KissMeData/001290/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183300	90235865	438	438	438	438	3213
3	20241119	183200	90235865	438	438	438	438	0
4	20241119	183100	90235865	438	438	438	438	0
5	20241119	183000	90235865	438	438	438	438	0
6	20241119	182900	90235865	438	438	438	438	0
7	20241119	182800	90235865	438	438	438	438	0
8	20241119	182700	90235865	438	438	438	438	0
9	20241119	182600	90235865	438	438	438	438	0
10	20241119	182500	90235865	438	438	438	438	0
11	20241119	182400	90235865	438	438	438	438	0
12	20241119	182300	90235865	438	438	438	438	0
13	20241119	182200	90235865	438	438	438	438	0
14	20241119	182100	90235865	438	438	438	438	0
15	20241119	182000	90235865	438	438	438	438	0
16	20241119	181900	90235865	438	438	438	438	0
17	20241119	181800	90235865	438	438	438	438	0
18	20241119	181700	90235865	438	438	438	438	0
19	20241119	181600	90235865	438	438	438	438	0
20	20241119	181500	90235865	438	438	438	438	0
21	20241119	181400	90235865	438	438	438	438	0
22	20241119	181300	90235865	438	438	438	438	0
23	20241119	181200	90235865	438	438	438	438	0
24	20241119	181100	90235865	438	438	438	438	0
25	20241119	181000	90235865	438	438	438	438	0
26	20241119	180900	90235865	438	438	438	438	0
27	20241119	180800	90235865	438	438	438	438	0
28	20241119	180700	90235865	438	438	438	438	0
29	20241119	180600	90235865	438	438	438	438	0
30	20241119	180500	90235865	438	438	438	438	0
31	20241119	180400	90235865	438	438	438	438	0
32	20241119	180300	90235865	438	438	438	438	3213
33	20241119	180200	90235865	438	438	438	438	0
34	20241119	180100	90235865	438	438	438	438	0
35	20241119	180000	90235865	438	438	438	438	0
36	20241119	175900	90235865	438	438	438	438	0
37	20241119	175800	90235865	438	438	438	438	0
38	20241119	175700	90235865	438	438	438	438	0
39	20241119	175600	90235865	438	438	438	438	0
40	20241119	175500	90235865	438	438	438	438	0
41	20241119	175400	90235865	438	438	438	438	0
42	20241119	175300	90235865	438	438	438	438	0
43	20241119	175200	90235865	438	438	438	438	0
44	20241119	175100	90235865	438	438	438	438	0
45	20241119	175000	90235865	438	438	438	438	0
46	20241119	174900	90235865	438	438	438	438	0
47	20241119	174800	90235865	438	438	438	438	0
48	20241119	174700	90235865	438	438	438	438	0
49	20241119	174600	90235865	438	438	438	438	0
50	20241119	174500	90235865	438	438	438	438	0
51	20241119	174400	90235865	438	438	438	438	0
52	20241119	174300	90235865	438	438	438	438	0
53	20241119	174200	90235865	438	438	438	438	0
54	20241119	174100	90235865	438	438	438	438	0
55	20241119	174000	90235865	438	438	438	438	0
56	20241119	173900	90235865	438	438	438	438	0
57	20241119	173800	90235865	438	438	438	438	0
58	20241119	173700	90235865	438	438	438	438	0
59	20241119	173600	90235865	438	438	438	438	0
60	20241119	173500	90235865	438	438	438	438	0
61	20241119	173400	90235865	438	438	438	438	0
62	20241119	173300	90235865	438	438	438	438	3213
63	20241119	173200	90235865	438	438	438	438	0
64	20241119	173100	90235865	438	438	438	438	0
65	20241119	173000	90235865	438	438	438	438	0
66	20241119	172900	90235865	438	438	438	438	0
67	20241119	172800	90235865	438	438	438	438	0
68	20241119	172700	90235865	438	438	438	438	0
69	20241119	172600	90235865	438	438	438	438	0
70	20241119	172500	90235865	438	438	438	438	0
71	20241119	172400	90235865	438	438	438	438	0
72	20241119	172300	90235865	438	438	438	438	0
73	20241119	172200	90235865	438	438	438	438	0
