KissMeData/225590/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203400	50107484	890	890	890	890	4360
3	20241119	203300	50107484	890	890	890	890	0
4	20241119	203200	50107484	890	890	890	890	0
5	20241119	203100	50107484	890	890	890	890	0
6	20241119	203000	50107484	890	890	890	890	0
7	20241119	202900	50107484	890	890	890	890	0
8	20241119	202800	50107484	890	890	890	890	0
9	20241119	202700	50107484	890	890	890	890	0
10	20241119	202600	50107484	890	890	890	890	0
11	20241119	202500	50107484	890	890	890	890	0
12	20241119	202400	50107484	890	890	890	890	0
13	20241119	202300	50107484	890	890	890	890	0
14	20241119	202200	50107484	890	890	890	890	0
15	20241119	202100	50107484	890	890	890	890	0
16	20241119	202000	50107484	890	890	890	890	0
17	20241119	201900	50107484	890	890	890	890	0
18	20241119	201800	50107484	890	890	890	890	0
19	20241119	201700	50107484	890	890	890	890	0
20	20241119	201600	50107484	890	890	890	890	0
21	20241119	201500	50107484	890	890	890	890	0
22	20241119	201400	50107484	890	890	890	890	0
23	20241119	201300	50107484	890	890	890	890	0
24	20241119	201200	50107484	890	890	890	890	0
25	20241119	201100	50107484	890	890	890	890	0
26	20241119	201000	50107484	890	890	890	890	0
27	20241119	200900	50107484	890	890	890	890	0
28	20241119	200800	50107484	890	890	890	890	0
29	20241119	200700	50107484	890	890	890	890	0
30	20241119	200600	50107484	890	890	890	890	0
31	20241119	200500	50107484	890	890	890	890	0
32	20241119	200400	50107484	890	890	890	890	4360
33	20241119	200300	50107484	890	890	890	890	0
34	20241119	200200	50107484	890	890	890	890	0
35	20241119	200100	50107484	890	890	890	890	0
36	20241119	200000	50107484	890	890	890	890	0
37	20241119	195900	50107484	890	890	890	890	0
38	20241119	195800	50107484	890	890	890	890	0
39	20241119	195700	50107484	890	890	890	890	0
40	20241119	195600	50107484	890	890	890	890	0
41	20241119	195500	50107484	890	890	890	890	0
42	20241119	195400	50107484	890	890	890	890	0
43	20241119	195300	50107484	890	890	890	890	0
44	20241119	195200	50107484	890	890	890	890	0
45	20241119	195100	50107484	890	890	890	890	0
46	20241119	195000	50107484	890	890	890	890	0
47	20241119	194900	50107484	890	890	890	890	0
48	20241119	194800	50107484	890	890	890	890	0
49	20241119	194700	50107484	890	890	890	890	0
50	20241119	194600	50107484	890	890	890	890	0
51	20241119	194500	50107484	890	890	890	890	0
52	20241119	194400	50107484	890	890	890	890	0
53	20241119	194300	50107484	890	890	890	890	0
54	20241119	194200	50107484	890	890	890	890	0
55	20241119	194100	50107484	890	890	890	890	0
56	20241119	194000	50107484	890	890	890	890	0
57	20241119	193900	50107484	890	890	890	890	0
58	20241119	193800	50107484	890	890	890	890	0
59	20241119	193700	50107484	890	890	890	890	0
60	20241119	193600	50107484	890	890	890	890	0
61	20241119	193500	50107484	890	890	890	890	0
62	20241119	193400	50107484	890	890	890	890	4360
63	20241119	193300	50107484	890	890	890	890	0
64	20241119	193200	50107484	890	890	890	890	0
65	20241119	193100	50107484	890	890	890	890	0
66	20241119	193000	50107484	890	890	890	890	0
67	20241119	192900	50107484	890	890	890	890	0
68	20241119	192800	50107484	890	890	890	890	0
69	20241119	192700	50107484	890	890	890	890	0
70	20241119	192600	50107484	890	890	890	890	0
71	20241119	192500	50107484	890	890	890	890	0
72	20241119	192400	50107484	890	890	890	890	0
73	20241119	192300	50107484	890	890	890	890	0
74	20241119	192200	50107484	890	890	890	890	0
75	20241119	192100	50107484	890	890	890	890	0
76	20241119	192000	50107484	890	890	890	890	0
77	20241119	191900	50107484	890	890	890	890	0
78	20241119	191800	50107484	890	890	890	890	0
79	20241119	191700	50107484	890	890	890	890	0
80	20241119	191600	50107484	890	890	890	890	0
81	20241119	191500	50107484	890	890	890	890	0
82	20241119	191400	50107484	890	890	890	890	0
83	20241119	191300	50107484	890	890	890	890	0
84	20241119	191200	50107484	890	890	890	890	0
85	20241119	191100	50107484	890	890	890	890	0
86	20241119	191000	50107484	890	890	890	890	0
87	20241119	190900	50107484	890	890	890	890	0
88	20241119	190800	50107484	890	890	890	890	0
89	20241119	190700	50107484	890	890	890	890	0
