KissMeData/017550/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190200	457292248	1865	1865	1865	1865	6348
3	20241119	190100	457292248	1865	1865	1865	1865	0
4	20241119	190000	457292248	1865	1865	1865	1865	0
5	20241119	185900	457292248	1865	1865	1865	1865	0
6	20241119	185800	457292248	1865	1865	1865	1865	0
7	20241119	185700	457292248	1865	1865	1865	1865	0
8	20241119	185600	457292248	1865	1865	1865	1865	0
9	20241119	185500	457292248	1865	1865	1865	1865	0
10	20241119	185400	457292248	1865	1865	1865	1865	0
11	20241119	185300	457292248	1865	1865	1865	1865	0
12	20241119	185200	457292248	1865	1865	1865	1865	0
13	20241119	185100	457292248	1865	1865	1865	1865	0
14	20241119	185000	457292248	1865	1865	1865	1865	0
15	20241119	184900	457292248	1865	1865	1865	1865	0
16	20241119	184800	457292248	1865	1865	1865	1865	0
17	20241119	184700	457292248	1865	1865	1865	1865	0
18	20241119	184600	457292248	1865	1865	1865	1865	0
19	20241119	184500	457292248	1865	1865	1865	1865	0
20	20241119	184400	457292248	1865	1865	1865	1865	0
21	20241119	184300	457292248	1865	1865	1865	1865	0
22	20241119	184200	457292248	1865	1865	1865	1865	0
23	20241119	184100	457292248	1865	1865	1865	1865	0
24	20241119	184000	457292248	1865	1865	1865	1865	0
25	20241119	183900	457292248	1865	1865	1865	1865	0
26	20241119	183800	457292248	1865	1865	1865	1865	0
27	20241119	183700	457292248	1865	1865	1865	1865	0
28	20241119	183600	457292248	1865	1865	1865	1865	0
29	20241119	183500	457292248	1865	1865	1865	1865	0
30	20241119	183400	457292248	1865	1865	1865	1865	0
31	20241119	183300	457292248	1865	1865	1865	1865	0
32	20241119	183200	457292248	1865	1865	1865	1865	6348
33	20241119	183100	457292248	1865	1865	1865	1865	0
34	20241119	183000	457292248	1865	1865	1865	1865	0
35	20241119	182900	457292248	1865	1865	1865	1865	0
36	20241119	182800	457292248	1865	1865	1865	1865	0
37	20241119	182700	457292248	1865	1865	1865	1865	0
38	20241119	182600	457292248	1865	1865	1865	1865	0
39	20241119	182500	457292248	1865	1865	1865	1865	0
40	20241119	182400	457292248	1865	1865	1865	1865	0
41	20241119	182300	457292248	1865	1865	1865	1865	0
42	20241119	182200	457292248	1865	1865	1865	1865	0
43	20241119	182100	457292248	1865	1865	1865	1865	0
44	20241119	182000	457292248	1865	1865	1865	1865	0
45	20241119	181900	457292248	1865	1865	1865	1865	0
46	20241119	181800	457292248	1865	1865	1865	1865	0
47	20241119	181700	457292248	1865	1865	1865	1865	0
48	20241119	181600	457292248	1865	1865	1865	1865	0
49	20241119	181500	457292248	1865	1865	1865	1865	0
50	20241119	181400	457292248	1865	1865	1865	1865	0
51	20241119	181300	457292248	1865	1865	1865	1865	0
52	20241119	181200	457292248	1865	1865	1865	1865	0
53	20241119	181100	457292248	1865	1865	1865	1865	0
54	20241119	181000	457292248	1865	1865	1865	1865	0
55	20241119	180900	457292248	1865	1865	1865	1865	0
56	20241119	180800	457292248	1865	1865	1865	1865	0
57	20241119	180700	457292248	1865	1865	1865	1865	0
58	20241119	180600	457292248	1865	1865	1865	1865	0
59	20241119	180500	457292248	1865	1865	1865	1865	0
60	20241119	180400	457292248	1865	1865	1865	1865	0
61	20241119	180300	457292248	1865	1865	1865	1865	0
62	20241119	180200	457292248	1865	1865	1865	1865	6348
63	20241119	180100	457292248	1865	1865	1865	1865	0
64	20241119	180000	457292248	1865	1865	1865	1865	0
65	20241119	175900	457292248	1865	1865	1865	1865	0
66	20241119	175800	457292248	1865	1865	1865	1865	0
67	20241119	175700	457292248	1865	1865	1865	1865	0
68	20241119	175600	457292248	1865	1865	1865	1865	0
69	20241119	175500	457292248	1865	1865	1865	1865	0
70	20241119	175400	457292248	1865	1865	1865	1865	0
71	20241119	175300	457292248	1865	1865	1865	1865	0
72	20241119	175200	457292248	1865	1865	1865	1865	0
73	20241119	175100	457292248	1865	1865	1865	1865	0
74	20241119	175000	457292248	1865	1865	1865	1865	0
75	20241119	174900	457292248	1865	1865	1865	1865	0
76	20241119	174800	457292248	1865	1865	1865	1865	0
77	20241119	174700	457292248	1865	1865	1865	1865	0