74	20241119	172100	90235865	438	438	438	438	0
75	20241119	172000	90235865	438	438	438	438	0
76	20241119	171900	90235865	438	438	438	438	0
77	20241119	171800	90235865	438	438	438	438	0
78	20241119	171700	90235865	438	438	438	438	0
79	20241119	171600	90235865	438	438	438	438	0
80	20241119	171500	90235865	438	438	438	438	0
81	20241119	171400	90235865	438	438	438	438	0
82	20241119	171300	90235865	438	438	438	438	0
83	20241119	171200	90235865	438	438	438	438	0
84	20241119	171100	90235865	438	438	438	438	0
85	20241119	171000	90235865	438	438	438	438	0
86	20241119	170900	90235865	438	438	438	438	0
87	20241119	170800	90235865	438	438	438	438	0
88	20241119	170700	90235865	438	438	438	438	0
89	20241119	170600	90235865	438	438	438	438	0
90	20241119	170500	90235865	438	438	438	438	0
91	20241119	170400	90235865	438	438	438	438	0
92	20241119	170300	90235865	438	438	438	438	3213
93	20241119	170200	90235865	438	438	438	438	0
94	20241119	170100	90235865	438	438	438	438	0
95	20241119	170000	90235865	438	438	438	438	0
96	20241119	165900	90235865	438	438	438	438	0
97	20241119	165800	90235865	438	438	438	438	0
98	20241119	165700	90235865	438	438	438	438	0
99	20241119	165600	90235865	438	438	438	438	0
100	20241119	165500	90235865	438	438	438	438	0
101	20241119	165400	90235865	438	438	438	438	0
102	20241119	165300	90235865	438	438	438	438	0
103	20241119	165200	90235865	438	438	438	438	0
104	20241119	165100	90235865	438	438	438	438	0
105	20241119	165000	90235865	438	438	438	438	0
106	20241119	164900	90235865	438	438	438	438	0
107	20241119	164800	90235865	438	438	438	438	0
108	20241119	164700	90235865	438	438	438	438	0
109	20241119	164600	90235865	438	438	438	438	0
110	20241119	164500	90235865	438	438	438	438	0
111	20241119	164400	90235865	438	438	438	438	0
112	20241119	164300	90235865	438	438	438	438	0
113	20241119	164200	90235865	438	438	438	438	0
114	20241119	164100	90235865	438	438	438	438	0
115	20241119	164000	90235865	438	438	438	438	0
116	20241119	163900	90235865	438	438	438	438	0
117	20241119	163800	90235865	438	438	438	438	0
118	20241119	163700	90235865	438	438	438	438	0
119	20241119	163600	90235865	438	438	438	438	0
120	20241119	163500	90235865	438	438	438	438	0
121	20241119	163400	90235865	438	438	438	438	0
122	20241119	163300	90235865	438	438	438	438	3213
123	20241119	163200	90235865	438	438	438	438	0
124	20241119	163100	90235865	438	438	438	438	0
125	20241119	163000	90235865	438	438	438	438	0
126	20241119	162900	90235865	438	438	438	438	0
127	20241119	162800	90235865	438	438	438	438	0
128	20241119	162700	90235865	438	438	438	438	0
129	20241119	162600	90235865	438	438	438	438	0
130	20241119	162500	90235865	438	438	438	438	0
131	20241119	162400	90235865	438	438	438	438	0
132	20241119	162300	90235865	438	438	438	438	0
133	20241119	162200	90235865	438	438	438	438	0
134	20241119	162100	90235865	438	438	438	438	0
135	20241119	162000	90235865	438	438	438	438	0
136	20241119	161900	90235865	438	438	438	438	0
137	20241119	161800	90235865	438	438	438	438	0
138	20241119	161700	90235865	438	438	438	438	0
139	20241119	161600	90235865	438	438	438	438	0
140	20241119	161500	90235865	438	438	438	438	0
141	20241119	161400	90235865	438	438	438	438	0
142	20241119	161300	90235865	438	438	438	438	0
143	20241119	161200	90235865	438	438	438	438	0
144	20241119	161100	90235865	438	438	438	438	0
145	20241119	161000	90235865	438	438	438	438	0
146	20241119	160900	90235865	438	438	438	438	0
