KissMeData/034940/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191600	44283868	971	971	971	971	391
3	20241119	191500	44283868	971	971	971	971	0
4	20241119	191400	44283868	971	971	971	971	0
5	20241119	191300	44283868	971	971	971	971	0
6	20241119	191200	44283868	971	971	971	971	0
7	20241119	191100	44283868	971	971	971	971	0
8	20241119	191000	44283868	971	971	971	971	0
9	20241119	190900	44283868	971	971	971	971	0
10	20241119	190800	44283868	971	971	971	971	0
11	20241119	190700	44283868	971	971	971	971	0
12	20241119	190600	44283868	971	971	971	971	0
13	20241119	190500	44283868	971	971	971	971	0
14	20241119	190400	44283868	971	971	971	971	0
15	20241119	190300	44283868	971	971	971	971	0
16	20241119	190200	44283868	971	971	971	971	0
17	20241119	190100	44283868	971	971	971	971	0
18	20241119	190000	44283868	971	971	971	971	0
19	20241119	185900	44283868	971	971	971	971	0
20	20241119	185800	44283868	971	971	971	971	0
21	20241119	185700	44283868	971	971	971	971	0
22	20241119	185600	44283868	971	971	971	971	0
23	20241119	185500	44283868	971	971	971	971	0
24	20241119	185400	44283868	971	971	971	971	0
25	20241119	185300	44283868	971	971	971	971	0
26	20241119	185200	44283868	971	971	971	971	0
27	20241119	185100	44283868	971	971	971	971	0
28	20241119	185000	44283868	971	971	971	971	0
29	20241119	184900	44283868	971	971	971	971	0
30	20241119	184800	44283868	971	971	971	971	0
31	20241119	184700	44283868	971	971	971	971	0
32	20241119	184600	44283868	971	971	971	971	391
33	20241119	184500	44283868	971	971	971	971	0
34	20241119	184400	44283868	971	971	971	971	0
35	20241119	184300	44283868	971	971	971	971	0
36	20241119	184200	44283868	971	971	971	971	0
37	20241119	184100	44283868	971	971	971	971	0
38	20241119	184000	44283868	971	971	971	971	0
39	20241119	183900	44283868	971	971	971	971	0
40	20241119	183800	44283868	971	971	971	971	0
41	20241119	183700	44283868	971	971	971	971	0
42	20241119	183600	44283868	971	971	971	971	0
43	20241119	183500	44283868	971	971	971	971	0
44	20241119	183400	44283868	971	971	971	971	0
45	20241119	183300	44283868	971	971	971	971	0
46	20241119	183200	44283868	971	971	971	971	0
47	20241119	183100	44283868	971	971	971	971	0
48	20241119	183000	44283868	971	971	971	971	0
49	20241119	182900	44283868	971	971	971	971	0
50	20241119	182800	44283868	971	971	971	971	0
51	20241119	182700	44283868	971	971	971	971	0
52	20241119	182600	44283868	971	971	971	971	0
53	20241119	182500	44283868	971	971	971	971	0
54	20241119	182400	44283868	971	971	971	971	0
55	20241119	182300	44283868	971	971	971	971	0
56	20241119	182200	44283868	971	971	971	971	0
57	20241119	182100	44283868	971	971	971	971	0
58	20241119	182000	44283868	971	971	971	971	0
59	20241119	181900	44283868	971	971	971	971	0
60	20241119	181800	44283868	971	971	971	971	0
61	20241119	181700	44283868	971	971	971	971	0
62	20241119	181600	44283868	971	971	971	971	391
63	20241119	181500	44283868	971	971	971	971	0
64	20241119	181400	44283868	971	971	971	971	0
65	20241119	181300	44283868	971	971	971	971	0
66	20241119	181200	44283868	971	971	971	971	0
67	20241119	181100	44283868	971	971	971	971	0
68	20241119	181000	44283868	971	971	971	971	0
69	20241119	180900	44283868	971	971	971	971	0
70	20241119	180800	44283868	971	971	971	971	0
71	20241119	180700	44283868	971	971	971	971	0
72	20241119	180600	44283868	971	971	971	971	0
73	20241119	180500	44283868	971	971	971	971	0
74	20241119	180400	44283868	971	971	971	971	0
75	20241119	180300	44283868	971	971	971	971	0
76	20241119	180200	44283868	971	971	971	971	0
77	20241119	180100	44283868	971	971	971	971	0
78	20241119	180000	44283868	971	971	971	971	0
79	20241119	175900	44283868	971	971	971	971	0
