KissMeData/027740/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191000	50120824	865	865	865	865	346
3	20241119	190900	50120824	865	865	865	865	0
4	20241119	190800	50120824	865	865	865	865	0
5	20241119	190700	50120824	865	865	865	865	0
6	20241119	190600	50120824	865	865	865	865	0
7	20241119	190500	50120824	865	865	865	865	0
8	20241119	190400	50120824	865	865	865	865	0
9	20241119	190300	50120824	865	865	865	865	0
10	20241119	190200	50120824	865	865	865	865	0
11	20241119	190100	50120824	865	865	865	865	0
12	20241119	190000	50120824	865	865	865	865	0
13	20241119	185900	50120824	865	865	865	865	0
14	20241119	185800	50120824	865	865	865	865	0
15	20241119	185700	50120824	865	865	865	865	0
16	20241119	185600	50120824	865	865	865	865	0
17	20241119	185500	50120824	865	865	865	865	0
18	20241119	185400	50120824	865	865	865	865	0
19	20241119	185300	50120824	865	865	865	865	0
20	20241119	185200	50120824	865	865	865	865	0
21	20241119	185100	50120824	865	865	865	865	0
22	20241119	185000	50120824	865	865	865	865	0
23	20241119	184900	50120824	865	865	865	865	0
24	20241119	184800	50120824	865	865	865	865	0
25	20241119	184700	50120824	865	865	865	865	0
26	20241119	184600	50120824	865	865	865	865	0
27	20241119	184500	50120824	865	865	865	865	0
28	20241119	184400	50120824	865	865	865	865	0
29	20241119	184300	50120824	865	865	865	865	0
30	20241119	184200	50120824	865	865	865	865	0
31	20241119	184100	50120824	865	865	865	865	0
32	20241119	184000	50120824	865	865	865	865	346
33	20241119	183900	50120824	865	865	865	865	0
34	20241119	183800	50120824	865	865	865	865	0
35	20241119	183700	50120824	865	865	865	865	0
36	20241119	183600	50120824	865	865	865	865	0
37	20241119	183500	50120824	865	865	865	865	0
38	20241119	183400	50120824	865	865	865	865	0
39	20241119	183300	50120824	865	865	865	865	0
40	20241119	183200	50120824	865	865	865	865	0
41	20241119	183100	50120824	865	865	865	865	0
42	20241119	183000	50120824	865	865	865	865	0
43	20241119	182900	50120824	865	865	865	865	0
44	20241119	182800	50120824	865	865	865	865	0
45	20241119	182700	50120824	865	865	865	865	0
46	20241119	182600	50120824	865	865	865	865	0
47	20241119	182500	50120824	865	865	865	865	0
48	20241119	182400	50120824	865	865	865	865	0
49	20241119	182300	50120824	865	865	865	865	0
50	20241119	182200	50120824	865	865	865	865	0
51	20241119	182100	50120824	865	865	865	865	0
52	20241119	182000	50120824	865	865	865	865	0
53	20241119	181900	50120824	865	865	865	865	0
54	20241119	181800	50120824	865	865	865	865	0
55	20241119	181700	50120824	865	865	865	865	0
56	20241119	181600	50120824	865	865	865	865	0
57	20241119	181500	50120824	865	865	865	865	0
58	20241119	181400	50120824	865	865	865	865	0
59	20241119	181300	50120824	865	865	865	865	0
60	20241119	181200	50120824	865	865	865	865	0
61	20241119	181100	50120824	865	865	865	865	0
62	20241119	181000	50120824	865	865	865	865	346
63	20241119	180900	50120824	865	865	865	865	0
64	20241119	180800	50120824	865	865	865	865	0
65	20241119	180700	50120824	865	865	865	865	0
66	20241119	180600	50120824	865	865	865	865	0
67	20241119	180500	50120824	865	865	865	865	0
68	20241119	180400	50120824	865	865	865	865	0
69	20241119	180300	50120824	865	865	865	865	0
70	20241119	180200	50120824	865	865	865	865	0
71	20241119	180100	50120824	865	865	865	865	0
72	20241119	180000	50120824	865	865	865	865	0
73	20241119	175900	50120824	865	865	865	865	0
74	20241119	175800	50120824	865	865	865	865	0
75	20241119	175700	50120824	865	865	865	865	0
76	20241119	175600	50120824	865	865	865	865	0
77	20241119	175500	50120824	865	865	865	865	0
78	20241119	175400	50120824	865	865	865	865	0