90	20241119	190600	50107484	890	890	890	890	0
91	20241119	190500	50107484	890	890	890	890	0
92	20241119	190400	50107484	890	890	890	890	4360
93	20241119	190300	50107484	890	890	890	890	0
94	20241119	190200	50107484	890	890	890	890	0
95	20241119	190100	50107484	890	890	890	890	0
96	20241119	190000	50107484	890	890	890	890	0
97	20241119	185900	50107484	890	890	890	890	0
98	20241119	185800	50107484	890	890	890	890	0
99	20241119	185700	50107484	890	890	890	890	0
100	20241119	185600	50107484	890	890	890	890	0
101	20241119	185500	50107484	890	890	890	890	0
102	20241119	185400	50107484	890	890	890	890	0
103	20241119	185300	50107484	890	890	890	890	0
104	20241119	185200	50107484	890	890	890	890	0
105	20241119	185100	50107484	890	890	890	890	0
106	20241119	185000	50107484	890	890	890	890	0
107	20241119	184900	50107484	890	890	890	890	0
108	20241119	184800	50107484	890	890	890	890	0
109	20241119	184700	50107484	890	890	890	890	0
110	20241119	184600	50107484	890	890	890	890	0
111	20241119	184500	50107484	890	890	890	890	0
112	20241119	184400	50107484	890	890	890	890	0
113	20241119	184300	50107484	890	890	890	890	0
114	20241119	184200	50107484	890	890	890	890	0
115	20241119	184100	50107484	890	890	890	890	0
116	20241119	184000	50107484	890	890	890	890	0
117	20241119	183900	50107484	890	890	890	890	0
118	20241119	183800	50107484	890	890	890	890	0
119	20241119	183700	50107484	890	890	890	890	0
120	20241119	183600	50107484	890	890	890	890	0
121	20241119	183500	50107484	890	890	890	890	0
122	20241119	183400	50107484	890	890	890	890	4360
123	20241119	183300	50107484	890	890	890	890	0
124	20241119	183200	50107484	890	890	890	890	0
125	20241119	183100	50107484	890	890	890	890	0
126	20241119	183000	50107484	890	890	890	890	0
127	20241119	182900	50107484	890	890	890	890	0
128	20241119	182800	50107484	890	890	890	890	0
129	20241119	182700	50107484	890	890	890	890	0
130	20241119	182600	50107484	890	890	890	890	0
131	20241119	182500	50107484	890	890	890	890	0
132	20241119	182400	50107484	890	890	890	890	0
133	20241119	182300	50107484	890	890	890	890	0
134	20241119	182200	50107484	890	890	890	890	0
135	20241119	182100	50107484	890	890	890	890	0
136	20241119	182000	50107484	890	890	890	890	0
137	20241119	181900	50107484	890	890	890	890	0
138	20241119	181800	50107484	890	890	890	890	0
139	20241119	181700	50107484	890	890	890	890	0
140	20241119	181600	50107484	890	890	890	890	0
141	20241119	181500	50107484	890	890	890	890	0
142	20241119	181400	50107484	890	890	890	890	0
143	20241119	181300	50107484	890	890	890	890	0
144	20241119	181200	50107484	890	890	890	890	0
145	20241119	181100	50107484	890	890	890	890	0
146	20241119	181000	50107484	890	890	890	890	0
147	20241119	180900	50107484	890	890	890	890	0
148	20241119	180800	50107484	890	890	890	890	0
149	20241119	180700	50107484	890	890	890	890	0
150	20241119	180600	50107484	890	890	890	890	0
151	20241119	180500	50107484	890	890	890	890	0
152	20241119	180400	50107484	890	890	890	890	4360
153	20241119	180300	50107484	890	890	890	890	0
154	20241119	180200	50107484	890	890	890	890	0
155	20241119	180100	50107484	890	890	890	890	0
156	20241119	180000	50107484	890	890	890	890	0
157	20241119	175900	50107484	890	890	890	890	0
158	20241119	175800	50107484	890	890	890	890	0
159	20241119	175700	50107484	890	890	890	890	0
160	20241119	175600	50107484	890	890	890	890	0
161	20241119	175500	50107484	890	890	890	890	0
162	20241119	175400	50107484	890	890	890	890	0
163	20241119	175300	50107484	890	890	890	890	0
164	20241119	175200	50107484	890	890	890	890	0
165	20241119	175100	50107484	890	890	890	890	0
166	20241119	175000	50107484	890	890	890	890	0
167	20241119	174900	50107484	890	890	890	890	0
168	20241119	174800	50107484	890	890	890	890	0
169	20241119	174700	50107484	890	890	890	890	0
170	20241119	174600	50107484	890	890	890	890	0
171	20241119	174500	50107484	890	890	890	890	0
172	20241119	174400	50107484	890	890	890	890	0
173	20241119	174300	50107484	890	890	890	890	0
174	20241119	174200	50107484	890	890	890	890	0
175	20241119	174100	50107484	890	890	890	890	0
176	20241119	174000	50107484	890	890	890	890	0