80	20241119	175800	44283868	971	971	971	971	0
81	20241119	175700	44283868	971	971	971	971	0
82	20241119	175600	44283868	971	971	971	971	0
83	20241119	175500	44283868	971	971	971	971	0
84	20241119	175400	44283868	971	971	971	971	0
85	20241119	175300	44283868	971	971	971	971	0
86	20241119	175200	44283868	971	971	971	971	0
87	20241119	175100	44283868	971	971	971	971	0
88	20241119	175000	44283868	971	971	971	971	0
89	20241119	174900	44283868	971	971	971	971	0
90	20241119	174800	44283868	971	971	971	971	0
91	20241119	174700	44283868	971	971	971	971	0
92	20241119	174600	44283868	971	971	971	971	391
93	20241119	174500	44283868	971	971	971	971	0
94	20241119	174400	44283868	971	971	971	971	0
95	20241119	174300	44283868	971	971	971	971	0
96	20241119	174200	44283868	971	971	971	971	0
97	20241119	174100	44283868	971	971	971	971	0
98	20241119	174000	44283868	971	971	971	971	0
99	20241119	173900	44283868	971	971	971	971	0
100	20241119	173800	44283868	971	971	971	971	0
101	20241119	173700	44283868	971	971	971	971	0
102	20241119	173600	44283868	971	971	971	971	0
103	20241119	173500	44283868	971	971	971	971	0
104	20241119	173400	44283868	971	971	971	971	0
105	20241119	173300	44283868	971	971	971	971	0
106	20241119	173200	44283868	971	971	971	971	0
107	20241119	173100	44283868	971	971	971	971	0
108	20241119	173000	44283868	971	971	971	971	0
109	20241119	172900	44283868	971	971	971	971	0
110	20241119	172800	44283868	971	971	971	971	0
111	20241119	172700	44283868	971	971	971	971	0
112	20241119	172600	44283868	971	971	971	971	0
113	20241119	172500	44283868	971	971	971	971	0
114	20241119	172400	44283868	971	971	971	971	0
115	20241119	172300	44283868	971	971	971	971	0
116	20241119	172200	44283868	971	971	971	971	0
117	20241119	172100	44283868	971	971	971	971	0
118	20241119	172000	44283868	971	971	971	971	0
119	20241119	171900	44283868	971	971	971	971	0
120	20241119	171800	44283868	971	971	971	971	0
121	20241119	171700	44283868	971	971	971	971	0
122	20241119	171600	44283868	971	971	971	971	391
123	20241119	171500	44283868	971	971	971	971	0
124	20241119	171400	44283868	971	971	971	971	0
125	20241119	171300	44283868	971	971	971	971	0
126	20241119	171200	44283868	971	971	971	971	0
127	20241119	171100	44283868	971	971	971	971	0
128	20241119	171000	44283868	971	971	971	971	0
129	20241119	170900	44283868	971	971	971	971	0
130	20241119	170800	44283868	971	971	971	971	0
131	20241119	170700	44283868	971	971	971	971	0
132	20241119	170600	44283868	971	971	971	971	0
133	20241119	170500	44283868	971	971	971	971	0
134	20241119	170400	44283868	971	971	971	971	0
135	20241119	170300	44283868	971	971	971	971	0
136	20241119	170200	44283868	971	971	971	971	0
137	20241119	170100	44283868	971	971	971	971	0
138	20241119	170000	44283868	971	971	971	971	0
139	20241119	165900	44283868	971	971	971	971	0
140	20241119	165800	44283868	971	971	971	971	0
141	20241119	165700	44283868	971	971	971	971	0
142	20241119	165600	44283868	971	971	971	971	0
143	20241119	165500	44283868	971	971	971	971	0
144	20241119	165400	44283868	971	971	971	971	0
145	20241119	165300	44283868	971	971	971	971	0
146	20241119	165200	44283868	971	971	971	971	0
147	20241119	165100	44283868	971	971	971	971	0
148	20241119	165000	44283868	971	971	971	971	0
149	20241119	164900	44283868	971	971	971	971	0
150	20241119	164800	44283868	971	971	971	971	0
151	20241119	164700	44283868	971	971	971	971	0
152	20241119	164600	44283868	971	971	971	971	391
153	20241119	164500	44283868	971	971	971	971	0
154	20241119	164400	44283868	971	971	971	971	0
155	20241119	164300	44283868	971	971	971	971	0
156	20241119	164200	44283868	971	971	971	971	0
