KissMeData/000040/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183000	31576487	485	485	485	485	839
3	20241119	182900	31576487	485	485	485	485	0
4	20241119	182800	31576487	485	485	485	485	0
5	20241119	182700	31576487	485	485	485	485	0
6	20241119	182600	31576487	485	485	485	485	0
7	20241119	182500	31576487	485	485	485	485	0
8	20241119	182400	31576487	485	485	485	485	0
9	20241119	182300	31576487	485	485	485	485	0
10	20241119	182200	31576487	485	485	485	485	0
11	20241119	182100	31576487	485	485	485	485	0
12	20241119	182000	31576487	485	485	485	485	0
13	20241119	181900	31576487	485	485	485	485	0
14	20241119	181800	31576487	485	485	485	485	0
15	20241119	181700	31576487	485	485	485	485	0
16	20241119	181600	31576487	485	485	485	485	0
17	20241119	181500	31576487	485	485	485	485	0
18	20241119	181400	31576487	485	485	485	485	0
19	20241119	181300	31576487	485	485	485	485	0
20	20241119	181200	31576487	485	485	485	485	0
21	20241119	181100	31576487	485	485	485	485	0
22	20241119	181000	31576487	485	485	485	485	0
23	20241119	180900	31576487	485	485	485	485	0
24	20241119	180800	31576487	485	485	485	485	0
25	20241119	180700	31576487	485	485	485	485	0
26	20241119	180600	31576487	485	485	485	485	0
27	20241119	180500	31576487	485	485	485	485	0
28	20241119	180400	31576487	485	485	485	485	0
29	20241119	180300	31576487	485	485	485	485	0
30	20241119	180200	31576487	485	485	485	485	0
31	20241119	180100	31576487	485	485	485	485	0
32	20241119	180000	31576487	485	485	485	485	839
33	20241119	175900	31576487	485	485	485	485	0
34	20241119	175800	31576487	485	485	485	485	0
35	20241119	175700	31576487	485	485	485	485	0
36	20241119	175600	31576487	485	485	485	485	0
37	20241119	175500	31576487	485	485	485	485	0
38	20241119	175400	31576487	485	485	485	485	0
39	20241119	175300	31576487	485	485	485	485	0
40	20241119	175200	31576487	485	485	485	485	0
41	20241119	175100	31576487	485	485	485	485	0
42	20241119	175000	31576487	485	485	485	485	0
43	20241119	174900	31576487	485	485	485	485	0
44	20241119	174800	31576487	485	485	485	485	0
45	20241119	174700	31576487	485	485	485	485	0
46	20241119	174600	31576487	485	485	485	485	0
47	20241119	174500	31576487	485	485	485	485	0
48	20241119	174400	31576487	485	485	485	485	0
49	20241119	174300	31576487	485	485	485	485	0
50	20241119	174200	31576487	485	485	485	485	0
51	20241119	174100	31576487	485	485	485	485	0
52	20241119	174000	31576487	485	485	485	485	0
53	20241119	173900	31576487	485	485	485	485	0
54	20241119	173800	31576487	485	485	485	485	0
55	20241119	173700	31576487	485	485	485	485	0
56	20241119	173600	31576487	485	485	485	485	0
57	20241119	173500	31576487	485	485	485	485	0
58	20241119	173400	31576487	485	485	485	485	0
59	20241119	173300	31576487	485	485	485	485	0
60	20241119	173200	31576487	485	485	485	485	0
61	20241119	173100	31576487	485	485	485	485	0
62	20241119	173000	31576487	485	485	485	485	839
63	20241119	172900	31576487	485	485	485	485	0
64	20241119	172800	31576487	485	485	485	485	0
65	20241119	172700	31576487	485	485	485	485	0
66	20241119	172600	31576487	485	485	485	485	0
67	20241119	172500	31576487	485	485	485	485	0
68	20241119	172400	31576487	485	485	485	485	0
69	20241119	172300	31576487	485	485	485	485	0
70	20241119	172200	31576487	485	485	485	485	0
71	20241119	172100	31576487	485	485	485	485	0
72	20241119	172000	31576487	485	485	485	485	0
73	20241119	171900	31576487	485	485	485	485	0