147	20241119	160800	90235865	438	438	438	438	0
148	20241119	160700	90235865	438	438	438	438	0
149	20241119	160600	90235865	438	438	438	438	0
150	20241119	160500	90235865	438	438	438	438	0
151	20241119	160400	90235865	438	438	438	438	0
152	20241119	160300	90235865	438	438	438	438	3213
153	20241119	160200	90235865	438	438	438	438	0
154	20241119	160100	90235865	438	438	438	438	0
155	20241119	160000	90235865	438	438	438	438	0
156	20241119	155900	90235865	438	438	438	438	0
157	20241119	155800	90235865	438	438	438	438	0
158	20241119	155700	90235865	438	438	438	438	0
159	20241119	155600	90235865	438	438	438	438	0
160	20241119	155500	90235865	438	438	438	438	0
161	20241119	155400	90235865	438	438	438	438	0
162	20241119	155300	90235865	438	438	438	438	0
163	20241119	155200	90235865	438	438	438	438	0
164	20241119	155100	90235865	438	438	438	438	0
165	20241119	155000	90235865	438	438	438	438	0
166	20241119	154900	90235865	438	438	438	438	0
167	20241119	154800	90235865	438	438	438	438	0
168	20241119	154700	90235865	438	438	438	438	0
169	20241119	154600	90235865	438	438	438	438	0
170	20241119	154500	90235865	438	438	438	438	0
171	20241119	154400	90235865	438	438	438	438	0
172	20241119	154300	90235865	438	438	438	438	0
173	20241119	154200	90235865	438	438	438	438	0
174	20241119	154100	90235865	438	438	438	438	0
175	20241119	154000	90235865	438	438	438	438	0
176	20241119	153900	90235865	438	438	438	438	0
177	20241119	153800	90235865	438	438	438	438	0
178	20241119	153700	90235865	438	438	438	438	0
179	20241119	153600	90235865	438	438	438	438	0
180	20241119	153500	90235865	438	438	438	438	0
181	20241119	153400	90235865	438	438	438	438	0
182	20241119	153300	90235865	438	438	438	438	3213
183	20241119	153200	90235865	438	438	438	438	0
184	20241119	153100	90235865	438	438	438	438	0
185	20241119	153000	90235865	438	438	438	438	3213
186	20241119	152900	88828571	437	437	437	437	0
187	20241119	152800	88828571	437	437	437	437	0
188	20241119	152700	88828571	437	437	437	437	0
189	20241119	152600	88828571	437	437	437	437	0
190	20241119	152500	88828571	437	437	437	437	0
191	20241119	152400	88828571	437	437	437	437	0
192	20241119	152300	88828571	437	437	437	437	0
193	20241119	152200	88828571	437	437	437	437	0
194	20241119	152100	88828571	437	437	437	437	0
195	20241119	152000	88828571	437	437	437	437	0
196	20241119	151900	88828571	437	438	438	437	20
197	20241119	151800	88819813	437	440	440	437	7480
198	20241119	151700	85543415	438	438	438	438	689
199	20241119	151600	85241633	440	440	440	440	0
200	20241119	151500	85241633	440	440	440	440	0
201	20241119	151400	85241633	440	439	440	439	18
202	20241119	151300	85233730	439	439	439	439	0
203	20241119	151200	85233730	439	439	439	439	1
204	20241119	151100	85233291	439	439	439	439	10
205	20241119	151000	85228901	439	439	439	439	17
206	20241119	150900	85221438	439	439	439	439	0
207	20241119	150800	85221438	439	439	439	439	91
208	20241119	150700	85181489	439	439	439	439	242
209	20241119	150600	85075251	441	441	441	441	0
210	20241119	150500	85075251	441	441	441	441	0
211	20241119	150400	85075251	441	441	441	441	226
212	20241119	150300	84975585	442	442	442	442	0
213	20241119	150200	84975585	442	440	442	436	2628
214	20241119	150100	83825777	440	440	440	440	0
215	20241119	150000	83825777	440	440	440	440	0
216	20241119	145900	83825777	440	440	440	440	0
217	20241119	145800	83825777	440	440	440	437	14
218	20241119	145700	83819622	445	445	445	445	0