157	20241119	164100	44283868	971	971	971	971	0
158	20241119	164000	44283868	971	971	971	971	0
159	20241119	163900	44283868	971	971	971	971	0
160	20241119	163800	44283868	971	971	971	971	0
161	20241119	163700	44283868	971	971	971	971	0
162	20241119	163600	44283868	971	971	971	971	0
163	20241119	163500	44283868	971	971	971	971	0
164	20241119	163400	44283868	971	971	971	971	0
165	20241119	163300	44283868	971	971	971	971	0
166	20241119	163200	44283868	971	971	971	971	0
167	20241119	163100	44283868	971	971	971	971	0
168	20241119	163000	44283868	971	971	971	971	0
169	20241119	162900	44283868	971	971	971	971	0
170	20241119	162800	44283868	971	971	971	971	0
171	20241119	162700	44283868	971	971	971	971	0
172	20241119	162600	44283868	971	971	971	971	0
173	20241119	162500	44283868	971	971	971	971	0
174	20241119	162400	44283868	971	971	971	971	0
175	20241119	162300	44283868	971	971	971	971	0
176	20241119	162200	44283868	971	971	971	971	0
177	20241119	162100	44283868	971	971	971	971	0
178	20241119	162000	44283868	971	971	971	971	0
179	20241119	161900	44283868	971	971	971	971	0
180	20241119	161800	44283868	971	971	971	971	0
181	20241119	161700	44283868	971	971	971	971	0
182	20241119	161600	44283868	971	971	971	971	391
183	20241119	161500	44283868	971	971	971	971	0
184	20241119	161400	44283868	971	971	971	971	0
185	20241119	161300	44283868	971	971	971	971	0
186	20241119	161200	44283868	971	971	971	971	0
187	20241119	161100	44283868	971	971	971	971	0
188	20241119	161000	44283868	971	971	971	971	0
189	20241119	160900	44283868	971	971	971	971	0
190	20241119	160800	44283868	971	971	971	971	0
191	20241119	160700	44283868	971	971	971	971	0
192	20241119	160600	44283868	971	971	971	971	0
193	20241119	160500	44283868	971	971	971	971	0
194	20241119	160400	44283868	971	971	971	971	0
195	20241119	160300	44283868	971	971	971	971	0
196	20241119	160200	44283868	971	971	971	971	0
197	20241119	160100	44283868	971	971	971	971	0
198	20241119	160000	44283868	971	971	971	971	0
199	20241119	155900	44283868	971	971	971	971	0
200	20241119	155800	44283868	971	971	971	971	0
201	20241119	155700	44283868	971	971	971	971	0
202	20241119	155600	44283868	971	971	971	971	0
203	20241119	155500	44283868	971	971	971	971	0
204	20241119	155400	44283868	971	971	971	971	0
205	20241119	155300	44283868	971	971	971	971	0
206	20241119	155200	44283868	971	971	971	971	0
207	20241119	155100	44283868	971	971	971	971	0
208	20241119	155000	44283868	971	971	971	971	0
209	20241119	154900	44283868	971	971	971	971	0
210	20241119	154800	44283868	971	971	971	971	0
211	20241119	154700	44283868	971	971	971	971	0
212	20241119	154600	44283868	971	971	971	971	391
213	20241119	154500	44283868	971	971	971	971	0
214	20241119	154400	44283868	971	971	971	971	0
215	20241119	154300	44283868	971	971	971	971	0
216	20241119	154200	44283868	971	971	971	971	0
217	20241119	154100	44283868	971	971	971	971	0
218	20241119	154000	44283868	971	971	971	971	0
219	20241119	153900	44283868	971	971	971	971	0
220	20241119	153800	44283868	971	971	971	971	0
221	20241119	153700	44283868	971	971	971	971	0
222	20241119	153600	44283868	971	971	971	971	0
223	20241119	153500	44283868	971	971	971	971	0
224	20241119	153400	44283868	971	971	971	971	0
225	20241119	153300	44283868	971	971	971	971	0
226	20241119	153200	44283868	971	971	971	971	0
227	20241119	153100	44283868	971	971	971	971	0
228	20241119	153000	44283868	971	971	971	971	391
229	20241119	152900	43904207	973	973	973	973	0
230	20241119	152800	43904207	973	973	973	973	0
231	20241119	152700	43904207	973	973	973	973	0
232	20241119	152600	43904207	973	973	973	973	0
233	20241119	152500	43904207	973	973	973	973	0