74	20241119	171800	31576487	485	485	485	485	0
75	20241119	171700	31576487	485	485	485	485	0
76	20241119	171600	31576487	485	485	485	485	0
77	20241119	171500	31576487	485	485	485	485	0
78	20241119	171400	31576487	485	485	485	485	0
79	20241119	171300	31576487	485	485	485	485	0
80	20241119	171200	31576487	485	485	485	485	0
81	20241119	171100	31576487	485	485	485	485	0
82	20241119	171000	31576487	485	485	485	485	0
83	20241119	170900	31576487	485	485	485	485	0
84	20241119	170800	31576487	485	485	485	485	0
85	20241119	170700	31576487	485	485	485	485	0
86	20241119	170600	31576487	485	485	485	485	0
87	20241119	170500	31576487	485	485	485	485	0
88	20241119	170400	31576487	485	485	485	485	0
89	20241119	170300	31576487	485	485	485	485	0
90	20241119	170200	31576487	485	485	485	485	0
91	20241119	170100	31576487	485	485	485	485	0
92	20241119	170000	31576487	485	485	485	485	839
93	20241119	165900	31576487	485	485	485	485	0
94	20241119	165800	31576487	485	485	485	485	0
95	20241119	165700	31576487	485	485	485	485	0
96	20241119	165600	31576487	485	485	485	485	0
97	20241119	165500	31576487	485	485	485	485	0
98	20241119	165400	31576487	485	485	485	485	0
99	20241119	165300	31576487	485	485	485	485	0
100	20241119	165200	31576487	485	485	485	485	0
101	20241119	165100	31576487	485	485	485	485	0
102	20241119	165000	31576487	485	485	485	485	0
103	20241119	164900	31576487	485	485	485	485	0
104	20241119	164800	31576487	485	485	485	485	0
105	20241119	164700	31576487	485	485	485	485	0
106	20241119	164600	31576487	485	485	485	485	0
107	20241119	164500	31576487	485	485	485	485	0
108	20241119	164400	31576487	485	485	485	485	0
109	20241119	164300	31576487	485	485	485	485	0
110	20241119	164200	31576487	485	485	485	485	0
111	20241119	164100	31576487	485	485	485	485	0
112	20241119	164000	31576487	485	485	485	485	0
113	20241119	163900	31576487	485	485	485	485	0
114	20241119	163800	31576487	485	485	485	485	0
115	20241119	163700	31576487	485	485	485	485	0
116	20241119	163600	31576487	485	485	485	485	0
117	20241119	163500	31576487	485	485	485	485	0
118	20241119	163400	31576487	485	485	485	485	0
119	20241119	163300	31576487	485	485	485	485	0
120	20241119	163200	31576487	485	485	485	485	0
121	20241119	163100	31576487	485	485	485	485	0
122	20241119	163000	31576487	485	485	485	485	839
123	20241119	162900	31576487	485	485	485	485	0
124	20241119	162800	31576487	485	485	485	485	0
125	20241119	162700	31576487	485	485	485	485	0
126	20241119	162600	31576487	485	485	485	485	0
127	20241119	162500	31576487	485	485	485	485	0
128	20241119	162400	31576487	485	485	485	485	0
129	20241119	162300	31576487	485	485	485	485	0
130	20241119	162200	31576487	485	485	485	485	0
131	20241119	162100	31576487	485	485	485	485	0
132	20241119	162000	31576487	485	485	485	485	0
133	20241119	161900	31576487	485	485	485	485	0
134	20241119	161800	31576487	485	485	485	485	0
135	20241119	161700	31576487	485	485	485	485	0
136	20241119	161600	31576487	485	485	485	485	0
137	20241119	161500	31576487	485	485	485	485	0
138	20241119	161400	31576487	485	485	485	485	0
139	20241119	161300	31576487	485	485	485	485	0
140	20241119	161200	31576487	485	485	485	485	0
141	20241119	161100	31576487	485	485	485	485	0
142	20241119	161000	31576487	485	485	485	485	0
143	20241119	160900	31576487	485	485	485	485	0
144	20241119	160800	31576487	485	485	485	485	0
145	20241119	160700	31576487	485	485	485	485	0