79	20241119	175300	50120824	865	865	865	865	0
80	20241119	175200	50120824	865	865	865	865	0
81	20241119	175100	50120824	865	865	865	865	0
82	20241119	175000	50120824	865	865	865	865	0
83	20241119	174900	50120824	865	865	865	865	0
84	20241119	174800	50120824	865	865	865	865	0
85	20241119	174700	50120824	865	865	865	865	0
86	20241119	174600	50120824	865	865	865	865	0
87	20241119	174500	50120824	865	865	865	865	0
88	20241119	174400	50120824	865	865	865	865	0
89	20241119	174300	50120824	865	865	865	865	0
90	20241119	174200	50120824	865	865	865	865	0
91	20241119	174100	50120824	865	865	865	865	0
92	20241119	174000	50120824	865	865	865	865	346
93	20241119	173900	50120824	865	865	865	865	0
94	20241119	173800	50120824	865	865	865	865	0
95	20241119	173700	50120824	865	865	865	865	0
96	20241119	173600	50120824	865	865	865	865	0
97	20241119	173500	50120824	865	865	865	865	0
98	20241119	173400	50120824	865	865	865	865	0
99	20241119	173300	50120824	865	865	865	865	0
100	20241119	173200	50120824	865	865	865	865	0
101	20241119	173100	50120824	865	865	865	865	0
102	20241119	173000	50120824	865	865	865	865	0
103	20241119	172900	50120824	865	865	865	865	0
104	20241119	172800	50120824	865	865	865	865	0
105	20241119	172700	50120824	865	865	865	865	0
106	20241119	172600	50120824	865	865	865	865	0
107	20241119	172500	50120824	865	865	865	865	0
108	20241119	172400	50120824	865	865	865	865	0
109	20241119	172300	50120824	865	865	865	865	0
110	20241119	172200	50120824	865	865	865	865	0
111	20241119	172100	50120824	865	865	865	865	0
112	20241119	172000	50120824	865	865	865	865	0
113	20241119	171900	50120824	865	865	865	865	0
114	20241119	171800	50120824	865	865	865	865	0
115	20241119	171700	50120824	865	865	865	865	0
116	20241119	171600	50120824	865	865	865	865	0
117	20241119	171500	50120824	865	865	865	865	0
118	20241119	171400	50120824	865	865	865	865	0
119	20241119	171300	50120824	865	865	865	865	0
120	20241119	171200	50120824	865	865	865	865	0
121	20241119	171100	50120824	865	865	865	865	0
122	20241119	171000	50120824	865	865	865	865	346
123	20241119	170900	50120824	865	865	865	865	0
124	20241119	170800	50120824	865	865	865	865	0
125	20241119	170700	50120824	865	865	865	865	0
126	20241119	170600	50120824	865	865	865	865	0
127	20241119	170500	50120824	865	865	865	865	0
128	20241119	170400	50120824	865	865	865	865	0
129	20241119	170300	50120824	865	865	865	865	0
130	20241119	170200	50120824	865	865	865	865	0
131	20241119	170100	50120824	865	865	865	865	0
132	20241119	170000	50120824	865	865	865	865	0
133	20241119	165900	50120824	865	865	865	865	0
134	20241119	165800	50120824	865	865	865	865	0
135	20241119	165700	50120824	865	865	865	865	0
136	20241119	165600	50120824	865	865	865	865	0
137	20241119	165500	50120824	865	865	865	865	0
138	20241119	165400	50120824	865	865	865	865	0
139	20241119	165300	50120824	865	865	865	865	0
140	20241119	165200	50120824	865	865	865	865	0
141	20241119	165100	50120824	865	865	865	865	0
142	20241119	165000	50120824	865	865	865	865	0
143	20241119	164900	50120824	865	865	865	865	0
144	20241119	164800	50120824	865	865	865	865	0
145	20241119	164700	50120824	865	865	865	865	0
146	20241119	164600	50120824	865	865	865	865	0
147	20241119	164500	50120824	865	865	865	865	0
148	20241119	164400	50120824	865	865	865	865	0
149	20241119	164300	50120824	865	865	865	865	0
150	20241119	164200	50120824	865	865	865	865	0
151	20241119	164100	50120824	865	865	865	865	0
152	20241119	164000	50120824	865	865	865	865	346
153	20241119	163900	50120824	865	865	865	865	0
154	20241119	163800	50120824	865	865	865	865	0
155	20241119	163700	50120824	865	865	865	865	0