234	20241119	152400	43904207	973	973	973	973	0
235	20241119	152300	43904207	973	973	973	973	0
236	20241119	152200	43904207	973	973	973	973	0
237	20241119	152100	43904207	973	973	973	973	0
238	20241119	152000	43904207	973	973	973	973	0
239	20241119	151900	43904207	973	973	973	973	0
240	20241119	151800	43904207	973	973	973	973	0
241	20241119	151700	43904207	973	973	973	973	0
242	20241119	151600	43904207	973	973	973	973	0
243	20241119	151500	43904207	973	973	973	973	0
244	20241119	151400	43904207	973	973	973	973	0
245	20241119	151300	43904207	973	973	973	973	20
246	20241119	151200	43884747	973	971	973	971	252
247	20241119	151100	43640053	973	973	973	973	0
248	20241119	151000	43640053	973	973	973	973	0
249	20241119	150900	43640053	973	973	973	973	0
250	20241119	150800	43640053	973	973	973	973	0
251	20241119	150700	43640053	973	973	973	973	0
252	20241119	150600	43640053	973	973	973	973	10
253	20241119	150500	43630323	972	972	972	972	0
254	20241119	150400	43630323	972	972	972	972	0
255	20241119	150300	43630323	972	972	972	972	0
256	20241119	150200	43630323	972	972	972	972	0
257	20241119	150100	43630323	972	972	972	972	0
258	20241119	150000	43630323	972	972	972	972	0
259	20241119	145900	43630323	972	973	973	972	421
260	20241119	145800	43220790	973	973	973	973	34
261	20241119	145700	43187708	974	974	974	974	0
262	20241119	145600	43187708	974	974	974	974	0
263	20241119	145500	43187708	974	974	974	974	0
264	20241119	145400	43187708	974	974	974	974	1
265	20241119	145300	43186734	973	973	973	973	0
266	20241119	145200	43186734	973	973	973	973	0
267	20241119	145100	43186734	973	973	973	973	0
268	20241119	145000	43186734	973	973	973	973	486
269	20241119	144900	42713856	974	974	974	974	0
270	20241119	144800	42713856	974	974	974	974	0
271	20241119	144700	42713856	974	974	974	974	0
272	20241119	144600	42713856	974	974	974	974	0
273	20241119	144500	42713856	974	974	974	974	124
274	20241119	144400	42593080	974	974	974	974	3
275	20241119	144300	42590158	976	976	976	976	0
276	20241119	144200	42590158	976	976	976	976	0
277	20241119	144100	42590158	976	976	976	976	4
278	20241119	144000	42586254	977	977	977	977	0
279	20241119	143900	42586254	977	977	977	977	0
280	20241119	143800	42586254	977	977	977	977	0
281	20241119	143700	42586254	977	977	977	977	0
282	20241119	143600	42586254	977	977	977	977	0
283	20241119	143500	42586254	977	977	977	977	0
284	20241119	143400	42586254	977	977	977	977	0
285	20241119	143300	42586254	977	977	977	977	0
286	20241119	143200	42586254	977	977	977	977	0
287	20241119	143100	42586254	977	977	977	977	0
288	20241119	143000	42586254	977	977	977	977	0
289	20241119	142900	42586254	977	977	977	977	0
290	20241119	142800	42586254	977	977	977	977	0
291	20241119	142700	42586254	977	977	977	977	0
292	20241119	142600	42586254	977	977	977	977	0
293	20241119	142500	42586254	977	977	977	977	1
294	20241119	142400	42585277	973	975	975	973	200
295	20241119	142300	42390671	977	977	977	977	0
296	20241119	142200	42390671	977	977	977	977	0
297	20241119	142100	42390671	977	975	977	975	200
298	20241119	142000	42195349	975	975	975	975	100
299	20241119	141900	42097849	975	975	975	975	0
300	20241119	141800	42097849	975	975	975	975	0
301	20241119	141700	42097849	975	975	975	975	0
302	20241119	141600	42097849	975	975	975	975	0
303	20241119	141500	42097849	975	975	975	975	0
304	20241119	141400	42097849	975	975	975	975	0
305	20241119	141300	42097849	975	975	975	975	0
306	20241119	141200	42097849	975	975	975	975	1
307	20241119	141100	42096874	971	971	971	971	100
308	20241119	141000	41999774	971	972	972	971	1741
309	20241119	140900	40309259	977	977	977	977	0
310	20241119	140800	40309259	977	977	977	977	0