177	20241119	173900	50107484	890	890	890	890	0
178	20241119	173800	50107484	890	890	890	890	0
179	20241119	173700	50107484	890	890	890	890	0
180	20241119	173600	50107484	890	890	890	890	0
181	20241119	173500	50107484	890	890	890	890	0
182	20241119	173400	50107484	890	890	890	890	4360
183	20241119	173300	50107484	890	890	890	890	0
184	20241119	173200	50107484	890	890	890	890	0
185	20241119	173100	50107484	890	890	890	890	0
186	20241119	173000	50107484	890	890	890	890	0
187	20241119	172900	50107484	890	890	890	890	0
188	20241119	172800	50107484	890	890	890	890	0
189	20241119	172700	50107484	890	890	890	890	0
190	20241119	172600	50107484	890	890	890	890	0
191	20241119	172500	50107484	890	890	890	890	0
192	20241119	172400	50107484	890	890	890	890	0
193	20241119	172300	50107484	890	890	890	890	0
194	20241119	172200	50107484	890	890	890	890	0
195	20241119	172100	50107484	890	890	890	890	0
196	20241119	172000	50107484	890	890	890	890	0
197	20241119	171900	50107484	890	890	890	890	0
198	20241119	171800	50107484	890	890	890	890	0
199	20241119	171700	50107484	890	890	890	890	0
200	20241119	171600	50107484	890	890	890	890	0
201	20241119	171500	50107484	890	890	890	890	0
202	20241119	171400	50107484	890	890	890	890	0
203	20241119	171300	50107484	890	890	890	890	0
204	20241119	171200	50107484	890	890	890	890	0
205	20241119	171100	50107484	890	890	890	890	0
206	20241119	171000	50107484	890	890	890	890	0
207	20241119	170900	50107484	890	890	890	890	0
208	20241119	170800	50107484	890	890	890	890	0
209	20241119	170700	50107484	890	890	890	890	0
210	20241119	170600	50107484	890	890	890	890	0
211	20241119	170500	50107484	890	890	890	890	0
212	20241119	170400	50107484	890	890	890	890	4360
213	20241119	170300	50107484	890	890	890	890	0
214	20241119	170200	50107484	890	890	890	890	0
215	20241119	170100	50107484	890	890	890	890	0
216	20241119	170000	50107484	890	890	890	890	0
217	20241119	165900	50107484	890	890	890	890	0
218	20241119	165800	50107484	890	890	890	890	0
219	20241119	165700	50107484	890	890	890	890	0
220	20241119	165600	50107484	890	890	890	890	0
221	20241119	165500	50107484	890	890	890	890	0
222	20241119	165400	50107484	890	890	890	890	0
223	20241119	165300	50107484	890	890	890	890	0
224	20241119	165200	50107484	890	890	890	890	0
225	20241119	165100	50107484	890	890	890	890	0
226	20241119	165000	50107484	890	890	890	890	0
227	20241119	164900	50107484	890	890	890	890	0
228	20241119	164800	50107484	890	890	890	890	0
229	20241119	164700	50107484	890	890	890	890	0
230	20241119	164600	50107484	890	890	890	890	0
231	20241119	164500	50107484	890	890	890	890	0
232	20241119	164400	50107484	890	890	890	890	0
233	20241119	164300	50107484	890	890	890	890	0
234	20241119	164200	50107484	890	890	890	890	0
235	20241119	164100	50107484	890	890	890	890	0
236	20241119	164000	50107484	890	890	890	890	0
237	20241119	163900	50107484	890	890	890	890	0
238	20241119	163800	50107484	890	890	890	890	0
239	20241119	163700	50107484	890	890	890	890	0
240	20241119	163600	50107484	890	890	890	890	0
241	20241119	163500	50107484	890	890	890	890	0
242	20241119	163400	50107484	890	890	890	890	4360
243	20241119	163300	50107484	890	890	890	890	0
244	20241119	163200	50107484	890	890	890	890	0
245	20241119	163100	50107484	890	890	890	890	0
246	20241119	163000	50107484	890	890	890	890	0
247	20241119	162900	50107484	890	890	890	890	0
248	20241119	162800	50107484	890	890	890	890	0
249	20241119	162700	50107484	890	890	890	890	0
250	20241119	162600	50107484	890	890	890	890	0
251	20241119	162500	50107484	890	890	890	890	0
252	20241119	162400	50107484	890	890	890	890	0
253	20241119	162300	50107484	890	890	890	890	0
254	20241119	162200	50107484	890	890	890	890	0
255	20241119	162100	50107484	890	890	890	890	0
256	20241119	162000	50107484	890	890	890	890	0
257	20241119	161900	50107484	890	890	890	890	0
258	20241119	161800	50107484	890	890	890	890	0
259	20241119	161700	50107484	890	890	890	890	0
260	20241119	161600	50107484	890	890	890	890	0
261	20241119	161500	50107484	890	890	890	890	0
262	20241119	161400	50107484	890	890	890	890	0
263	20241119	161300	50107484	890	890	890	890	0