78	20241119	174600	457292248	1865	1865	1865	1865	0
79	20241119	174500	457292248	1865	1865	1865	1865	0
80	20241119	174400	457292248	1865	1865	1865	1865	0
81	20241119	174300	457292248	1865	1865	1865	1865	0
82	20241119	174200	457292248	1865	1865	1865	1865	0
83	20241119	174100	457292248	1865	1865	1865	1865	0
84	20241119	174000	457292248	1865	1865	1865	1865	0
85	20241119	173900	457292248	1865	1865	1865	1865	0
86	20241119	173800	457292248	1865	1865	1865	1865	0
87	20241119	173700	457292248	1865	1865	1865	1865	0
88	20241119	173600	457292248	1865	1865	1865	1865	0
89	20241119	173500	457292248	1865	1865	1865	1865	0
90	20241119	173400	457292248	1865	1865	1865	1865	0
91	20241119	173300	457292248	1865	1865	1865	1865	0
92	20241119	173200	457292248	1865	1865	1865	1865	6348
93	20241119	173100	457292248	1865	1865	1865	1865	0
94	20241119	173000	457292248	1865	1865	1865	1865	0
95	20241119	172900	457292248	1865	1865	1865	1865	0
96	20241119	172800	457292248	1865	1865	1865	1865	0
97	20241119	172700	457292248	1865	1865	1865	1865	0
98	20241119	172600	457292248	1865	1865	1865	1865	0
99	20241119	172500	457292248	1865	1865	1865	1865	0
100	20241119	172400	457292248	1865	1865	1865	1865	0
101	20241119	172300	457292248	1865	1865	1865	1865	0
102	20241119	172200	457292248	1865	1865	1865	1865	0
103	20241119	172100	457292248	1865	1865	1865	1865	0
104	20241119	172000	457292248	1865	1865	1865	1865	0
105	20241119	171900	457292248	1865	1865	1865	1865	0
106	20241119	171800	457292248	1865	1865	1865	1865	0
107	20241119	171700	457292248	1865	1865	1865	1865	0
108	20241119	171600	457292248	1865	1865	1865	1865	0
109	20241119	171500	457292248	1865	1865	1865	1865	0
110	20241119	171400	457292248	1865	1865	1865	1865	0
111	20241119	171300	457292248	1865	1865	1865	1865	0
112	20241119	171200	457292248	1865	1865	1865	1865	0
113	20241119	171100	457292248	1865	1865	1865	1865	0
114	20241119	171000	457292248	1865	1865	1865	1865	0
115	20241119	170900	457292248	1865	1865	1865	1865	0
116	20241119	170800	457292248	1865	1865	1865	1865	0
117	20241119	170700	457292248	1865	1865	1865	1865	0
118	20241119	170600	457292248	1865	1865	1865	1865	0
119	20241119	170500	457292248	1865	1865	1865	1865	0
120	20241119	170400	457292248	1865	1865	1865	1865	0
121	20241119	170300	457292248	1865	1865	1865	1865	0
122	20241119	170200	457292248	1865	1865	1865	1865	6348
123	20241119	170100	457292248	1865	1865	1865	1865	0
124	20241119	170000	457292248	1865	1865	1865	1865	0
125	20241119	165900	457292248	1865	1865	1865	1865	0
126	20241119	165800	457292248	1865	1865	1865	1865	0
127	20241119	165700	457292248	1865	1865	1865	1865	0
128	20241119	165600	457292248	1865	1865	1865	1865	0
129	20241119	165500	457292248	1865	1865	1865	1865	0
130	20241119	165400	457292248	1865	1865	1865	1865	0
131	20241119	165300	457292248	1865	1865	1865	1865	0
132	20241119	165200	457292248	1865	1865	1865	1865	0
133	20241119	165100	457292248	1865	1865	1865	1865	0
134	20241119	165000	457292248	1865	1865	1865	1865	0
135	20241119	164900	457292248	1865	1865	1865	1865	0
136	20241119	164800	457292248	1865	1865	1865	1865	0
137	20241119	164700	457292248	1865	1865	1865	1865	0
138	20241119	164600	457292248	1865	1865	1865	1865	0
139	20241119	164500	457292248	1865	1865	1865	1865	0
140	20241119	164400	457292248	1865	1865	1865	1865	0
141	20241119	164300	457292248	1865	1865	1865	1865	0
142	20241119	164200	457292248	1865	1865	1865	1865	0
143	20241119	164100	457292248	1865	1865	1865	1865	0
144	20241119	164000	457292248	1865	1865	1865	1865	0
145	20241119	163900	457292248	1865	1865	1865	1865	0
146	20241119	163800	457292248	1865	1865	1865	1865	0
147	20241119	163700	457292248	1865	1865	1865	1865	0
148	20241119	163600	457292248	1865	1865	1865	1865	0
149	20241119	163500	457292248	1865	1865	1865	1865	0
150	20241119	163400	457292248	1865	1865	1865	1865	0
151	20241119	163300	457292248	1865	1865	1865	1865	0
152	20241119	163200	457292248	1865	1865	1865	1865	6348
153	20241119	163100	457292248	1865	1865	1865	1865	0
154	20241119	163000	457292248	1865	1865	1865	1865	0