156	20241119	163600	50120824	865	865	865	865	0
157	20241119	163500	50120824	865	865	865	865	0
158	20241119	163400	50120824	865	865	865	865	0
159	20241119	163300	50120824	865	865	865	865	0
160	20241119	163200	50120824	865	865	865	865	0
161	20241119	163100	50120824	865	865	865	865	0
162	20241119	163000	50120824	865	865	865	865	0
163	20241119	162900	50120824	865	865	865	865	0
164	20241119	162800	50120824	865	865	865	865	0
165	20241119	162700	50120824	865	865	865	865	0
166	20241119	162600	50120824	865	865	865	865	0
167	20241119	162500	50120824	865	865	865	865	0
168	20241119	162400	50120824	865	865	865	865	0
169	20241119	162300	50120824	865	865	865	865	0
170	20241119	162200	50120824	865	865	865	865	0
171	20241119	162100	50120824	865	865	865	865	0
172	20241119	162000	50120824	865	865	865	865	0
173	20241119	161900	50120824	865	865	865	865	0
174	20241119	161800	50120824	865	865	865	865	0
175	20241119	161700	50120824	865	865	865	865	0
176	20241119	161600	50120824	865	865	865	865	0
177	20241119	161500	50120824	865	865	865	865	0
178	20241119	161400	50120824	865	865	865	865	0
179	20241119	161300	50120824	865	865	865	865	0
180	20241119	161200	50120824	865	865	865	865	0
181	20241119	161100	50120824	865	865	865	865	0
182	20241119	161000	50120824	865	865	865	865	346
183	20241119	160900	50120824	865	865	865	865	0
184	20241119	160800	50120824	865	865	865	865	0
185	20241119	160700	50120824	865	865	865	865	0
186	20241119	160600	50120824	865	865	865	865	0
187	20241119	160500	50120824	865	865	865	865	0
188	20241119	160400	50120824	865	865	865	865	0
189	20241119	160300	50120824	865	865	865	865	0
190	20241119	160200	50120824	865	865	865	865	0
191	20241119	160100	50120824	865	865	865	865	0
192	20241119	160000	50120824	865	865	865	865	0
193	20241119	155900	50120824	865	865	865	865	0
194	20241119	155800	50120824	865	865	865	865	0
195	20241119	155700	50120824	865	865	865	865	0
196	20241119	155600	50120824	865	865	865	865	0
197	20241119	155500	50120824	865	865	865	865	0
198	20241119	155400	50120824	865	865	865	865	0
199	20241119	155300	50120824	865	865	865	865	0
200	20241119	155200	50120824	865	865	865	865	0
201	20241119	155100	50120824	865	865	865	865	0
202	20241119	155000	50120824	865	865	865	865	0
203	20241119	154900	50120824	865	865	865	865	0
204	20241119	154800	50120824	865	865	865	865	0
205	20241119	154700	50120824	865	865	865	865	0
206	20241119	154600	50120824	865	865	865	865	0
207	20241119	154500	50120824	865	865	865	865	0
208	20241119	154400	50120824	865	865	865	865	0
209	20241119	154300	50120824	865	865	865	865	0
210	20241119	154200	50120824	865	865	865	865	0
211	20241119	154100	50120824	865	865	865	865	0
212	20241119	154000	50120824	865	865	865	865	346
213	20241119	153900	50120824	865	865	865	865	0
214	20241119	153800	50120824	865	865	865	865	0
215	20241119	153700	50120824	865	865	865	865	0
216	20241119	153600	50120824	865	865	865	865	0
217	20241119	153500	50120824	865	865	865	865	0
218	20241119	153400	50120824	865	865	865	865	0
219	20241119	153300	50120824	865	865	865	865	0
220	20241119	153200	50120824	865	865	865	865	0
221	20241119	153100	50120824	865	865	865	865	0
222	20241119	153000	50120824	865	865	865	865	346
223	20241119	152900	49821534	867	867	867	867	0
224	20241119	152800	49821534	867	867	867	867	0
225	20241119	152700	49821534	867	867	867	867	0
226	20241119	152600	49821534	867	867	867	867	0
227	20241119	152500	49821534	867	867	867	867	0
228	20241119	152400	49821534	867	867	867	867	0
229	20241119	152300	49821534	867	867	867	867	0
230	20241119	152200	49821534	867	867	867	867	0
231	20241119	152100	49821534	867	867	867	867	0
232	20241119	152000	49821534	867	867	867	867	0