264	20241119	161200	50107484	890	890	890	890	0
265	20241119	161100	50107484	890	890	890	890	0
266	20241119	161000	50107484	890	890	890	890	0
267	20241119	160900	50107484	890	890	890	890	0
268	20241119	160800	50107484	890	890	890	890	0
269	20241119	160700	50107484	890	890	890	890	0
270	20241119	160600	50107484	890	890	890	890	0
271	20241119	160500	50107484	890	890	890	890	0
272	20241119	160400	50107484	890	890	890	890	4360
273	20241119	160300	50107484	890	890	890	890	0
274	20241119	160200	50107484	890	890	890	890	0
275	20241119	160100	50107484	890	890	890	890	0
276	20241119	160000	50107484	890	890	890	890	0
277	20241119	155900	50107484	890	890	890	890	0
278	20241119	155800	50107484	890	890	890	890	0
279	20241119	155700	50107484	890	890	890	890	0
280	20241119	155600	50107484	890	890	890	890	0
281	20241119	155500	50107484	890	890	890	890	0
282	20241119	155400	50107484	890	890	890	890	0
283	20241119	155300	50107484	890	890	890	890	0
284	20241119	155200	50107484	890	890	890	890	0
285	20241119	155100	50107484	890	890	890	890	0
286	20241119	155000	50107484	890	890	890	890	0
287	20241119	154900	50107484	890	890	890	890	0
288	20241119	154800	50107484	890	890	890	890	0
289	20241119	154700	50107484	890	890	890	890	0
290	20241119	154600	50107484	890	890	890	890	0
291	20241119	154500	50107484	890	890	890	890	0
292	20241119	154400	50107484	890	890	890	890	0
293	20241119	154300	50107484	890	890	890	890	0
294	20241119	154200	50107484	890	890	890	890	0
295	20241119	154100	50107484	890	890	890	890	0
296	20241119	154000	50107484	890	890	890	890	0
297	20241119	153900	50107484	890	890	890	890	0
298	20241119	153800	50107484	890	890	890	890	0
299	20241119	153700	50107484	890	890	890	890	0
300	20241119	153600	50107484	890	890	890	890	0
301	20241119	153500	50107484	890	890	890	890	0
302	20241119	153400	50107484	890	890	890	890	4360
303	20241119	153300	50107484	890	890	890	890	0
304	20241119	153200	50107484	890	890	890	890	0
305	20241119	153100	50107484	890	890	890	890	0
306	20241119	153000	50107484	890	890	890	890	4360
307	20241119	152900	46227084	911	911	911	911	0
308	20241119	152800	46227084	911	911	911	911	0
309	20241119	152700	46227084	911	911	911	911	0
310	20241119	152600	46227084	911	911	911	911	0
311	20241119	152500	46227084	911	911	911	911	0
312	20241119	152400	46227084	911	911	911	911	0
313	20241119	152300	46227084	911	911	911	911	0
314	20241119	152200	46227084	911	911	911	911	0
315	20241119	152100	46227084	911	911	911	911	0
316	20241119	152000	46227084	911	911	911	911	0
317	20241119	151900	46227084	911	905	911	905	384
318	20241119	151800	45879558	911	911	911	911	0
319	20241119	151700	45879558	911	911	911	911	0
320	20241119	151600	45879558	911	911	911	911	0
321	20241119	151500	45879558	911	911	911	911	0
322	20241119	151400	45879558	911	911	911	911	0
323	20241119	151300	45879558	911	911	911	911	0
324	20241119	151200	45879558	911	911	911	911	0
325	20241119	151100	45879558	911	911	911	911	0
326	20241119	151000	45879558	911	911	911	911	0
327	20241119	150900	45879558	911	911	911	911	0
328	20241119	150800	45879558	911	911	911	911	0
329	20241119	150700	45879558	911	911	911	911	0
330	20241119	150600	45879558	911	911	911	911	0
331	20241119	150500	45879558	911	911	911	911	0
332	20241119	150400	45879558	911	911	911	911	0
333	20241119	150300	45879558	911	911	911	911	0
334	20241119	150200	45879558	911	911	911	911	0
335	20241119	150100	45879558	911	911	911	911	0
336	20241119	150000	45879558	911	911	911	911	0
337	20241119	145900	45879558	911	911	911	911	0
338	20241119	145800	45879558	911	911	911	911	0
339	20241119	145700	45879558	911	911	911	911	0
340	20241119	145600	45879558	911	911	911	911	0
341	20241119	145500	45879558	911	911	911	911	0
342	20241119	145400	45879558	911	911	911	911	0
343	20241119	145300	45879558	911	911	911	911	0
344	20241119	145200	45879558	911	911	911	911	0
345	20241119	145100	45879558	911	911	911	911	0
346	20241119	145000	45879558	911	908	911	908	99
347	20241119	144900	45789372	905	905	905	905	0
348	20241119	144800	45789372	905	905	905	905	0
349	20241119	144700	45789372	905	905	905	905	0
350	20241119	144600	45789372	905	905	905	905	0