311	20241119	140700	40309259	977	977	977	977	0
312	20241119	140600	40309259	977	977	977	977	0
313	20241119	140500	40309259	977	977	977	977	0
314	20241119	140400	40309259	977	977	977	977	0
315	20241119	140300	40309259	977	977	977	977	0
316	20241119	140200	40309259	977	977	977	977	0
317	20241119	140100	40309259	977	977	977	977	7
318	20241119	140000	40302420	975	975	975	975	0
319	20241119	135900	40302420	975	975	975	975	30
320	20241119	135800	40273170	977	977	977	977	0
321	20241119	135700	40273170	977	977	977	977	300
322	20241119	135600	39980070	977	977	977	977	0
323	20241119	135500	39980070	977	977	977	977	0
324	20241119	135400	39980070	977	977	977	977	0
325	20241119	135300	39980070	977	977	977	977	0
326	20241119	135200	39980070	977	977	977	977	0
327	20241119	135100	39980070	977	977	977	977	0
328	20241119	135000	39980070	977	977	977	977	0
329	20241119	134900	39980070	977	977	977	977	0
330	20241119	134800	39980070	977	977	977	977	0
331	20241119	134700	39980070	977	977	977	977	20
332	20241119	134600	39960530	977	977	977	977	0
333	20241119	134500	39960530	977	977	977	977	1000
334	20241119	134400	38983530	976	976	976	976	100
335	20241119	134300	38885930	977	977	977	977	0
336	20241119	134200	38885930	977	977	977	977	0
337	20241119	134100	38885930	977	977	977	977	0
338	20241119	134000	38885930	977	972	977	972	9196
339	20241119	133900	29947007	972	972	972	972	0
340	20241119	133800	29947007	972	972	972	972	0
341	20241119	133700	29947007	972	972	972	972	28
342	20241119	133600	29919791	972	972	972	972	0
343	20241119	133500	29919791	972	972	972	972	0
344	20241119	133400	29919791	972	972	972	971	1514
345	20241119	133300	28448324	971	971	971	971	2
346	20241119	133200	28446382	972	972	972	972	4
347	20241119	133100	28442494	971	971	971	971	0
348	20241119	133000	28442494	971	971	971	971	324
349	20241119	132900	28127890	971	971	971	971	0
350	20241119	132800	28127890	971	971	971	971	0
351	20241119	132700	28127890	971	971	971	971	0
352	20241119	132600	28127890	971	971	971	971	0
353	20241119	132500	28127890	971	971	971	971	0
354	20241119	132400	28127890	971	971	971	971	0
355	20241119	132300	28127890	971	971	971	971	0
356	20241119	132200	28127890	971	971	971	971	0
357	20241119	132100	28127890	971	971	971	971	0
358	20241119	132000	28127890	971	971	971	971	105
359	20241119	131900	28025935	971	971	971	971	30
360	20241119	131800	27996805	971	971	971	971	0
361	20241119	131700	27996805	971	971	971	971	0
362	20241119	131600	27996805	971	971	971	971	301
363	20241119	131500	27704534	971	971	971	971	0
364	20241119	131400	27704534	971	971	971	971	1
365	20241119	131300	27703563	970	970	970	970	0
366	20241119	131200	27703563	970	970	970	970	925
367	20241119	131100	26806313	970	970	970	970	0
368	20241119	131000	26806313	970	970	970	970	0
369	20241119	130900	26806313	970	970	970	970	1
370	20241119	130800	26805343	965	965	965	965	0
371	20241119	130700	26805343	965	965	965	965	0
372	20241119	130600	26805343	965	965	965	965	0
373	20241119	130500	26805343	965	969	969	965	2200
374	20241119	130400	24681925	969	969	969	969	11
375	20241119	130300	24671266	968	968	968	968	0
376	20241119	130200	24671266	968	968	968	968	0
377	20241119	130100	24671266	968	968	968	968	0
378	20241119	130000	24671266	968	968	968	968	0
379	20241119	125900	24671266	968	968	968	968	0
380	20241119	125800	24671266	968	968	968	968	5
381	20241119	125700	24666426	968	968	968	968	0
382	20241119	125600	24666426	968	966	968	966	145
383	20241119	125500	24526346	966	966	966	966	0
384	20241119	125400	24526346	966	966	966	966	0
385	20241119	125300	24526346	966	968	968	966	628
386	20241119	125200	23919051	970	970	970	970	0
387	20241119	125100	23919051	970	970	970	970	0