146	20241119	160600	31576487	485	485	485	485	0
147	20241119	160500	31576487	485	485	485	485	0
148	20241119	160400	31576487	485	485	485	485	0
149	20241119	160300	31576487	485	485	485	485	0
150	20241119	160200	31576487	485	485	485	485	0
151	20241119	160100	31576487	485	485	485	485	0
152	20241119	160000	31576487	485	485	485	485	839
153	20241119	155900	31576487	485	485	485	485	0
154	20241119	155800	31576487	485	485	485	485	0
155	20241119	155700	31576487	485	485	485	485	0
156	20241119	155600	31576487	485	485	485	485	0
157	20241119	155500	31576487	485	485	485	485	0
158	20241119	155400	31576487	485	485	485	485	0
159	20241119	155300	31576487	485	485	485	485	0
160	20241119	155200	31576487	485	485	485	485	0
161	20241119	155100	31576487	485	485	485	485	0
162	20241119	155000	31576487	485	485	485	485	0
163	20241119	154900	31576487	485	485	485	485	0
164	20241119	154800	31576487	485	485	485	485	0
165	20241119	154700	31576487	485	485	485	485	0
166	20241119	154600	31576487	485	485	485	485	0
167	20241119	154500	31576487	485	485	485	485	0
168	20241119	154400	31576487	485	485	485	485	0
169	20241119	154300	31576487	485	485	485	485	0
170	20241119	154200	31576487	485	485	485	485	0
171	20241119	154100	31576487	485	485	485	485	0
172	20241119	154000	31576487	485	485	485	485	0
173	20241119	153900	31576487	485	485	485	485	0
174	20241119	153800	31576487	485	485	485	485	0
175	20241119	153700	31576487	485	485	485	485	0
176	20241119	153600	31576487	485	485	485	485	0
177	20241119	153500	31576487	485	485	485	485	0
178	20241119	153400	31576487	485	485	485	485	0
179	20241119	153300	31576487	485	485	485	485	0
180	20241119	153200	31576487	485	485	485	485	0
181	20241119	153100	31576487	485	485	485	485	0
182	20241119	153000	31576487	485	485	485	485	1678
183	20241119	152900	31169572	485	485	485	485	0
184	20241119	152800	31169572	485	485	485	485	0
185	20241119	152700	31169572	485	485	485	485	0
186	20241119	152600	31169572	485	485	485	485	0
187	20241119	152500	31169572	485	485	485	485	0
188	20241119	152400	31169572	485	485	485	485	0
189	20241119	152300	31169572	485	485	485	485	0
190	20241119	152200	31169572	485	485	485	485	0
191	20241119	152100	31169572	485	485	485	485	0
192	20241119	152000	31169572	485	485	485	485	0
193	20241119	151900	31169572	485	485	485	485	0
194	20241119	151800	31169572	485	485	485	485	1
195	20241119	151700	31169087	486	486	486	486	21
196	20241119	151600	31158881	486	486	486	486	0
197	20241119	151500	31158881	486	486	486	486	0
198	20241119	151400	31158881	486	484	486	484	990
199	20241119	151300	30678266	478	478	478	478	0
200	20241119	151200	30678266	478	480	480	478	153
201	20241119	151100	30605112	483	483	483	483	6
202	20241119	151000	30602214	483	483	483	483	0
203	20241119	150900	30602214	483	483	483	483	0
204	20241119	150800	30602214	483	483	483	483	1
205	20241119	150700	30601731	478	480	480	478	1041
206	20241119	150600	30103705	485	485	485	485	41
207	20241119	150500	30083820	485	485	485	485	0
208	20241119	150400	30083820	485	485	485	485	100
209	20241119	150300	30035320	485	485	485	485	0
210	20241119	150200	30035320	485	485	485	485	165
211	20241119	150100	29955295	485	485	485	485	1
212	20241119	150000	29954810	485	485	485	485	0
213	20241119	145900	29954810	485	485	485	485	0
214	20241119	145800	29954810	485	485	485	485	3
215	20241119	145700	29953355	485	485	485	485	1
216	20241119	145600	29952870	479	484	484	479	1500