351	20241119	144500	45789372	905	905	905	905	0
352	20241119	144400	45789372	905	905	905	905	0
353	20241119	144300	45789372	905	905	905	905	0
354	20241119	144200	45789372	905	905	905	905	0
355	20241119	144100	45789372	905	905	905	905	0
356	20241119	144000	45789372	905	905	905	905	0
357	20241119	143900	45789372	905	905	905	905	0
358	20241119	143800	45789372	905	905	905	905	0
359	20241119	143700	45789372	905	905	905	905	299
360	20241119	143600	45518777	911	911	911	911	0
361	20241119	143500	45518777	911	911	911	911	0
362	20241119	143400	45518777	911	911	911	911	0
363	20241119	143300	45518777	911	908	911	908	200
364	20241119	143200	45336583	911	911	911	911	0
365	20241119	143100	45336583	911	911	911	911	0
366	20241119	143000	45336583	911	911	911	911	0
367	20241119	142900	45336583	911	911	911	911	0
368	20241119	142800	45336583	911	911	911	911	0
369	20241119	142700	45336583	911	911	911	911	0
370	20241119	142600	45336583	911	911	911	911	0
371	20241119	142500	45336583	911	911	911	911	0
372	20241119	142400	45336583	911	911	911	911	0
373	20241119	142300	45336583	911	911	911	911	0
374	20241119	142200	45336583	911	911	911	911	0
375	20241119	142100	45336583	911	911	911	911	0
376	20241119	142000	45336583	911	911	911	911	0
377	20241119	141900	45336583	911	911	911	911	0
378	20241119	141800	45336583	911	911	911	911	0
379	20241119	141700	45336583	911	911	911	911	1
380	20241119	141600	45335672	908	908	911	908	100
381	20241119	141500	45244578	911	911	911	911	0
382	20241119	141400	45244578	911	911	911	911	0
383	20241119	141300	45244578	911	911	911	911	0
384	20241119	141200	45244578	911	911	911	911	0
385	20241119	141100	45244578	911	910	911	910	325
386	20241119	141000	44948827	910	910	910	910	0
387	20241119	140900	44948827	910	910	910	910	0
388	20241119	140800	44948827	910	910	910	910	5
389	20241119	140700	44944277	910	910	910	910	5
390	20241119	140600	44939727	910	908	910	908	166
391	20241119	140500	44788669	910	910	910	910	0
392	20241119	140400	44788669	910	908	910	908	2
393	20241119	140300	44786851	910	910	911	910	551
394	20241119	140200	44284992	910	910	910	910	0
395	20241119	140100	44284992	910	910	910	910	0
396	20241119	140000	44284992	910	910	910	910	0
397	20241119	135900	44284992	910	906	910	906	98
398	20241119	135800	44195816	910	910	910	910	1
399	20241119	135700	44194906	906	905	910	905	65
400	20241119	135600	44136075	905	905	905	905	0
401	20241119	135500	44136075	905	905	905	905	0
402	20241119	135400	44136075	905	905	905	905	0
403	20241119	135300	44136075	905	905	905	905	0
404	20241119	135200	44136075	905	905	905	905	0
405	20241119	135100	44136075	905	905	905	905	0
406	20241119	135000	44136075	905	905	905	905	0
407	20241119	134900	44136075	905	905	905	905	1
408	20241119	134800	44135170	902	902	902	902	0
409	20241119	134700	44135170	902	902	902	902	0
410	20241119	134600	44135170	902	902	902	902	0
411	20241119	134500	44135170	902	902	902	902	109
412	20241119	134400	44036852	910	910	910	910	0
413	20241119	134300	44036852	910	910	910	910	0
414	20241119	134200	44036852	910	905	910	905	98
415	20241119	134100	43947677	902	902	902	902	0
416	20241119	134000	43947677	902	902	902	902	0
417	20241119	133900	43947677	902	902	902	902	0
418	20241119	133800	43947677	902	902	902	902	0
419	20241119	133700	43947677	902	902	902	902	0
420	20241119	133600	43947677	902	902	902	902	0
421	20241119	133500	43947677	902	902	902	902	0
422	20241119	133400	43947677	902	902	902	902	0
423	20241119	133300	43947677	902	902	902	902	0
424	20241119	133200	43947677	902	902	902	902	0
425	20241119	133100	43947677	902	903	903	902	577
426	20241119	133000	43426921	903	906	906	902	2064
427	20241119	132900	41561030	906	909	909	905	1662
428	20241119	132800	40055067	909	913	913	909	1563
429	20241119	132700	38631915	913	913	913	913	968
430	20241119	132600	37748131	913	914	914	913	1053
431	20241119	132500	36786462	914	917	920	914	608
432	20241119	132400	36230066	916	916	916	916	507
433	20241119	132300	35765654	919	917	920	917	11
434	20241119	132200	35755554	920	917	920	917	5
435	20241119	132100	35750960	920	920	920	920	0
436	20241119	132000	35750960	920	920	920	920	0