388	20241119	125000	23919051	970	970	970	970	0
389	20241119	124900	23919051	970	970	970	970	0
390	20241119	124800	23919051	970	970	970	970	0
391	20241119	124700	23919051	970	970	970	970	9
392	20241119	124600	23910321	970	970	970	970	0
393	20241119	124500	23910321	970	970	970	970	1
394	20241119	124400	23909351	971	971	971	971	0
395	20241119	124300	23909351	971	971	971	971	0
396	20241119	124200	23909351	971	971	971	971	0
397	20241119	124100	23909351	971	971	971	971	0
398	20241119	124000	23909351	971	971	971	971	0
399	20241119	123900	23909351	971	971	971	971	0
400	20241119	123800	23909351	971	971	971	971	0
401	20241119	123700	23909351	971	971	971	971	0
402	20241119	123600	23909351	971	971	971	971	30
403	20241119	123500	23880221	971	971	971	971	0
404	20241119	123400	23880221	971	971	971	971	2
405	20241119	123300	23878279	972	972	972	972	0
406	20241119	123200	23878279	972	972	972	972	0
407	20241119	123100	23878279	972	972	972	972	0
408	20241119	123000	23878279	972	972	972	972	0
409	20241119	122900	23878279	972	972	972	972	0
410	20241119	122800	23878279	972	970	972	970	1700
411	20241119	122700	22226521	971	970	971	970	11
412	20241119	122600	22215850	971	971	971	971	0
413	20241119	122500	22215850	971	971	971	971	0
414	20241119	122400	22215850	971	971	971	971	0
415	20241119	122300	22215850	971	971	971	971	0
416	20241119	122200	22215850	971	971	971	971	0
417	20241119	122100	22215850	971	971	971	971	350
418	20241119	122000	21876000	971	971	971	971	0
419	20241119	121900	21876000	971	971	971	971	0
420	20241119	121800	21876000	971	971	971	971	0
421	20241119	121700	21876000	971	971	971	971	0
422	20241119	121600	21876000	971	971	971	971	0
423	20241119	121500	21876000	971	971	971	971	0
424	20241119	121400	21876000	971	971	971	971	0
425	20241119	121300	21876000	971	971	971	971	0
426	20241119	121200	21876000	971	971	971	971	0
427	20241119	121100	21876000	971	971	971	971	0
428	20241119	121000	21876000	971	971	971	971	0
429	20241119	120900	21876000	971	971	971	971	0
430	20241119	120800	21876000	971	971	971	971	0
431	20241119	120700	21876000	971	971	971	971	0
432	20241119	120600	21876000	971	971	971	971	0
433	20241119	120500	21876000	971	971	971	971	0
434	20241119	120400	21876000	971	971	971	971	0
435	20241119	120300	21876000	971	971	971	971	50
436	20241119	120200	21827450	971	971	971	971	0
437	20241119	120100	21827450	971	971	971	971	0
438	20241119	120000	21827450	971	971	971	971	0
439	20241119	115900	21827450	971	971	971	971	0
440	20241119	115800	21827450	971	971	971	971	0
441	20241119	115700	21827450	971	971	971	971	0
442	20241119	115600	21827450	971	971	971	971	1
443	20241119	115500	21826479	968	968	968	968	0
444	20241119	115400	21826479	968	968	968	968	0
445	20241119	115300	21826479	968	968	968	968	0
446	20241119	115200	21826479	968	968	968	968	0
447	20241119	115100	21826479	968	968	968	968	0
448	20241119	115000	21826479	968	968	968	968	0
449	20241119	114900	21826479	968	968	968	968	0
450	20241119	114800	21826479	968	968	968	968	0
451	20241119	114700	21826479	968	968	968	968	0
452	20241119	114600	21826479	968	968	968	968	0
453	20241119	114500	21826479	968	968	968	968	0
454	20241119	114400	21826479	968	968	968	968	0
455	20241119	114300	21826479	968	968	968	968	0
456	20241119	114200	21826479	968	968	968	968	0
457	20241119	114100	21826479	968	968	968	968	0
458	20241119	114000	21826479	968	968	968	968	0
459	20241119	113900	21826479	968	968	968	968	100
460	20241119	113800	21729679	965	965	965	965	0
461	20241119	113700	21729679	965	965	965	965	0
462	20241119	113600	21729679	965	966	966	965	915
463	20241119	113500	20846677	968	968	968	968	0
464	20241119	113400	20846677	968	968	968	968	0
