KissMeData/012340/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185600	17748111	495	495	495	495	206
3	20241119	185500	17748111	495	495	495	495	0
4	20241119	185400	17748111	495	495	495	495	0
5	20241119	185300	17748111	495	495	495	495	0
6	20241119	185200	17748111	495	495	495	495	0
7	20241119	185100	17748111	495	495	495	495	0
8	20241119	185000	17748111	495	495	495	495	0
9	20241119	184900	17748111	495	495	495	495	0
10	20241119	184800	17748111	495	495	495	495	0
11	20241119	184700	17748111	495	495	495	495	0
12	20241119	184600	17748111	495	495	495	495	0
13	20241119	184500	17748111	495	495	495	495	0
14	20241119	184400	17748111	495	495	495	495	0
15	20241119	184300	17748111	495	495	495	495	0
16	20241119	184200	17748111	495	495	495	495	0
17	20241119	184100	17748111	495	495	495	495	0
18	20241119	184000	17748111	495	495	495	495	0
19	20241119	183900	17748111	495	495	495	495	0
20	20241119	183800	17748111	495	495	495	495	0
21	20241119	183700	17748111	495	495	495	495	0
22	20241119	183600	17748111	495	495	495	495	0
23	20241119	183500	17748111	495	495	495	495	0
24	20241119	183400	17748111	495	495	495	495	0
25	20241119	183300	17748111	495	495	495	495	0
26	20241119	183200	17748111	495	495	495	495	0
27	20241119	183100	17748111	495	495	495	495	0
28	20241119	183000	17748111	495	495	495	495	0
29	20241119	182900	17748111	495	495	495	495	0
30	20241119	182800	17748111	495	495	495	495	0
31	20241119	182700	17748111	495	495	495	495	0
32	20241119	182600	17748111	495	495	495	495	206
33	20241119	182500	17748111	495	495	495	495	0
34	20241119	182400	17748111	495	495	495	495	0
35	20241119	182300	17748111	495	495	495	495	0
36	20241119	182200	17748111	495	495	495	495	0
37	20241119	182100	17748111	495	495	495	495	0
38	20241119	182000	17748111	495	495	495	495	0
39	20241119	181900	17748111	495	495	495	495	0
40	20241119	181800	17748111	495	495	495	495	0
41	20241119	181700	17748111	495	495	495	495	0
42	20241119	181600	17748111	495	495	495	495	0
43	20241119	181500	17748111	495	495	495	495	0
44	20241119	181400	17748111	495	495	495	495	0
45	20241119	181300	17748111	495	495	495	495	0
46	20241119	181200	17748111	495	495	495	495	0
47	20241119	181100	17748111	495	495	495	495	0
48	20241119	181000	17748111	495	495	495	495	0
49	20241119	180900	17748111	495	495	495	495	0
50	20241119	180800	17748111	495	495	495	495	0
51	20241119	180700	17748111	495	495	495	495	0
52	20241119	180600	17748111	495	495	495	495	0
53	20241119	180500	17748111	495	495	495	495	0
54	20241119	180400	17748111	495	495	495	495	0
55	20241119	180300	17748111	495	495	495	495	0
56	20241119	180200	17748111	495	495	495	495	0
57	20241119	180100	17748111	495	495	495	495	0
58	20241119	180000	17748111	495	495	495	495	0
59	20241119	175900	17748111	495	495	495	495	0
60	20241119	175800	17748111	495	495	495	495	0
61	20241119	175700	17748111	495	495	495	495	0
62	20241119	175600	17748111	495	495	495	495	206
63	20241119	175500	17748111	495	495	495	495	0
64	20241119	175400	17748111	495	495	495	495	0
65	20241119	175300	17748111	495	495	495	495	0
66	20241119	175200	17748111	495	495	495	495	0
67	20241119	175100	17748111	495	495	495	495	0
68	20241119	175000	17748111	495	495	495	495	0
69	20241119	174900	17748111	495	495	495	495	0
70	20241119	174800	17748111	495	495	495	495	0
71	20241119	174700	17748111	495	495	495	495	0
72	20241119	174600	17748111	495	495	495	495	0