155	20241119	162900	457292248	1865	1865	1865	1865	0
156	20241119	162800	457292248	1865	1865	1865	1865	0
157	20241119	162700	457292248	1865	1865	1865	1865	0
158	20241119	162600	457292248	1865	1865	1865	1865	0
159	20241119	162500	457292248	1865	1865	1865	1865	0
160	20241119	162400	457292248	1865	1865	1865	1865	0
161	20241119	162300	457292248	1865	1865	1865	1865	0
162	20241119	162200	457292248	1865	1865	1865	1865	0
163	20241119	162100	457292248	1865	1865	1865	1865	0
164	20241119	162000	457292248	1865	1865	1865	1865	0
165	20241119	161900	457292248	1865	1865	1865	1865	0
166	20241119	161800	457292248	1865	1865	1865	1865	0
167	20241119	161700	457292248	1865	1865	1865	1865	0
168	20241119	161600	457292248	1865	1865	1865	1865	0
169	20241119	161500	457292248	1865	1865	1865	1865	0
170	20241119	161400	457292248	1865	1865	1865	1865	0
171	20241119	161300	457292248	1865	1865	1865	1865	0
172	20241119	161200	457292248	1865	1865	1865	1865	0
173	20241119	161100	457292248	1865	1865	1865	1865	0
174	20241119	161000	457292248	1865	1865	1865	1865	0
175	20241119	160900	457292248	1865	1865	1865	1865	0
176	20241119	160800	457292248	1865	1865	1865	1865	0
177	20241119	160700	457292248	1865	1865	1865	1865	0
178	20241119	160600	457292248	1865	1865	1865	1865	0
179	20241119	160500	457292248	1865	1865	1865	1865	0
180	20241119	160400	457292248	1865	1865	1865	1865	0
181	20241119	160300	457292248	1865	1865	1865	1865	0
182	20241119	160200	457292248	1865	1865	1865	1865	6348
183	20241119	160100	457292248	1865	1865	1865	1865	0
184	20241119	160000	457292248	1865	1865	1865	1865	0
185	20241119	155900	457292248	1865	1865	1865	1865	0
186	20241119	155800	457292248	1865	1865	1865	1865	0
187	20241119	155700	457292248	1865	1865	1865	1865	0
188	20241119	155600	457292248	1865	1865	1865	1865	0
189	20241119	155500	457292248	1865	1865	1865	1865	0
190	20241119	155400	457292248	1865	1865	1865	1865	0
191	20241119	155300	457292248	1865	1865	1865	1865	0
192	20241119	155200	457292248	1865	1865	1865	1865	0
193	20241119	155100	457292248	1865	1865	1865	1865	0
194	20241119	155000	457292248	1865	1865	1865	1865	0
195	20241119	154900	457292248	1865	1865	1865	1865	0
196	20241119	154800	457292248	1865	1865	1865	1865	0
197	20241119	154700	457292248	1865	1865	1865	1865	0
198	20241119	154600	457292248	1865	1865	1865	1865	0
199	20241119	154500	457292248	1865	1865	1865	1865	0
200	20241119	154400	457292248	1865	1865	1865	1865	0
201	20241119	154300	457292248	1865	1865	1865	1865	0
202	20241119	154200	457292248	1865	1865	1865	1865	0
203	20241119	154100	457292248	1865	1865	1865	1865	0
204	20241119	154000	457292248	1865	1865	1865	1865	0
205	20241119	153900	457292248	1865	1865	1865	1865	0
206	20241119	153800	457292248	1865	1865	1865	1865	0
207	20241119	153700	457292248	1865	1865	1865	1865	0
208	20241119	153600	457292248	1865	1865	1865	1865	0
209	20241119	153500	457292248	1865	1865	1865	1865	0
210	20241119	153400	457292248	1865	1865	1865	1865	0
211	20241119	153300	457292248	1865	1865	1865	1865	0
212	20241119	153200	457292248	1865	1865	1865	1865	6348
213	20241119	153100	457292248	1865	1865	1865	1865	0
214	20241119	153000	457292248	1865	1865	1865	1865	6348
215	20241119	152900	445453228	1865	1865	1865	1865	0
216	20241119	152800	445453228	1865	1865	1865	1865	0
217	20241119	152700	445453228	1865	1865	1865	1865	0
218	20241119	152600	445453228	1865	1865	1865	1865	0
219	20241119	152500	445453228	1865	1865	1865	1865	0
220	20241119	152400	445453228	1865	1865	1865	1865	0
221	20241119	152300	445453228	1865	1865	1865	1865	0
222	20241119	152200	445453228	1865	1865	1865	1865	0
223	20241119	152100	445453228	1865	1865	1865	1865	0
224	20241119	152000	445453228	1865	1865	1865	1865	0
225	20241119	151900	445453228	1865	1872	1872	1865	1154
226	20241119	151800	443299911	1867	1867	1867	1867	319
227	20241119	151700	442704338	1872	1867	1872	1867	2
228	20241119	151600	442700599	1872	1872	1872	1872	0
229	20241119	151500	442700599	1872	1866	1872	1866	6
230	20241119	151400	442689373	1872	1872	1872	1872	1