465	20241119	113300	20846677	968	968	968	968	22
466	20241119	113200	20825381	968	968	968	968	0
467	20241119	113100	20825381	968	968	968	968	0
468	20241119	113000	20825381	968	968	968	968	1
469	20241119	112900	20824413	964	964	964	964	0
470	20241119	112800	20824413	964	964	964	964	0
471	20241119	112700	20824413	964	964	964	964	0
472	20241119	112600	20824413	964	964	964	964	0
473	20241119	112500	20824413	964	964	964	964	0
474	20241119	112400	20824413	964	964	964	964	0
475	20241119	112300	20824413	964	964	964	964	0
476	20241119	112200	20824413	964	964	964	964	0
477	20241119	112100	20824413	964	964	964	964	0
478	20241119	112000	20824413	964	964	964	964	105
479	20241119	111900	20723193	964	964	964	964	0
480	20241119	111800	20723193	964	964	964	964	1
481	20241119	111700	20722229	968	968	968	968	0
482	20241119	111600	20722229	968	968	968	968	0
483	20241119	111500	20722229	968	968	968	968	0
484	20241119	111400	20722229	968	968	968	968	0
485	20241119	111300	20722229	968	968	968	968	5
486	20241119	111200	20717389	968	966	968	966	1000
487	20241119	111100	19749449	968	968	968	968	0
488	20241119	111000	19749449	968	968	968	968	0
489	20241119	110900	19749449	968	968	968	968	0
490	20241119	110800	19749449	968	968	968	968	0
491	20241119	110700	19749449	968	968	968	968	0
492	20241119	110600	19749449	968	968	968	968	0
493	20241119	110500	19749449	968	968	968	968	10
494	20241119	110400	19739769	967	965	967	965	10
495	20241119	110300	19730108	963	963	963	963	147
496	20241119	110200	19588547	963	963	963	963	92
497	20241119	110100	19499951	963	963	963	963	0
498	20241119	110000	19499951	963	963	963	963	0
499	20241119	105900	19499951	963	963	963	963	0
500	20241119	105800	19499951	963	963	963	963	100
501	20241119	105700	19403651	960	960	960	960	0
502	20241119	105600	19403651	960	965	965	960	1365
503	20241119	105500	18089536	965	965	965	965	0
504	20241119	105400	18089536	965	965	965	965	0
505	20241119	105300	18089536	965	965	965	965	0
506	20241119	105200	18089536	965	965	965	965	3
507	20241119	105100	18086641	964	964	964	964	0
508	20241119	105000	18086641	964	964	964	964	14
509	20241119	104900	18073145	963	963	963	963	0
510	20241119	104800	18073145	963	963	963	963	0
511	20241119	104700	18073145	963	963	963	963	0
512	20241119	104600	18073145	963	963	963	963	0
513	20241119	104500	18073145	963	963	963	963	0
514	20241119	104400	18073145	963	963	963	963	3
515	20241119	104300	18070256	963	963	963	963	0
516	20241119	104200	18070256	963	963	963	963	0
517	20241119	104100	18070256	963	963	963	963	0
518	20241119	104000	18070256	963	968	968	963	139
519	20241119	103900	17936323	973	973	973	973	1
520	20241119	103800	17935350	968	968	968	968	0
521	20241119	103700	17935350	968	971	971	968	363
522	20241119	103600	17583957	974	974	974	974	0
523	20241119	103500	17583957	974	974	974	974	0
524	20241119	103400	17583957	974	974	974	974	0
525	20241119	103300	17583957	974	974	974	974	105
526	20241119	103200	17481687	974	974	974	974	0
527	20241119	103100	17481687	974	974	974	974	0
528	20241119	103000	17481687	974	974	974	974	2
529	20241119	102900	17479739	968	973	973	968	1025
530	20241119	102800	16486848	973	973	973	973	3
531	20241119	102700	16483929	973	975	975	973	871
532	20241119	102600	15634715	975	975	975	975	0
533	20241119	102500	15634715	975	975	975	975	111
534	20241119	102400	15526490	975	975	975	975	0
535	20241119	102300	15526490	975	975	975	975	37
536	20241119	102200	15490415	975	975	975	975	0
537	20241119	102100	15490415	975	975	975	975	0
538	20241119	102000	15490415	975	975	975	975	0
539	20241119	101900	15490415	975	975	975	975	0
540	20241119	101800	15490415	975	975	975	975	0