73	20241119	174500	17748111	495	495	495	495	0
74	20241119	174400	17748111	495	495	495	495	0
75	20241119	174300	17748111	495	495	495	495	0
76	20241119	174200	17748111	495	495	495	495	0
77	20241119	174100	17748111	495	495	495	495	0
78	20241119	174000	17748111	495	495	495	495	0
79	20241119	173900	17748111	495	495	495	495	0
80	20241119	173800	17748111	495	495	495	495	0
81	20241119	173700	17748111	495	495	495	495	0
82	20241119	173600	17748111	495	495	495	495	0
83	20241119	173500	17748111	495	495	495	495	0
84	20241119	173400	17748111	495	495	495	495	0
85	20241119	173300	17748111	495	495	495	495	0
86	20241119	173200	17748111	495	495	495	495	0
87	20241119	173100	17748111	495	495	495	495	0
88	20241119	173000	17748111	495	495	495	495	0
89	20241119	172900	17748111	495	495	495	495	0
90	20241119	172800	17748111	495	495	495	495	0
91	20241119	172700	17748111	495	495	495	495	0
92	20241119	172600	17748111	495	495	495	495	206
93	20241119	172500	17748111	495	495	495	495	0
94	20241119	172400	17748111	495	495	495	495	0
95	20241119	172300	17748111	495	495	495	495	0
96	20241119	172200	17748111	495	495	495	495	0
97	20241119	172100	17748111	495	495	495	495	0
98	20241119	172000	17748111	495	495	495	495	0
99	20241119	171900	17748111	495	495	495	495	0
100	20241119	171800	17748111	495	495	495	495	0
101	20241119	171700	17748111	495	495	495	495	0
102	20241119	171600	17748111	495	495	495	495	0
103	20241119	171500	17748111	495	495	495	495	0
104	20241119	171400	17748111	495	495	495	495	0
105	20241119	171300	17748111	495	495	495	495	0
106	20241119	171200	17748111	495	495	495	495	0
107	20241119	171100	17748111	495	495	495	495	0
108	20241119	171000	17748111	495	495	495	495	0
109	20241119	170900	17748111	495	495	495	495	0
110	20241119	170800	17748111	495	495	495	495	0
111	20241119	170700	17748111	495	495	495	495	0
112	20241119	170600	17748111	495	495	495	495	0
113	20241119	170500	17748111	495	495	495	495	0
114	20241119	170400	17748111	495	495	495	495	0
115	20241119	170300	17748111	495	495	495	495	0
116	20241119	170200	17748111	495	495	495	495	0
117	20241119	170100	17748111	495	495	495	495	0
118	20241119	170000	17748111	495	495	495	495	0
119	20241119	165900	17748111	495	495	495	495	0
120	20241119	165800	17748111	495	495	495	495	0
121	20241119	165700	17748111	495	495	495	495	0
122	20241119	165600	17748111	495	495	495	495	206
123	20241119	165500	17748111	495	495	495	495	0
124	20241119	165400	17748111	495	495	495	495	0
125	20241119	165300	17748111	495	495	495	495	0
126	20241119	165200	17748111	495	495	495	495	0
127	20241119	165100	17748111	495	495	495	495	0
128	20241119	165000	17748111	495	495	495	495	0
129	20241119	164900	17748111	495	495	495	495	0
130	20241119	164800	17748111	495	495	495	495	0
131	20241119	164700	17748111	495	495	495	495	0
132	20241119	164600	17748111	495	495	495	495	0
133	20241119	164500	17748111	495	495	495	495	0
134	20241119	164400	17748111	495	495	495	495	0
135	20241119	164300	17748111	495	495	495	495	0
136	20241119	164200	17748111	495	495	495	495	0
137	20241119	164100	17748111	495	495	495	495	0
138	20241119	164000	17748111	495	495	495	495	0
139	20241119	163900	17748111	495	495	495	495	0
140	20241119	163800	17748111	495	495	495	495	0
141	20241119	163700	17748111	495	495	495	495	0
142	20241119	163600	17748111	495	495	495	495	0
143	20241119	163500	17748111	495	495	495	495	0
144	20241119	163400	17748111	495	495	495	495	0