219	20241119	145600	83819622	445	445	445	445	0
220	20241119	145500	83819622	445	445	445	445	0
221	20241119	145400	83819622	445	444	445	444	20
222	20241119	145300	83810734	444	444	444	444	0
223	20241119	145200	83810734	444	444	444	444	0
224	20241119	145100	83810734	444	444	444	444	0
225	20241119	145000	83810734	444	444	444	444	0
226	20241119	144900	83810734	444	444	444	444	0
227	20241119	144800	83810734	444	444	444	444	1
228	20241119	144700	83810290	442	442	442	442	10
229	20241119	144600	83805870	447	440	447	440	350
230	20241119	144500	83651583	440	440	440	440	0
231	20241119	144400	83651583	440	440	440	440	0
232	20241119	144300	83651583	440	440	440	440	0
233	20241119	144200	83651583	440	440	440	440	0
234	20241119	144100	83651583	440	440	440	440	0
235	20241119	144000	83651583	440	439	440	439	2271
236	20241119	143900	82654386	439	439	439	439	0
237	20241119	143800	82654386	439	439	439	439	0
238	20241119	143700	82654386	439	439	439	439	1
239	20241119	143600	82653947	439	439	439	439	0
240	20241119	143500	82653947	439	439	439	439	16
241	20241119	143400	82646923	439	439	439	439	1
242	20241119	143300	82646484	439	439	439	439	0
243	20241119	143200	82646484	439	439	439	439	0
244	20241119	143100	82646484	439	439	439	439	0
245	20241119	143000	82646484	439	435	439	435	2
246	20241119	142900	82645610	435	435	435	435	1
247	20241119	142800	82645175	435	435	435	435	1
248	20241119	142700	82644740	435	436	439	435	289
249	20241119	142600	82517980	439	436	439	434	2578
250	20241119	142500	81389485	436	436	436	436	0
251	20241119	142400	81389485	436	436	436	436	0
252	20241119	142300	81389485	436	436	436	436	0
253	20241119	142200	81389485	436	436	436	436	0
254	20241119	142100	81389485	436	436	436	436	0
255	20241119	142000	81389485	436	436	436	436	1
256	20241119	141900	81389049	436	436	436	436	0
257	20241119	141800	81389049	436	436	436	436	1
258	20241119	141700	81388613	436	436	436	436	1
259	20241119	141600	81388177	439	439	439	439	168
260	20241119	141500	81314425	436	436	437	436	4
261	20241119	141400	81312680	436	436	436	436	1
262	20241119	141300	81312244	436	437	437	436	2
263	20241119	141200	81311371	437	442	444	437	7
264	20241119	141100	81308280	438	438	438	438	2
265	20241119	141000	81307404	436	442	442	436	12618
266	20241119	140900	75792930	442	442	442	442	0
267	20241119	140800	75792930	442	442	442	442	0
268	20241119	140700	75792930	442	442	442	442	1
269	20241119	140600	75792488	442	444	444	442	1446
270	20241119	140500	75150601	444	446	446	444	317
271	20241119	140400	75009472	448	448	448	448	0
272	20241119	140300	75009472	448	448	448	448	1
273	20241119	140200	75009024	446	446	446	446	0
274	20241119	140100	75009024	446	448	448	446	488
275	20241119	140000	74791374	447	448	451	447	4956
276	20241119	135900	72576034	451	451	451	451	1
277	20241119	135800	72575583	451	451	451	450	8
278	20241119	135700	72571981	451	449	451	449	5097
279	20241119	135600	70279818	449	449	449	449	8951
280	20241119	135500	66260819	449	449	449	449	6
281	20241119	135400	66258125	449	442	449	442	501
282	20241119	135300	66034069	444	445	449	442	514
283	20241119	135200	65806095	451	451	451	450	9
284	20241119	135100	65802042	451	445	451	441	2396
285	20241119	135000	64739871	451	440	451	438	3530
286	20241119	134900	63187042	442	446	446	440	9731
287	20241119	134800	58896534	452	452	452	452	3000
288	20241119	134700	57540534	453	450	453	448	420
289	20241119	134600	57351678	456	453	456	453	7