231	20241119	151300	442687501	1866	1866	1872	1866	1102
232	20241119	151200	440631163	1872	1872	1872	1872	1
233	20241119	151100	440629291	1866	1866	1866	1866	1478
234	20241119	151000	437871343	1872	1872	1872	1872	0
235	20241119	150900	437871343	1872	1865	1872	1865	2
236	20241119	150800	437867606	1865	1868	1868	1865	132
237	20241119	150700	437621033	1868	1865	1868	1865	502
238	20241119	150600	436683300	1865	1867	1868	1865	1139
239	20241119	150500	434556788	1865	1865	1865	1865	101
240	20241119	150400	434368423	1865	1865	1865	1865	0
241	20241119	150300	434368423	1865	1866	1866	1865	1226
242	20241119	150200	432081207	1866	1866	1866	1866	8
243	20241119	150100	432066279	1866	1866	1866	1866	1
244	20241119	150000	432064413	1867	1867	1867	1867	1
245	20241119	145900	432062546	1865	1865	1865	1865	201
246	20241119	145800	431687681	1865	1865	1865	1865	20
247	20241119	145700	431650381	1865	1865	1865	1865	601
248	20241119	145600	430529516	1865	1865	1865	1865	0
249	20241119	145500	430529516	1865	1866	1866	1865	653
250	20241119	145400	429311412	1866	1866	1866	1866	462
251	20241119	145300	428449320	1866	1866	1866	1866	987
252	20241119	145200	426607578	1867	1867	1867	1867	20
253	20241119	145100	426570238	1867	1867	1867	1867	1
254	20241119	145000	426568371	1868	1867	1868	1867	1322
255	20241119	144900	424100179	1868	1867	1868	1867	501
256	20241119	144800	423164312	1867	1867	1867	1867	0
257	20241119	144700	423164312	1867	1867	1867	1867	1
258	20241119	144600	423162445	1872	1872	1872	1872	1
259	20241119	144500	423160573	1872	1867	1872	1867	2
260	20241119	144400	423156834	1868	1868	1868	1868	0
261	20241119	144300	423156834	1868	1868	1868	1868	4007
262	20241119	144200	415671758	1872	1872	1872	1872	1
263	20241119	144100	415669886	1868	1868	1868	1868	112
264	20241119	144000	415460670	1868	1868	1868	1868	0
265	20241119	143900	415460670	1868	1868	1868	1868	585
266	20241119	143800	414367890	1873	1873	1873	1873	1
267	20241119	143700	414366017	1868	1868	1868	1868	1
268	20241119	143600	414364149	1873	1873	1873	1873	1
269	20241119	143500	414362276	1868	1868	1868	1868	1
270	20241119	143400	414360408	1867	1867	1867	1867	0
271	20241119	143300	414360408	1867	1867	1873	1867	442
272	20241119	143200	413532554	1873	1873	1873	1873	0
273	20241119	143100	413532554	1873	1867	1873	1867	2
274	20241119	143000	413528814	1867	1867	1867	1867	0
275	20241119	142900	413528814	1867	1867	1867	1867	501
276	20241119	142800	412593447	1866	1866	1866	1866	95
277	20241119	142700	412416177	1866	1866	1866	1866	468
278	20241119	142600	411542889	1866	1866	1866	1866	0
279	20241119	142500	411542889	1866	1865	1866	1865	348
280	20241119	142400	410893522	1865	1865	1865	1865	200
281	20241119	142300	410520522	1864	1865	1865	1864	2
282	20241119	142200	410516793	1865	1865	1865	1865	0
283	20241119	142100	410516793	1865	1864	1865	1864	19
284	20241119	142000	410481359	1864	1864	1864	1864	0
285	20241119	141900	410481359	1864	1864	1864	1864	1
286	20241119	141800	410479495	1865	1865	1865	1865	0
287	20241119	141700	410479495	1865	1865	1865	1865	271
288	20241119	141600	409974080	1865	1866	1866	1865	106
289	20241119	141500	409776372	1865	1865	1865	1865	1
290	20241119	141400	409774507	1865	1865	1865	1865	77
291	20241119	141300	409630902	1865	1865	1865	1865	1
292	20241119	141200	409629037	1865	1865	1865	1865	0
293	20241119	141100	409629037	1865	1865	1865	1865	1
294	20241119	141000	409627172	1863	1864	1864	1863	5662
295	20241119	140900	399076096	1864	1865	1865	1864	2456
296	20241119	140800	394496574	1865	1865	1865	1865	1131
297	20241119	140700	392387259	1866	1866	1866	1866	988
298	20241119	140600	390543651	1866	1868	1868	1866	2120
299	20241119	140500	386586127	1868	1868	1868	1868	1635
300	20241119	140400	383531947	1869	1869	1869	1869	270
301	20241119	140300	383027317	1868	1869	1869	1868	2298
302	20241119	140200	378732365	1870	1870	1870	1870	1637
303	20241119	140100	375671175	1870	1870	1870	1870	0
304	20241119	140000	375671175	1870	1870	1870	1870	0