145	20241119	163300	17748111	495	495	495	495	0
146	20241119	163200	17748111	495	495	495	495	0
147	20241119	163100	17748111	495	495	495	495	0
148	20241119	163000	17748111	495	495	495	495	0
149	20241119	162900	17748111	495	495	495	495	0
150	20241119	162800	17748111	495	495	495	495	0
151	20241119	162700	17748111	495	495	495	495	0
152	20241119	162600	17748111	495	495	495	495	206
153	20241119	162500	17748111	495	495	495	495	0
154	20241119	162400	17748111	495	495	495	495	0
155	20241119	162300	17748111	495	495	495	495	0
156	20241119	162200	17748111	495	495	495	495	0
157	20241119	162100	17748111	495	495	495	495	0
158	20241119	162000	17748111	495	495	495	495	0
159	20241119	161900	17748111	495	495	495	495	0
160	20241119	161800	17748111	495	495	495	495	0
161	20241119	161700	17748111	495	495	495	495	0
162	20241119	161600	17748111	495	495	495	495	0
163	20241119	161500	17748111	495	495	495	495	0
164	20241119	161400	17748111	495	495	495	495	0
165	20241119	161300	17748111	495	495	495	495	0
166	20241119	161200	17748111	495	495	495	495	0
167	20241119	161100	17748111	495	495	495	495	0
168	20241119	161000	17748111	495	495	495	495	0
169	20241119	160900	17748111	495	495	495	495	0
170	20241119	160800	17748111	495	495	495	495	0
171	20241119	160700	17748111	495	495	495	495	0
172	20241119	160600	17748111	495	495	495	495	0
173	20241119	160500	17748111	495	495	495	495	0
174	20241119	160400	17748111	495	495	495	495	0
175	20241119	160300	17748111	495	495	495	495	0
176	20241119	160200	17748111	495	495	495	495	0
177	20241119	160100	17748111	495	495	495	495	0
178	20241119	160000	17748111	495	495	495	495	0
179	20241119	155900	17748111	495	495	495	495	0
180	20241119	155800	17748111	495	495	495	495	0
181	20241119	155700	17748111	495	495	495	495	0
182	20241119	155600	17748111	495	495	495	495	206
183	20241119	155500	17748111	495	495	495	495	0
184	20241119	155400	17748111	495	495	495	495	0
185	20241119	155300	17748111	495	495	495	495	0
186	20241119	155200	17748111	495	495	495	495	0
187	20241119	155100	17748111	495	495	495	495	0
188	20241119	155000	17748111	495	495	495	495	0
189	20241119	154900	17748111	495	495	495	495	0
190	20241119	154800	17748111	495	495	495	495	0
191	20241119	154700	17748111	495	495	495	495	0
192	20241119	154600	17748111	495	495	495	495	0
193	20241119	154500	17748111	495	495	495	495	0
194	20241119	154400	17748111	495	495	495	495	0
195	20241119	154300	17748111	495	495	495	495	0
196	20241119	154200	17748111	495	495	495	495	0
197	20241119	154100	17748111	495	495	495	495	0
198	20241119	154000	17748111	495	495	495	495	0
199	20241119	153900	17748111	495	495	495	495	0
200	20241119	153800	17748111	495	495	495	495	0
201	20241119	153700	17748111	495	495	495	495	0
202	20241119	153600	17748111	495	495	495	495	0
203	20241119	153500	17748111	495	495	495	495	0
204	20241119	153400	17748111	495	495	495	495	0
205	20241119	153300	17748111	495	495	495	495	0
206	20241119	153200	17748111	495	495	495	495	0
207	20241119	153100	17748111	495	495	495	495	0
208	20241119	153000	17748111	495	495	495	495	206
209	20241119	152900	17646141	497	497	497	497	0
210	20241119	152800	17646141	497	497	497	497	0
211	20241119	152700	17646141	497	497	497	497	0
212	20241119	152600	17646141	497	497	497	497	0
213	20241119	152500	17646141	497	497	497	497	0
214	20241119	152400	17646141	497	497	497	497	0