233	20241119	151900	49821534	867	867	867	867	20
234	20241119	151800	49804194	867	867	867	867	0
235	20241119	151700	49804194	867	867	867	867	200
236	20241119	151600	49630794	867	867	867	867	105
237	20241119	151500	49539759	867	867	867	867	0
238	20241119	151400	49539759	867	867	867	867	168
239	20241119	151300	49394103	867	867	867	867	3
240	20241119	151200	49391502	867	867	867	867	0
241	20241119	151100	49391502	867	867	867	867	0
242	20241119	151000	49391502	867	867	867	867	0
243	20241119	150900	49391502	867	866	867	866	3
244	20241119	150800	49388903	865	865	865	865	0
245	20241119	150700	49388903	865	865	865	865	0
246	20241119	150600	49388903	865	865	865	865	0
247	20241119	150500	49388903	865	865	865	865	0
248	20241119	150400	49388903	865	865	865	865	0
249	20241119	150300	49388903	865	866	867	865	230
250	20241119	150200	49189721	866	866	866	866	103
251	20241119	150100	49100523	866	866	866	866	26
252	20241119	150000	49078007	866	866	866	866	0
253	20241119	145900	49078007	866	865	866	865	3
254	20241119	145800	49075411	866	866	866	866	4
255	20241119	145700	49071947	866	865	866	865	39
256	20241119	145600	49038209	865	865	865	865	24
257	20241119	145500	49017449	866	866	866	866	0
258	20241119	145400	49017449	866	866	866	866	1
259	20241119	145300	49016583	866	866	866	866	4
260	20241119	145200	49013119	866	865	866	865	33
261	20241119	145100	48984559	865	866	866	865	12
262	20241119	145000	48974169	866	866	866	866	4
263	20241119	144900	48970705	863	863	863	863	5
264	20241119	144800	48966390	863	865	865	863	2
265	20241119	144700	48964662	863	863	863	863	195
266	20241119	144600	48796377	864	864	864	864	0
267	20241119	144500	48796377	864	864	864	864	147
268	20241119	144400	48669369	865	865	865	865	0
269	20241119	144300	48669369	865	865	865	865	0
270	20241119	144200	48669369	865	865	865	865	0
271	20241119	144100	48669369	865	865	865	865	0
272	20241119	144000	48669369	865	865	865	865	0
273	20241119	143900	48669369	865	865	865	865	1
274	20241119	143800	48668504	866	866	866	866	1
275	20241119	143700	48667638	866	866	866	866	1
276	20241119	143600	48666772	866	866	866	866	0
277	20241119	143500	48666772	866	866	866	866	6
278	20241119	143400	48661576	866	866	866	866	4
279	20241119	143300	48658112	866	864	866	864	6
280	20241119	143200	48652926	864	864	864	864	3
281	20241119	143100	48650334	866	864	866	864	12
282	20241119	143000	48639958	864	864	864	864	3
283	20241119	142900	48637366	866	864	866	864	4
284	20241119	142800	48633904	866	866	866	866	0
285	20241119	142700	48633904	866	866	866	866	0
286	20241119	142600	48633904	866	866	866	866	14
287	20241119	142500	48621780	866	866	866	866	0
288	20241119	142400	48621780	866	866	866	864	14
289	20241119	142300	48609676	866	864	866	864	9
290	20241119	142200	48601898	866	866	866	864	4211
291	20241119	142100	44959373	866	866	866	866	1
292	20241119	142000	44958507	866	866	866	866	5
293	20241119	141900	44954177	866	866	867	866	175
294	20241119	141800	44802621	866	866	867	866	56
295	20241119	141700	44754123	867	867	867	867	0
296	20241119	141600	44754123	867	867	867	867	0
297	20241119	141500	44754123	867	866	867	866	9
298	20241119	141400	44746328	867	866	867	866	114
299	20241119	141300	44647603	866	865	866	865	6
300	20241119	141200	44642412	866	866	866	865	19
301	20241119	141100	44625962	866	865	866	865	1096
302	20241119	141000	43677921	865	865	865	865	0
303	20241119	140900	43677921	865	865	865	865	0
304	20241119	140800	43677921	865	865	865	865	3
305	20241119	140700	43675326	864	864	864	864	8
306	20241119	140600	43668414	864	864	864	864	0
307	20241119	140500	43668414	864	864	864	864	0
308	20241119	140400	43668414	864	864	864	864	1