305	20241119	135900	375671175	1870	1870	1870	1870	286
306	20241119	135800	375136355	1871	1871	1871	1871	1
307	20241119	135700	375134484	1876	1876	1876	1876	0
308	20241119	135600	375134484	1876	1876	1876	1876	0
309	20241119	135500	375134484	1876	1876	1876	1876	0
310	20241119	135400	375134484	1876	1876	1876	1876	0
311	20241119	135300	375134484	1876	1876	1876	1876	0
312	20241119	135200	375134484	1876	1876	1876	1876	0
313	20241119	135100	375134484	1876	1876	1876	1876	0
314	20241119	135000	375134484	1876	1876	1876	1876	61
315	20241119	134900	375020048	1876	1876	1876	1876	0
316	20241119	134800	375020048	1876	1876	1876	1876	0
317	20241119	134700	375020048	1876	1876	1876	1876	0
318	20241119	134600	375020048	1876	1876	1876	1876	0
319	20241119	134500	375020048	1876	1876	1876	1876	0
320	20241119	134400	375020048	1876	1876	1876	1876	0
321	20241119	134300	375020048	1876	1876	1876	1876	0
322	20241119	134200	375020048	1876	1876	1876	1876	5
323	20241119	134100	375010668	1875	1875	1875	1875	500
324	20241119	134000	374073168	1877	1877	1877	1877	2
325	20241119	133900	374069414	1875	1875	1875	1875	0
326	20241119	133800	374069414	1875	1875	1875	1875	0
327	20241119	133700	374069414	1875	1875	1875	1875	106
328	20241119	133600	373870664	1877	1877	1877	1877	0
329	20241119	133500	373870664	1877	1877	1877	1877	1
330	20241119	133400	373868787	1871	1871	1871	1871	0
331	20241119	133300	373868787	1871	1871	1871	1871	0
332	20241119	133200	373868787	1871	1871	1871	1871	0
333	20241119	133100	373868787	1871	1871	1871	1871	0
334	20241119	133000	373868787	1871	1871	1871	1871	0
335	20241119	132900	373868787	1871	1871	1871	1871	20
336	20241119	132800	373831367	1877	1877	1877	1877	2663
337	20241119	132700	368832916	1876	1876	1876	1876	2665
338	20241119	132600	363833376	1874	1874	1874	1874	853
339	20241119	132500	362234854	1874	1874	1874	1874	5
340	20241119	132400	362225484	1877	1877	1877	1877	0
341	20241119	132300	362225484	1877	1877	1877	1877	0
342	20241119	132200	362225484	1877	1877	1877	1877	0
343	20241119	132100	362225484	1877	1877	1877	1877	0
344	20241119	132000	362225484	1877	1876	1877	1876	7
345	20241119	131900	362212350	1877	1877	1877	1877	14
346	20241119	131800	362186072	1877	1876	1877	1876	1420
347	20241119	131700	359521786	1868	1868	1868	1868	0
348	20241119	131600	359521786	1868	1868	1868	1868	0
349	20241119	131500	359521786	1868	1868	1868	1868	820
350	20241119	131400	357990026	1868	1868	1868	1868	0
351	20241119	131300	357990026	1868	1868	1868	1868	10
352	20241119	131200	357971346	1876	1876	1876	1876	250
353	20241119	131100	357502346	1877	1867	1877	1867	201
354	20241119	131000	357127069	1867	1877	1877	1867	6
355	20241119	130900	357115857	1877	1877	1877	1877	0
356	20241119	130800	357115857	1877	1877	1877	1877	0
357	20241119	130700	357115857	1877	1877	1877	1877	0
358	20241119	130600	357115857	1877	1867	1877	1867	92
359	20241119	130500	356944023	1877	1877	1877	1877	0
360	20241119	130400	356944023	1877	1877	1877	1877	300
361	20241119	130300	356380923	1877	1869	1877	1869	1420
362	20241119	130200	353719743	1870	1870	1870	1870	0
363	20241119	130100	353719743	1870	1870	1870	1870	0
364	20241119	130000	353719743	1870	1870	1870	1870	0
365	20241119	125900	353719743	1870	1869	1870	1869	620
366	20241119	125800	352560641	1869	1869	1869	1869	1300
367	20241119	125700	350130941	1869	1869	1869	1869	1051
368	20241119	125600	348166622	1869	1869	1869	1869	115
369	20241119	125500	347951687	1866	1866	1866	1866	0
370	20241119	125400	347951687	1866	1866	1866	1866	100
371	20241119	125300	347765087	1866	1866	1866	1866	0
372	20241119	125200	347765087	1866	1866	1866	1866	0
373	20241119	125100	347765087	1866	1866	1866	1866	0
374	20241119	125000	347765087	1866	1866	1866	1866	0
375	20241119	124900	347765087	1866	1866	1866	1866	100
376	20241119	124800	347578487	1867	1867	1867	1867	0
377	20241119	124700	347578487	1867	1867	1867	1867	0
378	20241119	124600	347578487	1867	1867	1867	1867	0
379	20241119	124500	347578487	1867	1867	1867	1867	0
380	20241119	124400	347578487	1867	1867	1867	1867	242