437	20241119	131900	35750960	920	920	920	920	0
438	20241119	131800	35750960	920	920	920	920	0
439	20241119	131700	35750960	920	920	920	920	0
440	20241119	131600	35750960	920	920	920	920	0
441	20241119	131500	35750960	920	920	920	920	0
442	20241119	131400	35750960	920	920	920	920	0
443	20241119	131300	35750960	920	920	920	920	0
444	20241119	131200	35750960	920	920	920	920	0
445	20241119	131100	35750960	920	916	920	916	5
446	20241119	131000	35746372	920	920	920	920	0
447	20241119	130900	35746372	920	920	920	920	0
448	20241119	130800	35746372	920	916	920	916	101
449	20241119	130700	35653460	914	914	914	914	0
450	20241119	130600	35653460	914	914	914	914	0
451	20241119	130500	35653460	914	914	914	914	4
452	20241119	130400	35649804	914	914	914	914	0
453	20241119	130300	35649804	914	914	914	914	0
454	20241119	130200	35649804	914	914	914	914	253
455	20241119	130100	35418562	914	914	914	914	232
456	20241119	130000	35206514	914	914	914	914	0
457	20241119	125900	35206514	914	914	914	914	109
458	20241119	125800	35106888	914	914	914	914	850
459	20241119	125700	34329988	920	920	920	920	0
460	20241119	125600	34329988	920	920	920	920	0
461	20241119	125500	34329988	920	920	920	920	0
462	20241119	125400	34329988	920	920	920	920	0
463	20241119	125300	34329988	920	920	920	920	0
464	20241119	125200	34329988	920	920	920	920	0
465	20241119	125100	34329988	920	917	920	917	100
466	20241119	125000	34237991	917	917	917	917	1
467	20241119	124900	34237074	914	914	914	914	0
468	20241119	124800	34237074	914	914	914	914	109
469	20241119	124700	34137448	917	917	917	917	0
470	20241119	124600	34137448	917	917	917	917	0
471	20241119	124500	34137448	917	917	917	917	0
472	20241119	124400	34137448	917	917	917	917	0
473	20241119	124300	34137448	917	917	917	917	0
474	20241119	124200	34137448	917	917	917	917	1
475	20241119	124100	34136531	914	914	914	914	0
476	20241119	124000	34136531	914	914	914	914	109
477	20241119	123900	34036905	914	914	914	914	0
478	20241119	123800	34036905	914	917	917	914	109
479	20241119	123700	33937183	920	920	920	920	0
480	20241119	123600	33937183	920	920	920	920	0
481	20241119	123500	33937183	920	920	920	920	0
482	20241119	123400	33937183	920	917	920	917	101
483	20241119	123300	33844269	917	917	917	917	0
484	20241119	123200	33844269	917	917	917	917	0
485	20241119	123100	33844269	917	917	917	917	0
486	20241119	123000	33844269	917	917	917	917	0
487	20241119	122900	33844269	917	917	917	917	0
488	20241119	122800	33844269	917	917	917	917	0
489	20241119	122700	33844269	917	917	917	917	0
490	20241119	122600	33844269	917	917	917	917	0
491	20241119	122500	33844269	917	917	917	917	0
492	20241119	122400	33844269	917	917	917	917	0
493	20241119	122300	33844269	917	917	917	917	0
494	20241119	122200	33844269	917	917	917	917	0
495	20241119	122100	33844269	917	917	917	917	0
496	20241119	122000	33844269	917	917	917	917	0
497	20241119	121900	33844269	917	917	917	917	108
498	20241119	121800	33745233	920	917	920	917	3
499	20241119	121700	33742476	920	916	920	916	98
500	20241119	121600	33652672	916	916	916	916	0
501	20241119	121500	33652672	916	916	916	916	0
502	20241119	121400	33652672	916	916	916	916	0
503	20241119	121300	33652672	916	916	916	916	0
504	20241119	121200	33652672	916	916	916	916	0
505	20241119	121100	33652672	916	916	916	916	0
506	20241119	121000	33652672	916	916	916	916	0
507	20241119	120900	33652672	916	916	916	916	0
508	20241119	120800	33652672	916	916	916	916	0
509	20241119	120700	33652672	916	913	916	913	27
510	20241119	120600	33628012	913	915	915	913	1000
511	20241119	120500	32714982	916	916	916	916	18
512	20241119	120400	32698494	916	916	916	916	0
513	20241119	120300	32698494	916	916	916	916	0
514	20241119	120200	32698494	916	916	916	916	0
515	20241119	120100	32698494	916	916	916	916	0
516	20241119	120000	32698494	916	916	916	916	98
517	20241119	115900	32608726	916	916	916	916	0
518	20241119	115800	32608726	916	916	916	916	0
519	20241119	115700	32608726	916	916	916	916	0
520	20241119	115600	32608726	916	916	916	916	0
521	20241119	115500	32608726	916	916	916	916	0
522	20241119	115400	32608726	916	913	918	913	104
523	20241119	115300	32513758	919	919	919	919	0