309	20241119	140300	43667550	865	865	865	865	0
310	20241119	140200	43667550	865	864	865	864	8
311	20241119	140100	43660631	865	865	865	865	0
312	20241119	140000	43660631	865	865	865	865	0
313	20241119	135900	43660631	865	865	865	865	0
314	20241119	135800	43660631	865	863	865	863	63
315	20241119	135700	43606259	863	863	863	863	7
316	20241119	135600	43600218	862	863	863	862	136
317	20241119	135500	43482861	864	864	864	864	2
318	20241119	135400	43481133	864	863	864	863	13
319	20241119	135300	43469913	862	862	862	862	190
320	20241119	135200	43306133	862	862	862	862	0
321	20241119	135100	43306133	862	865	865	862	1115
322	20241119	135000	42344896	864	865	866	864	5
323	20241119	134900	42340571	866	866	866	866	1
324	20241119	134800	42339705	866	866	866	866	13
325	20241119	134700	42328447	862	862	862	862	9
326	20241119	134600	42320689	862	866	866	862	1768
327	20241119	134500	40796353	866	864	866	864	5
328	20241119	134400	40792027	866	865	866	865	260
329	20241119	134300	40566952	865	864	865	862	212
330	20241119	134200	40383793	863	863	863	863	62
331	20241119	134100	40330287	863	863	863	863	0
332	20241119	134000	40330287	863	863	863	863	0
333	20241119	133900	40330287	863	863	863	863	0
334	20241119	133800	40330287	863	863	863	863	0
335	20241119	133700	40330287	863	863	863	863	66
336	20241119	133600	40273329	862	862	862	862	1
337	20241119	133500	40272467	863	863	863	863	11
338	20241119	133400	40262974	862	863	863	862	61
339	20241119	133300	40210332	863	863	863	863	2
340	20241119	133200	40208606	863	863	863	863	2
341	20241119	133100	40206880	864	864	864	864	1
342	20241119	133000	40206016	863	863	863	863	0
343	20241119	132900	40206016	863	863	863	863	0
344	20241119	132800	40206016	863	863	863	863	1545
345	20241119	132700	38872681	864	864	864	864	300
346	20241119	132600	38613481	864	864	864	864	1731
347	20241119	132500	37117897	864	864	864	864	500
348	20241119	132400	36685897	865	865	865	865	0
349	20241119	132300	36685897	865	865	865	865	0
350	20241119	132200	36685897	865	865	865	865	5
351	20241119	132100	36681572	866	866	866	866	1
352	20241119	132000	36680706	866	866	866	866	5
353	20241119	131900	36676376	866	865	866	864	308
354	20241119	131800	36410259	865	865	865	865	2
355	20241119	131700	36408529	866	866	866	866	0
356	20241119	131600	36408529	866	867	867	866	14
357	20241119	131500	36396404	867	867	867	867	4
358	20241119	131400	36392936	867	867	867	867	3
359	20241119	131300	36390335	864	864	864	864	0
360	20241119	131200	36390335	864	864	864	864	0
361	20241119	131100	36390335	864	864	864	864	0
362	20241119	131000	36390335	864	864	864	864	1
363	20241119	130900	36389471	864	864	864	864	3
364	20241119	130800	36386879	867	867	867	867	1
365	20241119	130700	36386012	864	864	864	864	0
366	20241119	130600	36386012	864	864	864	864	2
367	20241119	130500	36384284	864	864	864	864	0
368	20241119	130400	36384284	864	864	864	864	3
369	20241119	130300	36381692	864	866	866	864	151
370	20241119	130200	36251005	867	867	867	867	461
371	20241119	130100	35851318	867	866	867	866	52
372	20241119	130000	35806242	866	866	866	866	0
373	20241119	125900	35806242	866	866	866	866	534
374	20241119	125800	35343798	866	866	866	866	0
375	20241119	125700	35343798	866	866	866	866	0
376	20241119	125600	35343798	866	866	866	866	0
377	20241119	125500	35343798	866	866	866	866	0
378	20241119	125400	35343798	866	865	866	865	703
379	20241119	125300	34735128	865	865	865	865	72
380	20241119	125200	34672848	865	865	865	865	11
381	20241119	125100	34663333	865	865	865	865	5
382	20241119	125000	34659008	864	864	864	864	0
383	20241119	124900	34659008	864	864	864	864	0
384	20241119	124800	34659008	864	864	864	864	0