217	20241119	145500	29231830	484	484	484	484	0
218	20241119	145400	29231830	484	484	484	484	0
219	20241119	145300	29231830	484	484	484	484	0
220	20241119	145200	29231830	484	484	484	484	0
221	20241119	145100	29231830	484	484	484	484	5
222	20241119	145000	29229410	485	485	485	485	0
223	20241119	144900	29229410	485	485	485	485	0
224	20241119	144800	29229410	485	485	485	485	0
225	20241119	144700	29229410	485	485	485	485	0
226	20241119	144600	29229410	485	485	485	485	0
227	20241119	144500	29229410	485	485	485	485	0
228	20241119	144400	29229410	485	485	485	485	0
229	20241119	144300	29229410	485	485	485	485	0
230	20241119	144200	29229410	485	485	485	485	9
231	20241119	144100	29225045	484	484	484	484	0
232	20241119	144000	29225045	484	484	484	484	0
233	20241119	143900	29225045	484	484	484	484	53
234	20241119	143800	29199393	484	484	484	484	60
235	20241119	143700	29170353	484	484	484	484	0
236	20241119	143600	29170353	484	484	484	484	0
237	20241119	143500	29170353	484	484	484	484	2
238	20241119	143400	29169385	485	485	485	485	0
239	20241119	143300	29169385	485	485	485	485	15
240	20241119	143200	29162110	486	486	486	486	0
241	20241119	143100	29162110	486	486	486	486	0
242	20241119	143000	29162110	486	486	486	486	0
243	20241119	142900	29162110	486	486	486	486	0
244	20241119	142800	29162110	486	486	486	486	0
245	20241119	142700	29162110	486	486	486	486	0
246	20241119	142600	29162110	486	486	486	486	0
247	20241119	142500	29162110	486	486	486	486	0
248	20241119	142400	29162110	486	486	486	486	0
249	20241119	142300	29162110	486	486	486	486	1
250	20241119	142200	29161624	486	486	486	486	0
251	20241119	142100	29161624	486	486	486	486	0
252	20241119	142000	29161624	486	486	486	486	0
253	20241119	141900	29161624	486	484	486	484	2075
254	20241119	141800	28156412	482	482	482	482	0
255	20241119	141700	28156412	482	482	482	482	0
256	20241119	141600	28156412	482	482	482	482	0
257	20241119	141500	28156412	482	482	482	482	0
258	20241119	141400	28156412	482	482	482	482	0
259	20241119	141300	28156412	482	482	482	482	0
260	20241119	141200	28156412	482	482	482	482	0
261	20241119	141100	28156412	482	482	482	482	0
262	20241119	141000	28156412	482	482	482	482	106
263	20241119	140900	28105320	484	484	484	484	0
264	20241119	140800	28105320	484	484	484	484	0
265	20241119	140700	28105320	484	484	484	484	0
266	20241119	140600	28105320	484	484	484	484	1
267	20241119	140500	28104836	484	484	484	484	0
268	20241119	140400	28104836	484	484	484	484	0
269	20241119	140300	28104836	484	484	484	484	0
270	20241119	140200	28104836	484	484	484	484	0
271	20241119	140100	28104836	484	484	484	484	10
272	20241119	140000	28099996	484	484	484	484	0
273	20241119	135900	28099996	484	484	484	484	0
274	20241119	135800	28099996	484	484	484	484	0
275	20241119	135700	28099996	484	484	484	484	0
276	20241119	135600	28099996	484	484	484	484	5
277	20241119	135500	28097576	484	484	484	484	0
278	20241119	135400	28097576	484	484	484	484	500
279	20241119	135300	27855576	480	480	480	480	3103
280	20241119	135200	26366136	480	480	480	480	2
281	20241119	135100	26365176	479	479	479	479	0
282	20241119	135000	26365176	479	479	479	479	0
283	20241119	134900	26365176	479	479	479	479	0
284	20241119	134800	26365176	479	479	479	479	0
285	20241119	134700	26365176	479	479	479	479	0
286	20241119	134600	26365176	479	479	479	479	0
287	20241119	134500	26365176	479	479	479	479	101
