241119	100000	52968486	988	988	988	988	0
656	20241119	095900	52968486	988	988	988	988	0
657	20241119	095800	52968486	988	988	988	988	1
658	20241119	095700	52967498	984	984	984	984	0
659	20241119	095600	52967498	984	984	984	984	0
660	20241119	095500	52967498	984	988	988	984	2
661	20241119	095400	52965526	984	984	984	984	0
662	20241119	095300	52965526	984	988	988	984	2
663	20241119	095200	52963554	983	983	983	983	0
664	20241119	095100	52963554	983	988	988	983	2
665	20241119	095000	52961583	983	983	983	983	0
666	20241119	094900	52961583	983	987	987	983	1159
667	20241119	094800	51817658	983	983	983	983	0
668	20241119	094700	51817658	983	987	987	983	2
669	20241119	094600	51815688	983	983	983	983	0
670	20241119	094500	51815688	983	987	987	983	2
671	20241119	094400	51813718	987	983	987	983	2
672	20241119	094300	51811748	987	987	987	987	2
673	20241119	094200	51809774	987	987	987	987	1
674	20241119	094100	51808787	987	983	987	983	2
675	20241119	094000	51806817	987	987	987	987	1
676	20241119	093900	51805830	986	982	986	982	504
677	20241119	093800	51310892	982	982	982	982	500
678	20241119	093700	50819892	988	988	988	988	1
679	20241119	093600	50818904	982	982	982	982	0
680	20241119	093500	50818904	982	982	982	982	1
681	20241119	093400	50817922	988	988	988	988	2
682	20241119	093300	50815946	982	988	988	982	3
683	20241119	093200	50812988	988	988	988	988	0
684	20241119	093100	50812988	988	988	988	988	1
685	20241119	093000	50812000	988	988	988	988	1
686	20241119	092900	50811012	982	988	988	982	11
687	20241119	092800	50800150	988	988	988	988	2
688	20241119	092700	50798174	988	988	988	988	1
689	20241119	092600	50797186	988	988	988	988	1
690	20241119	092500	50796198	988	988	988	988	0
691	20241119	092400	50796198	988	988	988	981	32
692	20241119	092300	50764589	988	988	988	988	3
693	20241119	092200	50761625	981	981	981	981	1
694	20241119	092100	50760644	988	987	988	987	751
695	20241119	092000	50019406	987	987	987	987	1
696	20241119	091900	50018419	979	978	979	978	729
697	20241119	091800	49305171	978	978	978	978	2051
698	20241119	091700	47299293	979	979	979	979	501
699	20241119	091600	46808814	979	979	979	979	1
700	20241119	091500	46807835	979	979	979	979	0
701	20241119	091400	46807835	979	977	979	977	2
702	20241119	091300	46805879	979	981	983	979	1795
703	20241119	091200	45045557	981	981	981	981	1
704	20241119	091100	45044576	981	981	981	981	479
705	20241119	091000	44574677	986	986	986	986	1
706	20241119	090900	44573691	986	986	986	986	1
707	20241119	090800	44572705	987	987	987	987	0
708	20241119	090700	44572705	987	988	988	987	2
709	20241119	090600	44570730	990	990	990	990	0
710	20241119	090500	44570730	990	982	990	982	4464
711	20241119	090400	40168097	982	982	982	982	0
712	20241119	090300	40168097	982	983	986	982	5533
713	20241119	090200	34729674	983	983	983	983	1
714	20241119	090100	34728691	984	984	984	984	0
715	20241119	090000	34728691	984	971	985	971	35746