524	20241119	115200	32513758	919	919	919	919	0
525	20241119	115100	32513758	919	919	919	919	0
526	20241119	115000	32513758	919	919	919	919	0
527	20241119	114900	32513758	919	919	919	919	0
528	20241119	114800	32513758	919	919	919	919	9
529	20241119	114700	32505487	920	920	920	920	0
530	20241119	114600	32505487	920	920	920	920	0
531	20241119	114500	32505487	920	920	920	920	0
532	20241119	114400	32505487	920	920	920	920	0
533	20241119	114300	32505487	920	920	920	920	98
534	20241119	114200	32415327	919	919	919	919	0
535	20241119	114100	32415327	919	919	919	919	8
536	20241119	114000	32407975	919	919	919	919	10
537	20241119	113900	32398785	919	919	919	919	8
538	20241119	113800	32391433	919	919	919	919	116
539	20241119	113700	32284829	919	919	919	919	108
540	20241119	113600	32185577	919	919	919	919	0
541	20241119	113500	32185577	919	919	919	919	0
542	20241119	113400	32185577	919	919	919	919	0
543	20241119	113300	32185577	919	919	919	919	0
544	20241119	113200	32185577	919	919	919	919	0
545	20241119	113100	32185577	919	919	919	919	108
546	20241119	113000	32086325	921	921	921	921	0
547	20241119	112900	32086325	921	921	921	921	0
548	20241119	112800	32086325	921	921	921	921	0
549	20241119	112700	32086325	921	921	921	921	0
550	20241119	112600	32086325	921	920	921	920	98
551	20241119	112500	31996119	919	916	919	916	8338
552	20241119	112400	24333503	918	913	918	913	4
553	20241119	112300	24329836	912	912	912	912	0
554	20241119	112200	24329836	912	912	912	912	0
555	20241119	112100	24329836	912	912	912	912	0
556	20241119	112000	24329836	912	912	912	912	0
557	20241119	111900	24329836	912	912	912	912	109
558	20241119	111800	24230428	915	915	915	915	0
559	20241119	111700	24230428	915	915	915	915	0
560	20241119	111600	24230428	915	915	915	915	0
561	20241119	111500	24230428	915	915	915	915	0
562	20241119	111400	24230428	915	915	915	915	0
563	20241119	111300	24230428	915	915	915	915	0
564	20241119	111200	24230428	915	915	915	915	0
565	20241119	111100	24230428	915	915	915	915	1
566	20241119	111000	24229513	919	919	919	919	0
567	20241119	110900	24229513	919	915	919	915	98
568	20241119	110800	24139567	912	912	912	912	45
569	20241119	110700	24098527	912	912	912	912	0
570	20241119	110600	24098527	912	912	912	912	0
571	20241119	110500	24098527	912	912	912	912	0
572	20241119	110400	24098527	912	912	912	912	0
573	20241119	110300	24098527	912	912	912	912	0
574	20241119	110200	24098527	912	912	912	912	109
575	20241119	110100	23999119	915	915	915	915	0
576	20241119	110000	23999119	915	915	915	915	0
577	20241119	105900	23999119	915	915	915	915	0
578	20241119	105800	23999119	915	915	915	915	0
579	20241119	105700	23999119	915	915	915	915	0
580	20241119	105600	23999119	915	915	915	915	0
581	20241119	105500	23999119	915	915	915	915	0
582	20241119	105400	23999119	915	915	915	915	0
583	20241119	105300	23999119	915	915	915	915	0
584	20241119	105200	23999119	915	915	915	915	98
585	20241119	105100	23909449	915	915	915	915	0
586	20241119	105000	23909449	915	915	915	915	1
587	20241119	104900	23908534	912	912	912	912	0
588	20241119	104800	23908534	912	912	912	912	0
589	20241119	104700	23908534	912	912	912	912	0
590	20241119	104600	23908534	912	912	912	912	0
591	20241119	104500	23908534	912	912	912	912	10
592	20241119	104400	23899414	912	912	912	912	0
593	20241119	104300	23899414	912	912	912	912	0
594	20241119	104200	23899414	912	912	912	912	0
595	20241119	104100	23899414	912	912	912	912	0
596	20241119	104000	23899414	912	914	914	912	109
597	20241119	103900	23799913	915	915	915	915	0
598	20241119	103800	23799913	915	915	915	915	0
599	20241119	103700	23799913	915	915	915	915	0
600	20241119	103600	23799913	915	915	915	915	0
601	20241119	103500	23799913	915	915	915	915	98
602	20241119	103400	23710243	915	915	915	915	0
603	20241119	103300	23710243	915	915	915	915	0
604	20241119	103200	23710243	915	915	915	915	0
605	20241119	103100	23710243	915	915	915	915	9
606	20241119	103000	23702008	915	915	915	915	0
607	20241119	102900	23702008	915	915	915	915	0
608	20241119	102800	23702008	915	915	915	915	27
609	20241119	102700	23677303	915	915	915	915	0