385	20241119	124700	34659008	864	864	864	864	0
386	20241119	124600	34659008	864	864	864	864	0
387	20241119	124500	34659008	864	864	864	864	0
388	20241119	124400	34659008	864	864	864	864	0
389	20241119	124300	34659008	864	864	864	864	0
390	20241119	124200	34659008	864	865	865	864	100
391	20241119	124100	34572607	866	866	866	866	0
392	20241119	124000	34572607	866	866	866	866	0
393	20241119	123900	34572607	866	866	866	866	0
394	20241119	123800	34572607	866	866	866	866	0
395	20241119	123700	34572607	866	866	866	866	0
396	20241119	123600	34572607	866	866	866	866	0
397	20241119	123500	34572607	866	866	866	866	3
398	20241119	123400	34570009	865	865	865	864	7
399	20241119	123300	34563958	866	866	866	866	1
400	20241119	123200	34563092	865	865	865	865	0
401	20241119	123100	34563092	865	865	865	865	0
402	20241119	123000	34563092	865	865	865	865	11
403	20241119	122900	34553577	865	865	865	865	0
404	20241119	122800	34553577	865	865	865	865	1
405	20241119	122700	34552712	866	866	866	866	2
406	20241119	122600	34550980	866	866	866	866	100
407	20241119	122500	34464380	865	865	865	865	3
408	20241119	122400	34461785	865	866	866	865	118
409	20241119	122300	34359603	866	866	866	866	0
410	20241119	122200	34359603	866	866	866	866	1
411	20241119	122100	34358737	866	866	866	866	0
412	20241119	122000	34358737	866	866	866	866	0
413	20241119	121900	34358737	866	866	866	866	68
414	20241119	121800	34299849	866	866	866	866	1
415	20241119	121700	34298983	866	866	866	866	0
416	20241119	121600	34298983	866	866	866	866	0
417	20241119	121500	34298983	866	866	866	866	0
418	20241119	121400	34298983	866	866	866	866	33
419	20241119	121300	34270405	866	866	866	866	0
420	20241119	121200	34270405	866	866	866	866	0
421	20241119	121100	34270405	866	866	866	866	0
422	20241119	121000	34270405	866	866	866	866	102
423	20241119	120900	34182073	866	865	866	864	5
424	20241119	120800	34177750	866	866	866	866	2
425	20241119	120700	34176018	866	866	866	866	0
426	20241119	120600	34176018	866	866	866	866	100
427	20241119	120500	34089418	865	865	865	865	0
428	20241119	120400	34089418	865	865	865	865	99
429	20241119	120300	34003783	865	865	865	865	100
430	20241119	120200	33917283	865	865	865	865	1
431	20241119	120100	33916418	865	865	865	865	250
432	20241119	120000	33700168	865	865	865	865	0
433	20241119	115900	33700168	865	865	865	865	0
434	20241119	115800	33700168	865	865	865	865	0
435	20241119	115700	33700168	865	865	865	865	0
436	20241119	115600	33700168	865	865	865	865	0
437	20241119	115500	33700168	865	865	865	865	0
438	20241119	115400	33700168	865	865	865	865	0
439	20241119	115300	33700168	865	865	865	865	0
440	20241119	115200	33700168	865	865	865	865	240
441	20241119	115100	33492568	865	865	865	865	0
442	20241119	115000	33492568	865	865	865	865	0
443	20241119	114900	33492568	865	865	865	865	0
444	20241119	114800	33492568	865	864	865	864	6
445	20241119	114700	33487379	864	864	864	864	3
446	20241119	114600	33484787	864	864	864	864	0
447	20241119	114500	33484787	864	864	864	864	0
448	20241119	114400	33484787	864	864	864	864	0
449	20241119	114300	33484787	864	864	864	864	0
450	20241119	114200	33484787	864	864	864	864	30
451	20241119	114100	33458867	864	864	864	864	0
452	20241119	114000	33458867	864	864	864	864	0
453	20241119	113900	33458867	864	864	864	864	3
454	20241119	113800	33456275	864	864	864	864	11
455	20241119	113700	33446771	864	864	864	864	0
456	20241119	113600	33446771	864	865	865	864	68
457	20241119	113500	33388016	865	865	865	865	0
458	20241119	113400	33388016	865	865	865	865	0
459	20241119	113300	33388016	865	865	865	865	2
460	20241119	113200	33386286	865	865	865	865	50