215	20241119	152300	17646141	497	497	497	497	0
216	20241119	152200	17646141	497	497	497	497	0
217	20241119	152100	17646141	497	497	497	497	0
218	20241119	152000	17646141	497	497	497	497	0
219	20241119	151900	17646141	497	497	497	497	0
220	20241119	151800	17646141	497	497	497	497	0
221	20241119	151700	17646141	497	497	497	497	1
222	20241119	151600	17645644	497	497	497	497	0
223	20241119	151500	17645644	497	497	497	497	0
224	20241119	151400	17645644	497	497	497	497	0
225	20241119	151300	17645644	497	497	497	497	0
226	20241119	151200	17645644	497	497	497	497	0
227	20241119	151100	17645644	497	497	497	497	0
228	20241119	151000	17645644	497	497	497	497	0
229	20241119	150900	17645644	497	497	497	497	23
230	20241119	150800	17634213	497	497	497	497	0
231	20241119	150700	17634213	497	497	497	497	0
232	20241119	150600	17634213	497	497	497	497	0
233	20241119	150500	17634213	497	497	497	497	0
234	20241119	150400	17634213	497	497	497	497	0
235	20241119	150300	17634213	497	497	497	497	2
236	20241119	150200	17633219	498	497	498	497	4000
237	20241119	150100	15641723	495	495	495	495	0
238	20241119	150000	15641723	495	496	496	495	3136
239	20241119	145900	14087822	497	497	497	497	0
240	20241119	145800	14087822	497	497	497	497	0
241	20241119	145700	14087822	497	497	497	497	0
242	20241119	145600	14087822	497	497	497	497	0
243	20241119	145500	14087822	497	497	497	497	0
244	20241119	145400	14087822	497	497	497	497	100
245	20241119	145300	14038122	496	497	497	496	709
246	20241119	145200	13685998	497	497	497	497	0
247	20241119	145100	13685998	497	497	497	497	0
248	20241119	145000	13685998	497	497	497	497	0
249	20241119	144900	13685998	497	497	497	497	13
250	20241119	144800	13679537	498	498	498	498	0
251	20241119	144700	13679537	498	498	498	498	30
252	20241119	144600	13664597	498	498	498	498	0
253	20241119	144500	13664597	498	498	498	498	0
254	20241119	144400	13664597	498	498	498	498	0
255	20241119	144300	13664597	498	498	498	498	104
256	20241119	144200	13612805	498	498	498	498	0
257	20241119	144100	13612805	498	498	498	498	0
258	20241119	144000	13612805	498	498	498	498	0
259	20241119	143900	13612805	498	498	498	498	5
260	20241119	143800	13610315	498	498	498	498	3
261	20241119	143700	13608821	498	498	498	498	0
262	20241119	143600	13608821	498	498	498	498	541
263	20241119	143500	13339403	498	498	498	498	100
264	20241119	143400	13289603	498	498	498	498	0
265	20241119	143300	13289603	498	498	498	498	0
266	20241119	143200	13289603	498	498	498	498	0
267	20241119	143100	13289603	498	498	498	498	0
268	20241119	143000	13289603	498	498	498	498	0
269	20241119	142900	13289603	498	498	498	498	0
270	20241119	142800	13289603	498	498	498	498	0
271	20241119	142700	13289603	498	498	498	498	60
272	20241119	142600	13259723	498	498	498	498	0
273	20241119	142500	13259723	498	498	498	498	0
274	20241119	142400	13259723	498	498	498	498	0
275	20241119	142300	13259723	498	498	498	498	0
276	20241119	142200	13259723	498	498	498	498	0
277	20241119	142100	13259723	498	498	498	498	0
278	20241119	142000	13259723	498	498	498	498	7
279	20241119	141900	13256237	498	498	498	498	20
280	20241119	141800	13246277	498	498	498	498	1707
281	20241119	141700	12396191	498	498	498	498	0
282	20241119	141600	12396191	498	498	498	498	77
283	20241119	141500	12357845	498	498	498	498	100
284	20241119	141400	12308045	498	498	498	498	0
285	20241119	141300	12308045	498	498	498	498	0