288	20241119	134400	26316797	479	479	479	479	45
289	20241119	134300	26295242	479	479	479	479	0
290	20241119	134200	26295242	479	479	479	479	0
291	20241119	134100	26295242	479	479	479	479	262
292	20241119	134000	26169744	479	479	479	479	0
293	20241119	133900	26169744	479	479	479	479	167
294	20241119	133800	26089751	479	479	479	479	0
295	20241119	133700	26089751	479	479	479	479	0
296	20241119	133600	26089751	479	479	479	479	5
297	20241119	133500	26087356	479	479	479	479	0
298	20241119	133400	26087356	479	479	479	479	0
299	20241119	133300	26087356	479	479	479	479	48
300	20241119	133200	26064364	479	480	480	479	22
301	20241119	133100	26053808	479	479	479	479	54
302	20241119	133000	26027942	479	479	479	479	100
303	20241119	132900	25980042	479	479	479	479	0
304	20241119	132800	25980042	479	479	479	479	0
305	20241119	132700	25980042	479	479	479	479	0
306	20241119	132600	25980042	479	479	479	479	30
307	20241119	132500	25965672	479	479	479	479	0
308	20241119	132400	25965672	479	479	479	479	951
309	20241119	132300	25510143	480	480	480	480	0
310	20241119	132200	25510143	480	480	480	480	2
311	20241119	132100	25509183	480	480	480	480	0
312	20241119	132000	25509183	480	480	480	480	1
313	20241119	131900	25508703	480	480	480	480	0
314	20241119	131800	25508703	480	480	480	480	3
315	20241119	131700	25507263	480	480	480	480	100
316	20241119	131600	25459263	480	480	480	480	0
317	20241119	131500	25459263	480	480	480	480	4
318	20241119	131400	25457343	479	479	479	479	0
319	20241119	131300	25457343	479	483	483	479	5448
320	20241119	131200	22841457	483	483	483	483	0
321	20241119	131100	22841457	483	483	483	483	100
322	20241119	131000	22793157	483	483	483	483	0
323	20241119	130900	22793157	483	483	483	483	0
324	20241119	130800	22793157	483	483	483	483	0
325	20241119	130700	22793157	483	483	483	483	1
326	20241119	130600	22792674	483	483	483	483	0
327	20241119	130500	22792674	483	483	483	483	5
328	20241119	130400	22790259	483	483	483	483	37
329	20241119	130300	22772388	483	483	483	483	0
330	20241119	130200	22772388	483	483	483	483	162
331	20241119	130100	22694142	483	483	483	483	0
332	20241119	130000	22694142	483	483	483	483	0
333	20241119	125900	22694142	483	483	483	483	207
334	20241119	125800	22594161	483	483	483	483	0
335	20241119	125700	22594161	483	483	483	483	0
336	20241119	125600	22594161	483	483	483	483	0
337	20241119	125500	22594161	483	483	483	483	3
338	20241119	125400	22592712	484	484	484	484	0
339	20241119	125300	22592712	484	484	484	484	0
340	20241119	125200	22592712	484	484	484	484	100
341	20241119	125100	22544312	485	485	485	485	0
342	20241119	125000	22544312	485	485	485	485	0
343	20241119	124900	22544312	485	485	485	485	53
344	20241119	124800	22518607	485	485	485	485	2
345	20241119	124700	22517637	485	485	485	485	0
346	20241119	124600	22517637	485	485	485	485	5
347	20241119	124500	22515212	485	485	485	485	1
348	20241119	124400	22514727	485	485	485	485	0
349	20241119	124300	22514727	485	485	485	485	0
350	20241119	124200	22514727	485	485	485	485	1
351	20241119	124100	22514242	484	484	484	484	0
352	20241119	124000	22514242	484	484	484	484	0
353	20241119	123900	22514242	484	484	484	484	0
354	20241119	123800	22514242	484	484	484	484	0
355	20241119	123700	22514242	484	484	484	484	0
356	20241119	123600	22514242	484	484	484	484	0
357	20241119	123500	22514242	484	484	484	484	0