290	20241119	134500	57348504	454	459	459	448	14123
291	20241119	134400	50935805	460	452	460	452	1500
292	20241119	134300	50252857	452	453	453	446	11661
293	20241119	134200	45037683	454	449	465	448	1262
294	20241119	134100	44464981	465	442	465	442	18693
295	20241119	134000	36002218	444	442	444	441	15332
296	20241119	133900	29204881	442	439	442	439	10121
297	20241119	133800	24734706	439	439	439	439	800
298	20241119	133700	24383506	439	439	439	439	1
299	20241119	133600	24383067	439	438	439	438	873
300	20241119	133500	24000692	438	438	438	438	0
301	20241119	133400	24000692	438	437	438	437	603
302	20241119	133300	23737180	436	436	436	436	126
303	20241119	133200	23682244	437	437	437	437	0
304	20241119	133100	23682244	437	437	437	437	0
305	20241119	133000	23682244	437	437	437	437	30
306	20241119	132900	23669134	435	437	437	435	1101
307	20241119	132800	23187999	435	435	435	435	1
308	20241119	132700	23187564	435	435	435	435	1
309	20241119	132600	23187129	435	435	435	435	0
310	20241119	132500	23187129	435	435	435	435	1
311	20241119	132400	23186694	435	436	436	435	2
312	20241119	132300	23185823	436	436	436	436	40
313	20241119	132200	23168383	435	435	437	435	1024
314	20241119	132100	22720902	438	435	438	435	781
315	20241119	132000	22378829	438	433	438	432	1104
316	20241119	131900	21895296	434	431	438	431	3096
317	20241119	131800	20543994	431	432	432	431	177
318	20241119	131700	20467532	432	434	436	432	1858
319	20241119	131600	19658955	434	434	435	434	3
320	20241119	131500	19657652	434	433	434	433	898
321	20241119	131400	19267922	432	432	432	432	105
322	20241119	131300	19222562	432	432	432	432	0
323	20241119	131200	19222562	432	432	432	432	0
324	20241119	131100	19222562	432	432	432	432	0
325	20241119	131000	19222562	432	432	432	432	0
326	20241119	130900	19222562	432	432	432	432	0
327	20241119	130800	19222562	432	432	432	432	0
328	20241119	130700	19222562	432	432	432	432	0
329	20241119	130600	19222562	432	432	432	432	0
330	20241119	130500	19222562	432	432	432	432	0
331	20241119	130400	19222562	432	432	432	432	0
332	20241119	130300	19222562	432	432	432	432	0
333	20241119	130200	19222562	432	432	432	432	0
334	20241119	130100	19222562	432	432	432	432	0
335	20241119	130000	19222562	432	432	432	432	0
336	20241119	125900	19222562	432	432	432	432	0
337	20241119	125800	19222562	432	432	432	432	0
338	20241119	125700	19222562	432	432	432	432	0
339	20241119	125600	19222562	432	432	432	432	0
340	20241119	125500	19222562	432	432	432	432	0
341	20241119	125400	19222562	432	432	432	432	0
342	20241119	125300	19222562	432	431	432	431	10
343	20241119	125200	19218245	431	431	431	431	0
344	20241119	125100	19218245	431	431	431	431	1
345	20241119	125000	19217814	431	431	431	431	0
346	20241119	124900	19217814	431	431	431	431	0
347	20241119	124800	19217814	431	431	431	431	0
348	20241119	124700	19217814	431	431	431	431	10
349	20241119	124600	19213504	429	429	429	429	0
350	20241119	124500	19213504	429	429	429	429	0
351	20241119	124400	19213504	429	429	429	429	0
352	20241119	124300	19213504	429	429	429	429	1
353	20241119	124200	19213075	429	430	431	429	107
354	20241119	124100	19167057	431	431	431	431	0
355	20241119	124000	19167057	431	431	431	431	1
356	20241119	123900	19166626	431	431	431	431	1
357	20241119	123800	19166195	429	429	429	429	0
358	20241119	123700	19166195	429	429	429	429	0
359	20241119	123600	19166195	429	429	429	429	0
360	20241119	123500	19166195	429	429	429	429	0