286	20241119	141200	12308045	498	498	498	498	1
287	20241119	141100	12307547	497	497	497	497	0
288	20241119	141000	12307547	497	497	497	497	1
289	20241119	140900	12307050	498	498	498	498	0
290	20241119	140800	12307050	498	498	498	498	0
291	20241119	140700	12307050	498	498	498	498	0
292	20241119	140600	12307050	498	498	498	498	0
293	20241119	140500	12307050	498	498	498	498	0
294	20241119	140400	12307050	498	498	498	498	0
295	20241119	140300	12307050	498	498	498	498	0
296	20241119	140200	12307050	498	498	498	498	0
297	20241119	140100	12307050	498	498	498	498	0
298	20241119	140000	12307050	498	498	498	498	0
299	20241119	135900	12307050	498	498	498	498	0
300	20241119	135800	12307050	498	498	498	498	0
301	20241119	135700	12307050	498	498	498	498	0
302	20241119	135600	12307050	498	498	498	498	10
303	20241119	135500	12302070	498	498	498	498	0
304	20241119	135400	12302070	498	498	498	498	0
305	20241119	135300	12302070	498	498	498	498	0
306	20241119	135200	12302070	498	498	498	498	0
307	20241119	135100	12302070	498	498	498	498	0
308	20241119	135000	12302070	498	498	498	498	0
309	20241119	134900	12302070	498	498	498	498	0
310	20241119	134800	12302070	498	498	498	498	0
311	20241119	134700	12302070	498	498	498	497	22
312	20241119	134600	12291134	497	497	497	497	0
313	20241119	134500	12291134	497	497	497	497	1
314	20241119	134400	12290637	498	498	498	498	0
315	20241119	134300	12290637	498	498	498	498	1
316	20241119	134200	12290139	496	496	496	496	0
317	20241119	134100	12290139	496	496	496	496	0
318	20241119	134000	12290139	496	496	496	496	0
319	20241119	133900	12290139	496	496	496	496	0
320	20241119	133800	12290139	496	496	496	496	0
321	20241119	133700	12290139	496	496	496	496	0
322	20241119	133600	12290139	496	496	496	496	0
323	20241119	133500	12290139	496	496	496	496	0
324	20241119	133400	12290139	496	496	496	496	0
325	20241119	133300	12290139	496	496	496	496	0
326	20241119	133200	12290139	496	496	496	496	0
327	20241119	133100	12290139	496	496	496	496	0
328	20241119	133000	12290139	496	496	496	496	0
329	20241119	132900	12290139	496	496	496	496	0
330	20241119	132800	12290139	496	496	496	496	0
331	20241119	132700	12290139	496	496	496	496	0
332	20241119	132600	12290139	496	496	496	496	0
333	20241119	132500	12290139	496	496	496	496	0
334	20241119	132400	12290139	496	496	496	496	0
335	20241119	132300	12290139	496	496	496	496	0
336	20241119	132200	12290139	496	496	496	496	0
337	20241119	132100	12290139	496	496	496	496	0
338	20241119	132000	12290139	496	496	496	496	0
339	20241119	131900	12290139	496	496	496	496	0
340	20241119	131800	12290139	496	496	496	496	0
341	20241119	131700	12290139	496	496	496	496	100
342	20241119	131600	12240539	496	496	496	496	110
343	20241119	131500	12185979	496	496	496	496	0
344	20241119	131400	12185979	496	496	496	496	0
345	20241119	131300	12185979	496	495	496	495	51
346	20241119	131200	12160684	495	495	495	495	0
347	20241119	131100	12160684	495	495	495	495	0
348	20241119	131000	12160684	495	496	496	495	274
349	20241119	130900	12024811	495	495	495	495	0
350	20241119	130800	12024811	495	495	495	495	0
351	20241119	130700	12024811	495	495	495	495	0
352	20241119	130600	12024811	495	495	495	495	0
353	20241119	130500	12024811	495	496	496	495	155
354	20241119	130400	11947942	496	496	496	496	0
355	20241119	130300	11947942	496	496	496	496	0