610	20241119	102600	23677303	915	915	915	915	0
611	20241119	102500	23677303	915	915	915	915	31
612	20241119	102400	23648938	919	919	919	919	0
613	20241119	102300	23648938	919	919	919	919	0
614	20241119	102200	23648938	919	919	919	919	0
615	20241119	102100	23648938	919	919	919	919	0
616	20241119	102000	23648938	919	919	919	919	0
617	20241119	101900	23648938	919	919	919	919	2
618	20241119	101800	23647100	919	916	919	916	98
619	20241119	101700	23557074	916	916	916	916	0
620	20241119	101600	23557074	916	917	917	916	2281
621	20241119	101500	21465428	917	917	917	917	50
622	20241119	101400	21419578	917	917	917	917	0
623	20241119	101300	21419578	917	917	917	917	0
624	20241119	101200	21419578	917	917	917	917	109
625	20241119	101100	21319625	918	918	918	918	0
626	20241119	101000	21319625	918	918	918	918	0
627	20241119	100900	21319625	918	918	918	918	0
628	20241119	100800	21319625	918	918	918	918	0
629	20241119	100700	21319625	918	918	918	918	0
630	20241119	100600	21319625	918	918	918	918	0
631	20241119	100500	21319625	918	918	918	918	0
632	20241119	100400	21319625	918	918	918	918	0
633	20241119	100300	21319625	918	918	918	918	1
634	20241119	100200	21318707	918	918	918	918	0
635	20241119	100100	21318707	918	918	918	918	98
636	20241119	100000	21228743	918	918	918	918	271
637	20241119	095900	20979965	918	918	918	918	0
638	20241119	095800	20979965	918	918	918	918	0
639	20241119	095700	20979965	918	918	918	918	84
640	20241119	095600	20902853	918	918	918	918	9318
641	20241119	095500	12348929	918	918	918	918	0
642	20241119	095400	12348929	918	919	920	918	333
643	20241119	095300	12043223	920	920	920	920	0
644	20241119	095200	12043223	920	919	920	918	2211
645	20241119	095100	10013364	919	919	919	919	0
646	20241119	095000	10013364	919	919	919	919	2
647	20241119	094900	10011526	918	918	918	918	0
648	20241119	094800	10011526	918	918	918	918	0
649	20241119	094700	10011526	918	918	918	918	0
650	20241119	094600	10011526	918	918	918	918	44
651	20241119	094500	9971134	920	920	920	920	0
652	20241119	094400	9971134	920	919	920	919	505
653	20241119	094300	9506937	920	920	920	920	0
654	20241119	094200	9506937	920	920	920	920	0
655	20241119	094100	9506937	920	920	920	920	0
656	20241119	094000	9506937	920	920	920	920	0
657	20241119	093900	9506937	920	920	920	920	0
658	20241119	093800	9506937	920	920	920	920	0
659	20241119	093700	9506937	920	919	920	919	159
660	20241119	093600	9360765	919	919	919	919	500
661	20241119	093500	8901265	920	920	920	920	20
662	20241119	093400	8882865	920	920	920	920	19
663	20241119	093300	8865385	921	920	921	920	22
664	20241119	093200	8845125	921	921	921	921	0
665	20241119	093100	8845125	921	920	921	920	21
666	20241119	093000	8825787	921	920	921	920	22
667	20241119	092900	8805528	921	921	921	921	0
668	20241119	092800	8805528	921	919	921	919	1135
669	20241119	092700	7762417	919	920	921	919	21
670	20241119	092600	7743081	921	921	921	921	20
671	20241119	092500	7724661	921	921	921	921	0
672	20241119	092400	7724661	921	921	921	921	19
673	20241119	092300	7707162	921	921	921	921	19
674	20241119	092200	7689663	921	921	921	921	0
675	20241119	092100	7689663	921	921	921	921	19
676	20241119	092000	7672164	921	921	921	921	19
677	20241119	091900	7654665	922	921	922	921	22
678	20241119	091800	7634384	922	921	922	919	1082
679	20241119	091700	6638859	922	922	922	922	19
680	20241119	091600	6621341	921	923	925	921	599
681	20241119	091500	6069540	923	923	923	923	2
682	20241119	091400	6067694	925	923	925	923	36
683	20241119	091300	6034414	925	925	925	922	54
684	20241119	091200	5984502	922	927	927	919	1888
685	20241119	091100	4248604	929	929	929	929	19
686	20241119	091000	4230953	929	929	929	929	19
687	20241119	090900	4213302	929	929	929	929	19
688	20241119	090800	4195651	927	927	927	927	1
689	20241119	090700	4194724	927	927	927	927	50
690	20241119	090600	4148374	929	929	929	929	0
691	20241119	090500	4148374	929	928	929	928	19
692	20241119	090400	4130724	930	930	930	930	0
693	20241119	090300	4130724	930	928	930	928	19
694	20241119	090200	4113072	928	923	928	923	46
695	20241119	090100	4070489	923	923	923	923	0
696	20241119	090000	4070489	923	918	923	918	4434