361	20241119	123400	19166195	429	429	429	429	0
362	20241119	123300	19166195	429	429	429	429	0
363	20241119	123200	19166195	429	429	429	429	0
364	20241119	123100	19166195	429	429	429	429	0
365	20241119	123000	19166195	429	429	429	429	0
366	20241119	122900	19166195	429	429	429	429	0
367	20241119	122800	19166195	429	429	429	429	0
368	20241119	122700	19166195	429	429	429	429	0
369	20241119	122600	19166195	429	431	431	429	3
370	20241119	122500	19164904	432	432	432	432	26
371	20241119	122400	19153672	431	431	431	431	0
372	20241119	122300	19153672	431	431	431	431	0
373	20241119	122200	19153672	431	431	431	431	1
374	20241119	122100	19153241	429	429	429	429	0
375	20241119	122000	19153241	429	429	429	429	0
376	20241119	121900	19153241	429	429	429	429	0
377	20241119	121800	19153241	429	429	429	429	0
378	20241119	121700	19153241	429	429	429	429	0
379	20241119	121600	19153241	429	429	429	429	0
380	20241119	121500	19153241	429	429	429	429	0
381	20241119	121400	19153241	429	429	429	429	0
382	20241119	121300	19153241	429	429	429	429	1
383	20241119	121200	19152812	429	430	430	429	2
384	20241119	121100	19151953	429	429	429	429	0
385	20241119	121000	19151953	429	429	429	429	0
386	20241119	120900	19151953	429	429	429	429	0
387	20241119	120800	19151953	429	429	429	429	0
388	20241119	120700	19151953	429	429	429	429	0
389	20241119	120600	19151953	429	429	429	429	0
390	20241119	120500	19151953	429	429	429	429	0
391	20241119	120400	19151953	429	429	429	429	0
392	20241119	120300	19151953	429	429	429	429	0
393	20241119	120200	19151953	429	429	429	429	0
394	20241119	120100	19151953	429	429	429	429	1
395	20241119	120000	19151524	429	429	429	429	0
396	20241119	115900	19151524	429	429	429	429	0
397	20241119	115800	19151524	429	429	429	429	0
398	20241119	115700	19151524	429	429	429	429	0
399	20241119	115600	19151524	429	429	429	429	0
400	20241119	115500	19151524	429	429	429	429	0
401	20241119	115400	19151524	429	429	429	429	0
402	20241119	115300	19151524	429	429	429	429	0
403	20241119	115200	19151524	429	429	429	429	1
404	20241119	115100	19151095	429	429	429	429	0
405	20241119	115000	19151095	429	429	429	429	0
406	20241119	114900	19151095	429	429	429	429	0
407	20241119	114800	19151095	429	429	429	429	0
408	20241119	114700	19151095	429	429	429	429	0
409	20241119	114600	19151095	429	429	429	429	0
410	20241119	114500	19151095	429	429	429	429	1
411	20241119	114400	19150666	429	429	429	429	0
412	20241119	114300	19150666	429	429	429	429	1
413	20241119	114200	19150237	429	429	429	429	0
414	20241119	114100	19150237	429	429	429	429	0
415	20241119	114000	19150237	429	431	431	429	1533
416	20241119	113900	18489517	431	431	431	431	0
417	20241119	113800	18489517	431	431	431	431	0
418	20241119	113700	18489517	431	431	431	431	0
419	20241119	113600	18489517	431	431	431	431	0
420	20241119	113500	18489517	431	432	432	431	32
421	20241119	113400	18475695	432	432	432	432	4
422	20241119	113300	18473967	431	431	431	431	1
423	20241119	113200	18473536	433	433	433	433	0
424	20241119	113100	18473536	433	433	433	433	0
425	20241119	113000	18473536	433	433	433	433	1
426	20241119	112900	18473103	433	431	433	431	3
427	20241119	112800	18471806	431	431	431	431	0
428	20241119	112700	18471806	431	431	431	431	0
429	20241119	112600	18471806	431	431	431	431	0
430	20241119	112500	18471806	431	433	433	431	2
431	20241119	112400	18470942	432	432	432	432	0
432	20241119	112300	18470942	432	432	432	432	0