356	20241119	130200	11947942	496	496	496	496	0
357	20241119	130100	11947942	496	496	496	496	0
358	20241119	130000	11947942	496	496	496	496	0
359	20241119	125900	11947942	496	496	496	496	0
360	20241119	125800	11947942	496	496	496	496	5
361	20241119	125700	11945462	499	499	499	499	0
362	20241119	125600	11945462	499	499	499	499	0
363	20241119	125500	11945462	499	499	499	499	1
364	20241119	125400	11944963	496	496	496	496	0
365	20241119	125300	11944963	496	496	496	496	0
366	20241119	125200	11944963	496	496	496	496	0
367	20241119	125100	11944963	496	496	496	496	0
368	20241119	125000	11944963	496	496	496	496	0
369	20241119	124900	11944963	496	496	496	496	0
370	20241119	124800	11944963	496	496	496	496	0
371	20241119	124700	11944963	496	496	496	496	0
372	20241119	124600	11944963	496	496	496	496	0
373	20241119	124500	11944963	496	496	496	496	0
374	20241119	124400	11944963	496	496	496	496	0
375	20241119	124300	11944963	496	496	496	496	0
376	20241119	124200	11944963	496	496	496	496	0
377	20241119	124100	11944963	496	496	496	496	0
378	20241119	124000	11944963	496	496	496	496	0
379	20241119	123900	11944963	496	496	496	496	1
380	20241119	123800	11944467	496	496	496	496	0
381	20241119	123700	11944467	496	496	496	496	0
382	20241119	123600	11944467	496	496	496	496	0
383	20241119	123500	11944467	496	496	496	496	0
384	20241119	123400	11944467	496	499	499	496	16
385	20241119	123300	11936486	498	498	498	498	0
386	20241119	123200	11936486	498	498	498	498	0
387	20241119	123100	11936486	498	498	498	498	0
388	20241119	123000	11936486	498	498	498	498	0
389	20241119	122900	11936486	498	498	498	498	0
390	20241119	122800	11936486	498	498	498	498	0
391	20241119	122700	11936486	498	498	498	498	0
392	20241119	122600	11936486	498	498	498	498	0
393	20241119	122500	11936486	498	498	498	498	0
394	20241119	122400	11936486	498	498	498	498	0
395	20241119	122300	11936486	498	498	498	498	0
396	20241119	122200	11936486	498	498	498	498	0
397	20241119	122100	11936486	498	498	498	498	0
398	20241119	122000	11936486	498	498	498	498	0
399	20241119	121900	11936486	498	498	498	498	0
400	20241119	121800	11936486	498	498	498	498	0
401	20241119	121700	11936486	498	498	498	498	0
402	20241119	121600	11936486	498	498	498	498	0
403	20241119	121500	11936486	498	498	498	498	0
404	20241119	121400	11936486	498	498	498	498	50
405	20241119	121300	11911586	498	498	498	498	0
406	20241119	121200	11911586	498	498	498	498	0
407	20241119	121100	11911586	498	498	498	498	0
408	20241119	121000	11911586	498	498	498	498	25
409	20241119	120900	11899136	498	498	498	498	20
410	20241119	120800	11889176	498	498	498	498	0
411	20241119	120700	11889176	498	498	498	498	0
412	20241119	120600	11889176	498	498	498	498	0
413	20241119	120500	11889176	498	498	498	498	0
414	20241119	120400	11889176	498	498	498	498	0
415	20241119	120300	11889176	498	498	498	498	0
416	20241119	120200	11889176	498	498	498	498	0
417	20241119	120100	11889176	498	498	498	498	50
418	20241119	120000	11864276	495	495	495	495	0
419	20241119	115900	11864276	495	495	495	495	0
420	20241119	115800	11864276	495	495	495	495	0
421	20241119	115700	11864276	495	495	495	495	1
422	20241119	115600	11863781	495	496	496	495	10
423	20241119	115500	11858830	497	497	497	497	0
424	20241119	115400	11858830	497	497	497	497	0
425	20241119	115300	11858830	497	497	497	497	0
426	20241119	115200	11858830	497	497	497	497	0