381	20241119	124300	347126673	1866	1866	1866	1866	0
382	20241119	124200	347126673	1866	1866	1866	1866	0
383	20241119	124100	347126673	1866	1866	1866	1866	0
384	20241119	124000	347126673	1866	1865	1867	1865	946
385	20241119	123900	345362342	1865	1865	1866	1865	364
386	20241119	123800	344683446	1866	1866	1866	1866	112
387	20241119	123700	344474454	1866	1866	1866	1866	0
388	20241119	123600	344474454	1866	1866	1866	1866	0
389	20241119	123500	344474454	1866	1867	1867	1866	2000
390	20241119	123400	340742324	1866	1866	1866	1866	0
391	20241119	123300	340742324	1866	1867	1867	1866	550
392	20241119	123200	339715810	1869	1868	1869	1868	7020
393	20241119	123100	326595450	1869	1869	1869	1869	0
394	20241119	123000	326595450	1869	1869	1869	1869	0
395	20241119	122900	326595450	1869	1869	1869	1869	501
396	20241119	122800	325659081	1870	1870	1870	1870	0
397	20241119	122700	325659081	1870	1870	1870	1870	0
398	20241119	122600	325659081	1870	1870	1870	1870	0
399	20241119	122500	325659081	1870	1870	1870	1870	0
400	20241119	122400	325659081	1870	1870	1870	1870	0
401	20241119	122300	325659081	1870	1870	1870	1870	0
402	20241119	122200	325659081	1870	1870	1870	1870	117
403	20241119	122100	325440291	1866	1866	1866	1866	0
404	20241119	122000	325440291	1866	1866	1866	1866	219
405	20241119	121900	325031637	1870	1870	1870	1870	1
406	20241119	121800	325029767	1870	1870	1870	1870	0
407	20241119	121700	325029767	1870	1870	1870	1870	7
408	20241119	121600	325016677	1875	1875	1875	1875	0
409	20241119	121500	325016677	1875	1875	1875	1875	12
410	20241119	121400	324994177	1866	1866	1866	1866	0
411	20241119	121300	324994177	1866	1866	1866	1866	0
412	20241119	121200	324994177	1866	1866	1866	1866	0
413	20241119	121100	324994177	1866	1866	1866	1866	0
414	20241119	121000	324994177	1866	1866	1866	1866	0
415	20241119	120900	324994177	1866	1868	1868	1866	11674
416	20241119	120800	303198657	1875	1875	1875	1875	0
417	20241119	120700	303198657	1875	1875	1875	1875	0
418	20241119	120600	303198657	1875	1875	1875	1875	7
419	20241119	120500	303185532	1875	1875	1875	1875	8
420	20241119	120400	303170532	1875	1870	1875	1868	514
421	20241119	120300	302210322	1869	1869	1869	1869	0
422	20241119	120200	302210322	1869	1869	1869	1869	0
423	20241119	120100	302210322	1869	1869	1869	1869	0
424	20241119	120000	302210322	1869	1869	1869	1869	0
425	20241119	115900	302210322	1869	1869	1869	1869	0
426	20241119	115800	302210322	1869	1869	1869	1869	0
427	20241119	115700	302210322	1869	1869	1869	1869	0
428	20241119	115600	302210322	1869	1869	1869	1869	0
429	20241119	115500	302210322	1869	1869	1869	1869	0
430	20241119	115400	302210322	1869	1869	1869	1869	13
431	20241119	115300	302186025	1868	1868	1868	1868	1001
432	20241119	115200	300316157	1876	1876	1876	1876	17
433	20241119	115100	300284265	1872	1872	1872	1872	0
434	20241119	115000	300284265	1872	1872	1872	1872	100
435	20241119	114900	300097065	1877	1870	1877	1870	6
436	20241119	114800	300085810	1867	1867	1867	1867	6847
437	20241119	114700	287302461	1867	1869	1869	1867	10000
438	20241119	114600	268626218	1869	1869	1869	1869	0
439	20241119	114500	268626218	1869	1869	1869	1869	0
440	20241119	114400	268626218	1869	1869	1869	1869	0
441	20241119	114300	268626218	1869	1869	1869	1869	0
442	20241119	114200	268626218	1869	1869	1869	1869	11
443	20241119	114100	268605659	1869	1869	1869	1869	0
444	20241119	114000	268605659	1869	1869	1869	1869	38
445	20241119	113900	268534637	1868	1869	1869	1868	1223
446	20241119	113800	266250072	1868	1868	1868	1868	0
447	20241119	113700	266250072	1868	1868	1868	1868	0
448	20241119	113600	266250072	1868	1869	1869	1868	1500
449	20241119	113500	263447340	1875	1870	1875	1869	550
450	20241119	113400	262419069	1869	1869	1869	1869	0
451	20241119	113300	262419069	1869	1869	1869	1869	0
452	20241119	113200	262419069	1869	1869	1869	1869	298
453	20241119	113100	261862107	1875	1875	1875	1875	0
454	20241119	113000	261862107	1875	1875	1875	1875	0
455	20241119	112900	261862107	1875	1875	1875	1875	0