433	20241119	112200	18470942	432	432	432	432	1
434	20241119	112100	18470510	431	431	431	431	0
435	20241119	112000	18470510	431	431	431	431	0
436	20241119	111900	18470510	431	431	431	431	2
437	20241119	111800	18469648	433	433	433	433	0
438	20241119	111700	18469648	433	433	433	433	86
439	20241119	111600	18432410	431	431	431	431	0
440	20241119	111500	18432410	431	431	431	431	0
441	20241119	111400	18432410	431	431	431	431	0
442	20241119	111300	18432410	431	431	431	431	0
443	20241119	111200	18432410	431	431	431	431	1
444	20241119	111100	18431979	431	431	431	431	0
445	20241119	111000	18431979	431	431	431	431	0
446	20241119	110900	18431979	431	431	431	431	0
447	20241119	110800	18431979	431	431	431	431	0
448	20241119	110700	18431979	431	431	431	431	0
449	20241119	110600	18431979	431	431	431	431	30
450	20241119	110500	18419049	431	431	431	431	0
451	20241119	110400	18419049	431	431	431	431	0
452	20241119	110300	18419049	431	431	431	431	0
453	20241119	110200	18419049	431	431	431	431	0
454	20241119	110100	18419049	431	431	431	431	0
455	20241119	110000	18419049	431	431	431	431	0
456	20241119	105900	18419049	431	431	431	431	0
457	20241119	105800	18419049	431	431	431	431	0
458	20241119	105700	18419049	431	431	431	431	0
459	20241119	105600	18419049	431	431	431	431	0
460	20241119	105500	18419049	431	431	431	431	1
461	20241119	105400	18418618	435	435	435	435	0
462	20241119	105300	18418618	435	435	435	435	0
463	20241119	105200	18418618	435	435	435	435	0
464	20241119	105100	18418618	435	435	435	435	0
465	20241119	105000	18418618	435	435	435	435	0
466	20241119	104900	18418618	435	435	435	435	0
467	20241119	104800	18418618	435	435	435	435	0
468	20241119	104700	18418618	435	433	435	433	535
469	20241119	104600	18186956	433	432	433	432	1029
470	20241119	104500	17741404	431	431	431	431	0
471	20241119	104400	17741404	431	431	431	431	0
472	20241119	104300	17741404	431	431	431	431	1
473	20241119	104200	17740973	433	433	433	433	0
474	20241119	104100	17740973	433	433	433	433	493
475	20241119	104000	17527504	433	432	433	432	2
476	20241119	103900	17526639	429	429	432	428	6003
477	20241119	103800	14933356	428	428	428	428	0
478	20241119	103700	14933356	428	428	428	428	0
479	20241119	103600	14933356	428	428	428	428	0
480	20241119	103500	14933356	428	428	428	428	0
481	20241119	103400	14933356	428	428	428	428	0
482	20241119	103300	14933356	428	430	430	428	301
483	20241119	103200	14803931	431	431	431	431	0
484	20241119	103100	14803931	431	431	431	431	0
485	20241119	103000	14803931	431	431	431	431	642
486	20241119	102900	14527229	430	430	430	430	0
487	20241119	102800	14527229	430	430	430	430	0
488	20241119	102700	14527229	430	430	430	430	263
489	20241119	102600	14414139	428	428	428	428	0
490	20241119	102500	14414139	428	428	428	428	1
491	20241119	102400	14413711	430	430	430	430	5
492	20241119	102300	14411561	428	428	428	428	0
493	20241119	102200	14411561	428	428	428	428	0
494	20241119	102100	14411561	428	428	428	428	0
495	20241119	102000	14411561	428	428	428	428	0
496	20241119	101900	14411561	428	428	428	428	0
497	20241119	101800	14411561	428	428	428	428	0
498	20241119	101700	14411561	428	428	428	428	1
499	20241119	101600	14411133	426	426	426	426	0
500	20241119	101500	14411133	426	426	426	426	0
501	20241119	101400	14411133	426	430	430	426	2
502	20241119	101300	14410277	426	426	426	426	2
503	20241119	101200	14409425	426	430	430	426	483