461	20241119	113100	33343036	865	865	865	865	2
462	20241119	113000	33341306	865	865	865	865	4
463	20241119	112900	33337846	865	865	865	865	9
464	20241119	112800	33330061	863	863	863	863	0
465	20241119	112700	33330061	863	863	863	863	0
466	20241119	112600	33330061	863	863	863	863	0
467	20241119	112500	33330061	863	863	863	863	0
468	20241119	112400	33330061	863	864	864	863	1000
469	20241119	112300	32466921	864	864	864	864	0
470	20241119	112200	32466921	864	864	864	864	10
471	20241119	112100	32458281	865	865	865	864	13
472	20241119	112000	32447041	865	865	865	865	80
473	20241119	111900	32377841	865	865	865	865	0
474	20241119	111800	32377841	865	865	865	865	0
475	20241119	111700	32377841	865	865	865	865	0
476	20241119	111600	32377841	865	864	865	864	6
477	20241119	111500	32372656	864	864	864	864	10
478	20241119	111400	32364016	864	864	864	864	1
479	20241119	111300	32363152	864	863	864	863	501
480	20241119	111200	31930289	864	863	864	863	16
481	20241119	111100	31916480	863	864	864	863	1548
482	20241119	111000	30580554	864	864	864	864	0
483	20241119	110900	30580554	864	864	864	864	0
484	20241119	110800	30580554	864	864	864	864	0
485	20241119	110700	30580554	864	864	864	864	25
486	20241119	110600	30558954	864	864	864	864	2
487	20241119	110500	30557226	864	864	864	864	3
488	20241119	110400	30554634	866	866	866	866	0
489	20241119	110300	30554634	866	866	866	866	1
490	20241119	110200	30553768	867	867	867	867	0
491	20241119	110100	30553768	867	867	867	867	0
492	20241119	110000	30553768	867	867	867	867	0
493	20241119	105900	30553768	867	867	867	867	0
494	20241119	105800	30553768	867	867	867	867	1
495	20241119	105700	30552901	867	867	867	867	3
496	20241119	105600	30550300	863	863	863	863	2
497	20241119	105500	30548574	863	862	867	862	5
498	20241119	105400	30544257	862	865	865	862	10501
499	20241119	105300	21481439	868	865	868	865	3
500	20241119	105200	21478841	865	867	868	865	6
501	20241119	105100	21473640	868	866	868	866	12
502	20241119	105000	21463228	866	866	866	866	9
503	20241119	104900	21455434	867	867	867	867	0
504	20241119	104800	21455434	867	867	868	867	4
505	20241119	104700	21451965	867	867	867	867	1
506	20241119	104600	21451098	865	865	865	865	20
507	20241119	104500	21433798	865	865	865	865	0
508	20241119	104400	21433798	865	865	865	865	0
509	20241119	104300	21433798	865	865	867	865	614
510	20241119	104200	20902672	865	865	865	865	0
511	20241119	104100	20902672	865	865	865	865	5
512	20241119	104000	20898347	865	865	865	865	1
513	20241119	103900	20897482	865	865	865	865	0
514	20241119	103800	20897482	865	867	867	865	559
515	20241119	103700	20413221	867	866	867	866	917
516	20241119	103600	19618769	866	866	866	866	230
517	20241119	103500	19419589	866	866	866	866	174
518	20241119	103400	19268905	866	865	866	865	159
519	20241119	103300	19131219	866	865	866	865	28
520	20241119	103200	19106996	865	865	865	865	2
521	20241119	103100	19105266	865	865	865	865	12
522	20241119	103000	19094886	866	866	866	866	0
523	20241119	102900	19094886	866	865	866	865	9
524	20241119	102800	19087094	865	866	866	865	23
525	20241119	102700	19067196	866	866	866	866	11
526	20241119	102600	19057670	866	865	866	865	13
527	20241119	102500	19046423	865	866	866	865	9
528	20241119	102400	19038634	866	866	866	866	58
529	20241119	102300	18988406	865	865	865	865	21
530	20241119	102200	18970241	865	865	865	865	132
531	20241119	102100	18856061	865	865	865	865	18
532	20241119	102000	18840491	866	866	866	866	0
533	20241119	101900	18840491	866	866	866	866	0
534	20241119	101800	18840491	866	866	866	866	10
535	20241119	101700	18831831	866	864	866	864	309