358	20241119	123400	22514242	484	484	484	484	0
359	20241119	123300	22514242	484	484	484	484	1
360	20241119	123200	22513758	481	481	481	481	1
361	20241119	123100	22513277	481	481	481	481	0
362	20241119	123000	22513277	481	481	481	481	0
363	20241119	122900	22513277	481	481	481	481	5
364	20241119	122800	22510872	481	481	481	481	0
365	20241119	122700	22510872	481	481	481	481	3
366	20241119	122600	22509429	480	480	480	480	0
367	20241119	122500	22509429	480	480	480	480	0
368	20241119	122400	22509429	480	481	481	480	6423
369	20241119	122300	19426376	480	480	480	480	0
370	20241119	122200	19426376	480	480	480	480	0
371	20241119	122100	19426376	480	480	480	480	0
372	20241119	122000	19426376	480	480	480	480	0
373	20241119	121900	19426376	480	481	481	480	6001
374	20241119	121800	16545482	482	482	482	482	0
375	20241119	121700	16545482	482	482	482	482	26
376	20241119	121600	16532950	482	482	482	482	0
377	20241119	121500	16532950	482	482	482	482	0
378	20241119	121400	16532950	482	482	482	482	0
379	20241119	121300	16532950	482	482	482	482	0
380	20241119	121200	16532950	482	482	482	482	10
381	20241119	121100	16528130	483	483	483	483	144
382	20241119	121000	16458578	483	483	483	483	0
383	20241119	120900	16458578	483	483	483	483	0
384	20241119	120800	16458578	483	483	483	483	22
385	20241119	120700	16447952	483	483	483	483	235
386	20241119	120600	16334447	483	483	483	483	2
387	20241119	120500	16333481	483	483	483	483	0
388	20241119	120400	16333481	483	481	483	481	45
389	20241119	120300	16311829	481	481	481	481	10
390	20241119	120200	16307019	480	480	480	480	0
391	20241119	120100	16307019	480	480	480	480	0
392	20241119	120000	16307019	480	480	480	480	30
393	20241119	115900	16292619	480	480	480	480	0
394	20241119	115800	16292619	480	480	480	480	0
395	20241119	115700	16292619	480	480	480	480	0
396	20241119	115600	16292619	480	480	480	480	0
397	20241119	115500	16292619	480	480	480	480	160
398	20241119	115400	16215819	479	479	479	479	0
399	20241119	115300	16215819	479	479	479	479	0
400	20241119	115200	16215819	479	479	479	479	1
401	20241119	115100	16215340	479	479	479	479	5
402	20241119	115000	16212945	479	479	479	479	100
403	20241119	114900	16165045	479	479	479	479	1
404	20241119	114800	16164566	477	477	477	477	150
405	20241119	114700	16093016	477	479	479	477	102
406	20241119	114600	16044162	479	479	479	479	18
407	20241119	114500	16035540	480	480	480	480	0
408	20241119	114400	16035540	480	480	480	480	0
409	20241119	114300	16035540	480	480	480	480	0
410	20241119	114200	16035540	480	480	480	480	0
411	20241119	114100	16035540	480	479	480	475	851
412	20241119	114000	15629405	479	479	479	479	0
413	20241119	113900	15629405	479	482	482	479	3300
414	20241119	113800	14047597	484	484	484	484	0
415	20241119	113700	14047597	484	484	484	484	0
416	20241119	113600	14047597	484	484	484	484	0
417	20241119	113500	14047597	484	484	484	484	0
418	20241119	113400	14047597	484	484	484	484	0
419	20241119	113300	14047597	484	484	484	484	0
420	20241119	113200	14047597	484	484	484	484	0
421	20241119	113100	14047597	484	484	484	484	0
422	20241119	113000	14047597	484	484	484	484	0
423	20241119	112900	14047597	484	484	484	484	13
424	20241119	112800	14041305	480	480	480	480	0
425	20241119	112700	14041305	480	480	480	480	499
426	20241119	112600	13801785	480	480	480	480	0
427	20241119	112500	13801785	480	480	480	479	2801
428	20241119	112400	12460016	480	480	480	480	0