504	20241119	101100	14202425	430	430	430	430	60
505	20241119	101000	14176625	428	428	428	428	0
506	20241119	100900	14176625	428	428	428	428	0
507	20241119	100800	14176625	428	428	428	428	0
508	20241119	100700	14176625	428	428	428	428	1
509	20241119	100600	14176197	428	429	429	428	72
510	20241119	100500	14145310	431	431	431	431	501
511	20241119	100400	13929379	429	429	429	429	1
512	20241119	100300	13928950	432	432	432	432	0
513	20241119	100200	13928950	432	432	432	432	0
514	20241119	100100	13928950	432	432	432	432	0
515	20241119	100000	13928950	432	432	432	432	0
516	20241119	095900	13928950	432	432	432	432	0
517	20241119	095800	13928950	432	432	432	432	0
518	20241119	095700	13928950	432	431	432	431	397
519	20241119	095600	13757665	428	429	431	428	1001
520	20241119	095500	13326856	427	427	427	427	0
521	20241119	095400	13326856	427	427	427	427	0
522	20241119	095300	13326856	427	427	427	427	0
523	20241119	095200	13326856	427	427	427	427	0
524	20241119	095100	13326856	427	427	427	427	0
525	20241119	095000	13326856	427	427	427	427	0
526	20241119	094900	13326856	427	427	427	427	0
527	20241119	094800	13326856	427	427	427	427	1
528	20241119	094700	13326429	427	427	427	427	0
529	20241119	094600	13326429	427	427	427	427	0
530	20241119	094500	13326429	427	427	427	427	1
531	20241119	094400	13326002	430	430	430	430	0
532	20241119	094300	13326002	430	427	430	427	2
533	20241119	094200	13325145	426	427	431	426	4
534	20241119	094100	13323431	426	432	432	426	1503
535	20241119	094000	12675054	432	429	432	429	2
536	20241119	093900	12674193	428	428	428	428	1
537	20241119	093800	12673765	428	432	433	428	1152
538	20241119	093700	12175569	433	431	433	431	1999
539	20241119	093600	11311848	431	431	431	431	23
540	20241119	093500	11301935	431	430	431	430	1003
541	20241119	093400	10870644	430	429	430	429	201
542	20241119	093300	10784414	428	428	428	428	710
543	20241119	093200	10480534	428	428	428	428	5
544	20241119	093100	10478394	428	428	428	428	10
545	20241119	093000	10474114	428	427	428	427	44
546	20241119	092900	10455325	427	426	427	426	1100
547	20241119	092800	9985725	424	424	424	424	0
548	20241119	092700	9985725	424	426	426	424	1501
549	20241119	092600	9346301	426	425	426	425	2000
550	20241119	092500	8495301	423	423	423	423	0
551	20241119	092400	8495301	423	423	425	423	502
552	20241119	092300	8281955	423	423	423	423	1
553	20241119	092200	8281532	423	422	425	422	2614
554	20241119	092100	7172130	425	425	425	423	10715
555	20241119	092000	2629183	427	426	427	424	1181
556	20241119	091900	2127250	426	426	426	426	3
557	20241119	091800	2125972	428	428	428	428	0
558	20241119	091700	2125972	428	425	428	425	401
559	20241119	091600	1955544	429	429	429	429	158
560	20241119	091500	1887762	429	429	429	429	0
561	20241119	091400	1887762	429	429	429	429	1
562	20241119	091300	1887333	426	426	429	426	531
563	20241119	091200	1661124	431	431	431	431	0
564	20241119	091100	1661124	431	431	431	431	0
565	20241119	091000	1661124	431	425	431	425	2801
566	20241119	090900	470693	424	428	434	424	97
567	20241119	090800	429417	436	428	436	428	201
568	20241119	090700	343266	428	428	428	428	1
569	20241119	090600	342838	430	430	430	430	1
570	20241119	090500	342408	435	435	435	435	0
571	20241119	090400	342408	435	435	435	435	0
572	20241119	090300	342408	435	435	435	435	14
573	20241119	090200	336318	429	430	430	429	178
574	20241119	090100	259878	425	425	425	425	100
575	20241119	090000	217378	444	425	444	425	500