456	20241119	112800	261862107	1875	1875	1875	1875	202
457	20241119	112700	261483357	1880	1880	1880	1880	0
458	20241119	112600	261483357	1880	1880	1880	1880	0
459	20241119	112500	261483357	1880	1880	1880	1880	0
460	20241119	112400	261483357	1880	1880	1880	1880	0
461	20241119	112300	261483357	1880	1880	1880	1880	0
462	20241119	112200	261483357	1880	1880	1880	1880	0
463	20241119	112100	261483357	1880	1880	1880	1880	0
464	20241119	112000	261483357	1880	1880	1880	1880	0
465	20241119	111900	261483357	1880	1880	1880	1880	1
466	20241119	111800	261481477	1880	1880	1880	1880	1
467	20241119	111700	261479597	1877	1868	1877	1868	26
468	20241119	111600	261430993	1869	1869	1869	1869	1500
469	20241119	111500	258627493	1875	1875	1875	1875	0
470	20241119	111400	258627493	1875	1869	1875	1869	4023
471	20241119	111300	251089767	1869	1869	1869	1869	0
472	20241119	111200	251089767	1869	1869	1869	1869	0
473	20241119	111100	251089767	1869	1869	1869	1869	3
474	20241119	111000	251084160	1872	1872	1872	1872	0
475	20241119	110900	251084160	1872	1872	1872	1872	17
476	20241119	110800	251052336	1872	1871	1872	1871	405
477	20241119	110700	250294191	1871	1871	1871	1871	292
478	20241119	110600	249747859	1869	1869	1869	1869	1000
479	20241119	110500	247878859	1869	1869	1869	1869	655
480	20241119	110400	246654664	1869	1869	1869	1869	0
481	20241119	110300	246654664	1869	1871	1871	1869	1001
482	20241119	110200	244783793	1871	1871	1871	1871	0
483	20241119	110100	244783793	1871	1870	1871	1870	658
484	20241119	110000	243553329	1869	1869	1869	1869	1
485	20241119	105900	243551460	1869	1869	1869	1869	35
486	20241119	105800	243486045	1869	1869	1869	1869	1
487	20241119	105700	243484176	1870	1870	1870	1870	1
488	20241119	105600	243482306	1869	1869	1869	1869	1
489	20241119	105500	243480437	1869	1869	1869	1869	0
490	20241119	105400	243480437	1869	1869	1869	1869	8
491	20241119	105300	243465485	1869	1869	1869	1869	8
492	20241119	105200	243450533	1869	1870	1870	1869	2619
493	20241119	105100	238554110	1870	1870	1870	1870	0
494	20241119	105000	238554110	1870	1870	1870	1870	0
495	20241119	104900	238554110	1870	1870	1870	1870	0
496	20241119	104800	238554110	1870	1869	1870	1869	1611
497	20241119	104700	235541951	1870	1870	1870	1870	50
498	20241119	104600	235448451	1870	1870	1870	1870	0
499	20241119	104500	235448451	1870	1870	1870	1870	69
500	20241119	104400	235319421	1870	1870	1870	1870	0
501	20241119	104300	235319421	1870	1870	1870	1870	0
502	20241119	104200	235319421	1870	1870	1870	1870	0
503	20241119	104100	235319421	1870	1870	1870	1870	0
504	20241119	104000	235319421	1870	1870	1870	1870	0
505	20241119	103900	235319421	1870	1870	1870	1870	0
506	20241119	103800	235319421	1870	1870	1870	1870	0
507	20241119	103700	235319421	1870	1870	1870	1870	0
508	20241119	103600	235319421	1870	1868	1870	1868	6
509	20241119	103500	235308211	1868	1868	1868	1868	0
510	20241119	103400	235308211	1868	1868	1868	1868	0
511	20241119	103300	235308211	1868	1868	1868	1868	0
512	20241119	103200	235308211	1868	1869	1869	1868	177
513	20241119	103100	234977570	1868	1868	1868	1868	27
514	20241119	103000	234927134	1868	1868	1868	1868	0
515	20241119	102900	234927134	1868	1868	1868	1868	0
516	20241119	102800	234927134	1868	1868	1868	1868	250
517	20241119	102700	234460134	1868	1868	1868	1868	1200
518	20241119	102600	232218534	1868	1868	1868	1868	270
519	20241119	102500	231714174	1868	1870	1870	1868	106
520	20241119	102400	231516058	1870	1869	1870	1869	1250
521	20241119	102300	229179519	1869	1869	1869	1869	0
522	20241119	102200	229179519	1869	1869	1869	1869	1
523	20241119	102100	229177650	1869	1869	1869	1869	20
524	20241119	102000	229140270	1869	1869	1869	1869	316
525	20241119	101900	228549666	1869	1870	1870	1869	295
526	20241119	101800	227998028	1870	1870	1870	1870	13
527	20241119	101700	227973718	1870	1870	1870	1870	2
528	20241119	101600	227969978	1870	1869	1870	1868	634
529	20241119	101500	226785077	1869	1869	1869	1869	0
530	20241119	101400	226785077	1869	1869	1869	1869	3093