429	20241119	112300	12460016	480	481	481	480	1185
430	20241119	112200	11891194	484	484	484	484	660
431	20241119	112100	11571754	484	484	484	484	0
432	20241119	112000	11571754	484	484	484	484	0
433	20241119	111900	11571754	484	484	484	484	0
434	20241119	111800	11571754	484	484	484	484	111
435	20241119	111700	11518030	481	481	481	481	0
436	20241119	111600	11518030	481	481	481	481	0
437	20241119	111500	11518030	481	481	481	481	0
438	20241119	111400	11518030	481	481	481	481	0
439	20241119	111300	11518030	481	481	481	481	0
440	20241119	111200	11518030	481	481	481	481	315
441	20241119	111100	11366515	481	481	481	481	305
442	20241119	111000	11219810	481	481	481	481	1
443	20241119	110900	11219329	481	481	481	481	30
444	20241119	110800	11204899	481	481	481	481	0
445	20241119	110700	11204899	481	481	481	481	26
446	20241119	110600	11192393	480	480	480	480	428
447	20241119	110500	10986953	481	480	481	479	2836
448	20241119	110400	9625883	481	481	481	481	0
449	20241119	110300	9625883	481	481	481	481	0
450	20241119	110200	9625883	481	481	481	481	10
451	20241119	110100	9621073	481	481	481	481	0
452	20241119	110000	9621073	481	481	481	481	1033
453	20241119	105900	9124200	481	482	482	481	7546
454	20241119	105800	5494569	482	482	482	482	300
455	20241119	105700	5349969	482	483	483	482	1492
456	20241119	105600	4630203	485	485	485	485	0
457	20241119	105500	4630203	485	485	485	485	1
458	20241119	105400	4629718	485	485	485	485	0
459	20241119	105300	4629718	485	485	485	485	0
460	20241119	105200	4629718	485	485	485	485	0
461	20241119	105100	4629718	485	485	485	485	0
462	20241119	105000	4629718	485	485	485	485	0
463	20241119	104900	4629718	485	485	485	485	0
464	20241119	104800	4629718	485	485	485	485	0
465	20241119	104700	4629718	485	485	485	485	0
466	20241119	104600	4629718	485	485	485	485	0
467	20241119	104500	4629718	485	485	485	485	0
468	20241119	104400	4629718	485	485	485	485	0
469	20241119	104300	4629718	485	485	485	485	30
470	20241119	104200	4615168	486	486	486	486	0
471	20241119	104100	4615168	486	486	486	486	0
472	20241119	104000	4615168	486	486	486	486	0
473	20241119	103900	4615168	486	486	486	486	0
474	20241119	103800	4615168	486	486	486	486	0
475	20241119	103700	4615168	486	486	486	486	0
476	20241119	103600	4615168	486	486	486	486	0
477	20241119	103500	4615168	486	486	486	486	0
478	20241119	103400	4615168	486	486	486	486	0
479	20241119	103300	4615168	486	486	486	486	0
480	20241119	103200	4615168	486	486	486	486	200
481	20241119	103100	4517968	486	486	486	486	0
482	20241119	103000	4517968	486	486	486	486	300
483	20241119	102900	4372168	486	486	486	486	0
484	20241119	102800	4372168	486	486	486	486	0
485	20241119	102700	4372168	486	486	486	486	15
486	20241119	102600	4364878	486	486	486	486	0
487	20241119	102500	4364878	486	486	486	486	0
488	20241119	102400	4364878	486	486	486	486	0
489	20241119	102300	4364878	486	486	486	486	0
490	20241119	102200	4364878	486	486	486	486	0
491	20241119	102100	4364878	486	486	486	486	22
492	20241119	102000	4354186	486	486	486	486	4
493	20241119	101900	4352242	486	486	486	486	10
494	20241119	101800	4347382	483	483	483	483	0
495	20241119	101700	4347382	483	483	483	483	0
496	20241119	101600	4347382	483	483	483	483	0
497	20241119	101500	4347382	483	483	483	483	10
498	20241119	101400	4342552	486	486	486	486	100
499	20241119	101300	4293952	486	486	486	486	2012
500	20241119	101200	3316120	486	486	486	486	0