541	20241119	101700	15490415	975	975	975	975	0
542	20241119	101600	15490415	975	975	975	975	0
543	20241119	101500	15490415	975	975	975	975	0
544	20241119	101400	15490415	975	975	975	975	0
545	20241119	101300	15490415	975	975	975	975	0
546	20241119	101200	15490415	975	975	975	975	1
547	20241119	101100	15489440	975	975	975	975	0
548	20241119	101000	15489440	975	975	975	975	0
549	20241119	100900	15489440	975	975	975	975	0
550	20241119	100800	15489440	975	975	975	975	0
551	20241119	100700	15489440	975	974	975	974	20
552	20241119	100600	15469955	971	971	971	971	9
553	20241119	100500	15461216	974	974	974	974	0
554	20241119	100400	15461216	974	974	974	974	0
555	20241119	100300	15461216	974	973	974	973	513
556	20241119	100200	14961772	973	973	973	973	1
557	20241119	100100	14960799	973	973	973	973	0
558	20241119	100000	14960799	973	973	973	973	0
559	20241119	095900	14960799	973	973	973	973	1
560	20241119	095800	14959826	974	974	974	974	0
561	20241119	095700	14959826	974	974	974	974	0
562	20241119	095600	14959826	974	974	974	974	0
563	20241119	095500	14959826	974	974	974	974	0
564	20241119	095400	14959826	974	974	974	974	103
565	20241119	095300	14859504	974	973	974	973	110
566	20241119	095200	14752365	974	974	974	973	411
567	20241119	095100	14352053	971	971	971	971	2000
568	20241119	095000	12410053	974	974	974	974	100
569	20241119	094900	12312653	974	975	975	973	125
570	20241119	094800	12190788	974	974	974	974	0
571	20241119	094700	12190788	974	979	979	974	68
572	20241119	094600	12124476	978	978	978	978	100
573	20241119	094500	12026676	979	979	979	979	2
574	20241119	094400	12024718	979	980	980	979	105
575	20241119	094300	11921823	980	979	980	979	1681
576	20241119	094200	10275851	980	963	980	963	7158
577	20241119	094100	3285063	963	963	963	963	100
578	20241119	094000	3188763	963	963	963	963	100
579	20241119	093900	3092463	963	961	963	961	714
580	20241119	093800	2406109	961	960	961	960	147
581	20241119	093700	2264845	961	961	961	961	0
582	20241119	093600	2264845	961	961	961	961	0
583	20241119	093500	2264845	961	961	961	961	0
584	20241119	093400	2264845	961	961	961	961	80
585	20241119	093300	2187965	961	961	961	961	0
586	20241119	093200	2187965	961	961	961	961	0
587	20241119	093100	2187965	961	961	961	961	0
588	20241119	093000	2187965	961	961	961	961	10
589	20241119	092900	2178355	961	959	961	959	1040
590	20241119	092800	1179590	958	958	958	958	10
591	20241119	092700	1170010	958	958	958	958	0
592	20241119	092600	1170010	958	958	958	958	334
593	20241119	092500	850038	958	958	958	958	0
594	20241119	092400	850038	958	958	958	958	0
595	20241119	092300	850038	958	958	958	958	0
596	20241119	092200	850038	958	958	958	958	0
597	20241119	092100	850038	958	958	958	958	0
598	20241119	092000	850038	958	958	958	958	70
599	20241119	091900	782978	959	958	959	958	53
600	20241119	091800	732152	958	958	958	958	0
601	20241119	091700	732152	958	958	958	958	100
602	20241119	091600	636352	959	959	959	959	0
603	20241119	091500	636352	959	959	959	959	0
604	20241119	091400	636352	959	959	959	959	130
605	20241119	091300	511682	959	959	959	959	5
606	20241119	091200	506887	960	960	960	960	0
607	20241119	091100	506887	960	960	960	960	218
608	20241119	091000	297607	960	960	960	960	201
609	20241119	090900	104647	960	960	960	960	0
610	20241119	090800	104647	960	960	960	960	0
611	20241119	090700	104647	960	960	960	960	0
612	20241119	090600	104647	960	960	960	960	0
613	20241119	090500	104647	960	960	960	960	102
614	20241119	090400	6727	961	961	961	961	0
615	20241119	090300	6727	961	961	961	961	0
616	20241119	090200	6727	961	961	961	961	6
617	20241119	090100	961	961	961	961	961	0
618	20241119	090000	961	961	961	961	961	1