531	20241119	101300	221004260	1870	1870	1870	1870	2
532	20241119	101200	221000520	1870	1870	1870	1870	0
533	20241119	101100	221000520	1870	1870	1870	1870	1190
534	20241119	101000	218775220	1872	1870	1872	1870	445
535	20241119	100900	217943068	1872	1872	1872	1872	0
536	20241119	100800	217943068	1872	1872	1872	1872	450
537	20241119	100700	217100668	1872	1872	1872	1872	11
538	20241119	100600	217080076	1872	1872	1872	1872	110
539	20241119	100500	216874156	1870	1870	1870	1870	104
540	20241119	100400	216679676	1870	1872	1872	1870	357
541	20241119	100300	216011912	1873	1872	1873	1872	17
542	20241119	100200	215980084	1870	1870	1870	1869	1212
543	20241119	100100	213713664	1870	1871	1871	1870	209
544	20241119	100000	213322827	1870	1870	1870	1870	0
545	20241119	095900	213322827	1870	1870	1870	1870	0
546	20241119	095800	213322827	1870	1870	1870	1870	0
547	20241119	095700	213322827	1870	1870	1870	1870	105
548	20241119	095600	213126477	1869	1869	1869	1869	0
549	20241119	095500	213126477	1869	1869	1869	1869	714
550	20241119	095400	211792011	1870	1869	1870	1869	318
551	20241119	095300	211197551	1870	1870	1870	1870	0
552	20241119	095200	211197551	1870	1870	1870	1870	0
553	20241119	095100	211197551	1870	1870	1870	1869	2501
554	20241119	095000	206522578	1870	1870	1870	1869	1368
555	20241119	094900	203964420	1870	1869	1870	1869	25328
556	20241119	094800	156626188	1869	1870	1870	1869	3926
557	20241119	094700	149287879	1870	1869	1870	1869	517
558	20241119	094600	148321589	1870	1872	1872	1870	6820
559	20241119	094500	135565188	1871	1871	1872	1871	707
560	20241119	094400	134242390	1872	1873	1873	1872	10752
561	20241119	094300	114108948	1874	1876	1876	1873	3709
562	20241119	094200	107157232	1875	1875	1875	1875	1426
563	20241119	094100	104483482	1875	1874	1875	1874	1400
564	20241119	094000	101859632	1875	1874	1875	1874	628
565	20241119	093900	100682740	1874	1874	1874	1874	0
566	20241119	093800	100682740	1874	1875	1875	1874	3983
567	20241119	093700	93216978	1875	1874	1875	1874	760
568	20241119	093600	91792258	1875	1876	1876	1875	2058
569	20241119	093500	87933088	1877	1880	1881	1877	272
570	20241119	093400	87422060	1880	1880	1880	1880	4
571	20241119	093300	87414540	1876	1877	1877	1876	50
572	20241119	093200	87320725	1880	1882	1882	1880	55
573	20241119	093100	87217315	1877	1879	1879	1877	65
574	20241119	093000	87095284	1879	1880	1882	1879	1352
575	20241119	092900	84554521	1880	1879	1880	1879	205
576	20241119	092800	84169321	1879	1879	1879	1879	0
577	20241119	092700	84169321	1879	1883	1883	1879	106
578	20241119	092600	83969740	1883	1883	1883	1883	9
579	20241119	092500	83952793	1875	1875	1875	1875	3000
580	20241119	092400	78327793	1875	1875	1875	1875	11
581	20241119	092300	78307168	1875	1883	1883	1875	3599
582	20241119	092200	71559019	1880	1880	1880	1880	812
583	20241119	092100	70032459	1880	1881	1881	1880	100
584	20241119	092000	69844409	1881	1881	1881	1881	0
585	20241119	091900	69844409	1881	1881	1881	1881	500
586	20241119	091800	68903909	1880	1882	1882	1880	438
587	20241119	091700	68079833	1881	1881	1881	1881	530
588	20241119	091600	67082903	1880	1880	1880	1880	10
589	20241119	091500	67064103	1874	1874	1874	1874	0
590	20241119	091400	67064103	1874	1882	1882	1874	1703
591	20241119	091300	63872552	1882	1874	1882	1874	841
592	20241119	091200	62296510	1874	1878	1884	1874	1631
593	20241119	091100	59233092	1873	1875	1875	1873	55
594	20241119	091000	59130049	1873	1877	1877	1873	8893
595	20241119	090900	42457964	1878	1880	1880	1878	1403
596	20241119	090800	39822979	1878	1888	1888	1878	1307
597	20241119	090700	37368413	1878	1886	1886	1878	775
598	20241119	090600	35910763	1886	1879	1886	1876	5368
599	20241119	090500	25813495	1879	1879	1887	1879	2204
600	20241119	090400	21661619	1878	1880	1882	1878	4950
601	20241119	090300	12362279	1880	1880	1881	1880	1403
602	20241119	090200	9724539	1881	1880	1881	1880	398
603	20241119	090100	8976186	1881	1887	1887	1881	2376
604	20241119	090000	4506760	1892	1891	1897	1891	2383