536	20241119	101600	18564755	864	865	865	864	1323
537	20241119	101500	17421682	866	866	866	866	12
538	20241119	101400	17411290	866	866	866	866	0
539	20241119	101300	17411290	866	864	866	864	8
540	20241119	101200	17404366	864	864	864	864	6
541	20241119	101100	17399182	866	866	866	866	0
542	20241119	101000	17399182	866	866	866	866	0
543	20241119	100900	17399182	866	865	866	865	2
544	20241119	100800	17397451	866	866	866	866	0
545	20241119	100700	17397451	866	866	866	866	2
546	20241119	100600	17395719	866	866	866	865	9
547	20241119	100500	17387929	866	866	866	866	0
548	20241119	100400	17387929	866	866	866	866	0
549	20241119	100300	17387929	866	866	866	866	11
550	20241119	100200	17378403	866	866	866	866	4
551	20241119	100100	17374939	866	865	866	865	5
552	20241119	100000	17370612	865	865	865	865	3
553	20241119	095900	17368017	866	866	866	866	0
554	20241119	095800	17368017	866	866	866	866	10
555	20241119	095700	17359357	867	867	867	867	0
556	20241119	095600	17359357	867	867	867	867	13
557	20241119	095500	17348086	867	867	867	867	1200
558	20241119	095400	16307686	867	867	867	867	0
559	20241119	095300	16307686	867	867	867	867	1
560	20241119	095200	16306819	867	867	867	867	1
561	20241119	095100	16305952	864	866	866	864	500
562	20241119	095000	15873751	867	867	867	867	61
563	20241119	094900	15820864	867	865	868	865	4
564	20241119	094800	15817396	865	865	868	865	8
565	20241119	094700	15810473	865	865	865	865	1
566	20241119	094600	15809608	868	868	868	868	3
567	20241119	094500	15807004	867	868	868	867	6
568	20241119	094400	15801798	868	868	868	868	0
569	20241119	094300	15801798	868	868	868	868	2
570	20241119	094200	15800062	869	867	869	865	2022
571	20241119	094100	14046998	866	866	866	866	220
572	20241119	094000	13856478	866	866	866	866	511
573	20241119	093900	13413952	866	866	866	866	3
574	20241119	093800	13411354	866	865	866	865	4383
575	20241119	093700	9619044	864	864	864	864	0
576	20241119	093600	9619044	864	862	864	862	4426
577	20241119	093500	5797538	862	862	862	862	2
578	20241119	093400	5795814	862	861	862	861	42
579	20241119	093300	5759638	862	862	862	862	31
580	20241119	093200	5732916	862	862	862	862	1
581	20241119	093100	5732054	862	862	862	862	53
582	20241119	093000	5686368	862	862	862	862	7
583	20241119	092900	5680334	860	860	860	860	1
584	20241119	092800	5679474	862	860	862	860	391
585	20241119	092700	5342939	860	861	861	860	813
586	20241119	092600	4643757	861	858	861	858	12
587	20241119	092500	4633434	858	859	861	857	462
588	20241119	092400	4237115	859	860	860	859	401
589	20241119	092300	3892655	860	860	860	860	2
590	20241119	092200	3890935	859	859	860	859	58
591	20241119	092100	3841106	859	860	860	859	3
592	20241119	092000	3838527	859	862	862	859	1553
593	20241119	091900	2502878	861	861	862	861	14
594	20241119	091800	2490817	862	862	862	862	4
595	20241119	091700	2487369	861	861	861	861	0
596	20241119	091600	2487369	861	860	861	860	3
597	20241119	091500	2484787	860	862	862	860	9
598	20241119	091400	2477038	862	861	862	861	522
599	20241119	091300	2027575	862	862	862	862	231
600	20241119	091200	1828453	862	862	862	862	269
601	20241119	091100	1596575	862	861	862	861	4
602	20241119	091000	1593129	862	863	863	862	205
603	20241119	090900	1416219	863	864	864	863	281
604	20241119	090800	1173713	864	864	864	864	53
605	20241119	090700	1127921	864	863	864	863	777
606	20241119	090600	457368	863	863	863	863	2
607	20241119	090500	455642	863	863	863	863	2
608	20241119	090400	453916	863	862	863	861	13
609	20241119	090300	442710	863	863	863	863	401
610	20241119	090200	96647	863	863	863	863	3
611	20241119	090100	94058	863	861	863	861	4
612	20241119	090000	90608	861	863	863	861	105