501	20241119	101100	3316120	486	486	486	486	0
502	20241119	101000	3316120	486	486	486	486	0
503	20241119	100900	3316120	486	484	486	484	50
504	20241119	100800	3291840	486	486	486	486	0
505	20241119	100700	3291840	486	486	486	486	0
506	20241119	100600	3291840	486	486	486	486	0
507	20241119	100500	3291840	486	486	486	486	6
508	20241119	100400	3288924	486	486	486	486	0
509	20241119	100300	3288924	486	486	486	486	0
510	20241119	100200	3288924	486	486	486	486	61
511	20241119	100100	3259278	484	484	484	484	547
512	20241119	100000	2994530	486	486	486	486	0
513	20241119	095900	2994530	486	486	486	486	0
514	20241119	095800	2994530	486	486	486	486	0
515	20241119	095700	2994530	486	486	486	486	0
516	20241119	095600	2994530	486	486	486	486	0
517	20241119	095500	2994530	486	486	486	486	0
518	20241119	095400	2994530	486	486	486	486	0
519	20241119	095300	2994530	486	486	486	486	62
520	20241119	095200	2964398	486	486	486	486	0
521	20241119	095100	2964398	486	486	486	486	1
522	20241119	095000	2963912	486	486	486	486	1
523	20241119	094900	2963426	486	486	486	486	0
524	20241119	094800	2963426	486	486	486	486	334
525	20241119	094700	2801102	484	484	484	484	619
526	20241119	094600	2501506	486	486	486	486	0
527	20241119	094500	2501506	486	486	486	486	0
528	20241119	094400	2501506	486	486	486	486	0
529	20241119	094300	2501506	486	486	486	486	0
530	20241119	094200	2501506	486	486	486	486	0
531	20241119	094100	2501506	486	486	486	486	17
532	20241119	094000	2493244	486	486	486	486	0
533	20241119	093900	2493244	486	486	486	486	10
534	20241119	093800	2488384	486	486	486	486	1
535	20241119	093700	2487898	486	486	486	486	0
536	20241119	093600	2487898	486	486	486	486	199
537	20241119	093500	2391184	486	486	486	486	22
538	20241119	093400	2380492	486	486	486	486	30
539	20241119	093300	2365912	485	485	485	485	62
540	20241119	093200	2335842	485	485	485	485	938
541	20241119	093100	1880912	485	485	485	485	10
542	20241119	093000	1876062	484	485	485	484	31
543	20241119	092900	1861048	484	484	484	484	5
544	20241119	092800	1858628	483	483	483	483	366
545	20241119	092700	1681850	483	483	483	483	102
546	20241119	092600	1632584	483	483	483	483	181
547	20241119	092500	1545161	485	485	485	485	3
548	20241119	092400	1543706	485	485	485	485	0
549	20241119	092300	1543706	485	485	485	485	0
550	20241119	092200	1543706	485	485	485	485	100
551	20241119	092100	1495206	486	486	486	486	1
552	20241119	092000	1494720	481	481	481	481	0
553	20241119	091900	1494720	481	481	481	481	0
554	20241119	091800	1494720	481	481	481	481	0
555	20241119	091700	1494720	481	483	483	481	255
556	20241119	091600	1371903	486	486	486	486	100
557	20241119	091500	1323303	483	483	483	483	0
558	20241119	091400	1323303	483	483	483	483	2
559	20241119	091300	1322337	483	484	484	483	162
560	20241119	091200	1243987	484	484	484	484	0
561	20241119	091100	1243987	484	484	484	484	9
562	20241119	091000	1239631	485	485	485	485	0
563	20241119	090900	1239631	485	486	486	485	410
564	20241119	090800	1040771	487	487	487	487	0
565	20241119	090700	1040771	487	487	487	487	20
566	20241119	090600	1031031	487	487	487	487	0
567	20241119	090500	1031031	487	487	487	487	5
568	20241119	090400	1028596	485	485	485	485	1
569	20241119	090300	1028111	486	486	486	486	1113
570	20241119	090200	487193	487	487	493	487	998
571	20241119	090100	486	486	486	486	486	0
572	20241119	090000	486	486	486	486	486	1