427	20241119	115100	11858830	497	497	497	497	0
428	20241119	115000	11858830	497	497	497	497	1580
429	20241119	114900	11073570	500	500	500	500	0
430	20241119	114800	11073570	500	500	500	500	0
431	20241119	114700	11073570	500	500	500	500	0
432	20241119	114600	11073570	500	500	500	500	0
433	20241119	114500	11073570	500	500	500	500	0
434	20241119	114400	11073570	500	500	500	500	8
435	20241119	114300	11069570	497	497	497	497	0
436	20241119	114200	11069570	497	497	497	497	0
437	20241119	114100	11069570	497	497	497	497	0
438	20241119	114000	11069570	497	497	497	497	0
439	20241119	113900	11069570	497	497	497	497	0
440	20241119	113800	11069570	497	497	497	497	0
441	20241119	113700	11069570	497	497	497	497	0
442	20241119	113600	11069570	497	497	497	497	0
443	20241119	113500	11069570	497	497	497	497	0
444	20241119	113400	11069570	497	497	497	497	0
445	20241119	113300	11069570	497	497	497	497	0
446	20241119	113200	11069570	497	497	497	497	0
447	20241119	113100	11069570	497	497	497	497	0
448	20241119	113000	11069570	497	497	497	497	0
449	20241119	112900	11069570	497	499	499	497	154
450	20241119	112800	10992976	497	497	497	497	0
451	20241119	112700	10992976	497	497	497	497	0
452	20241119	112600	10992976	497	497	497	497	394
453	20241119	112500	10797158	497	497	497	497	0
454	20241119	112400	10797158	497	497	497	497	0
455	20241119	112300	10797158	497	497	497	497	0
456	20241119	112200	10797158	497	497	497	497	0
457	20241119	112100	10797158	497	497	497	497	0
458	20241119	112000	10797158	497	497	497	497	0
459	20241119	111900	10797158	497	497	497	497	0
460	20241119	111800	10797158	497	497	497	497	0
461	20241119	111700	10797158	497	497	497	497	0
462	20241119	111600	10797158	497	497	497	497	0
463	20241119	111500	10797158	497	497	497	497	0
464	20241119	111400	10797158	497	497	497	497	0
465	20241119	111300	10797158	497	497	497	497	0
466	20241119	111200	10797158	497	497	497	497	1
467	20241119	111100	10796661	493	493	493	493	220
468	20241119	111000	10688201	497	499	499	497	9
469	20241119	110900	10683720	493	493	493	493	0
470	20241119	110800	10683720	493	494	494	493	1708
471	20241119	110700	9841221	494	498	498	494	709
472	20241119	110600	9490353	500	500	500	500	3
473	20241119	110500	9488853	500	498	500	498	51
474	20241119	110400	9463453	500	499	500	499	5
475	20241119	110300	9460957	499	499	499	499	0
476	20241119	110200	9460957	499	499	499	499	3
477	20241119	110100	9459460	499	499	499	499	0
478	20241119	110000	9459460	499	499	499	499	4
479	20241119	105900	9457464	499	499	499	499	0
480	20241119	105800	9457464	499	499	499	499	0
481	20241119	105700	9457464	499	499	499	499	0
482	20241119	105600	9457464	499	499	499	499	2
483	20241119	105500	9456466	500	500	500	500	5
484	20241119	105400	9453966	500	500	500	500	95
485	20241119	105300	9406466	500	500	500	500	20
486	20241119	105200	9396466	499	499	499	499	138
487	20241119	105100	9327604	498	498	498	498	0
488	20241119	105000	9327604	498	498	498	498	1
489	20241119	104900	9327106	498	498	498	498	0
490	20241119	104800	9327106	498	498	498	498	0
491	20241119	104700	9327106	498	498	498	498	0
492	20241119	104600	9327106	498	498	498	498	0
493	20241119	104500	9327106	498	498	498	498	43
494	20241119	104400	9305692	499	499	499	499	0
495	20241119	104300	9305692	499	499	499	499	1
496	20241119	104200	9305193	498	498	498	498	0
497	20241119	104100	9305193	498	498	498	498	2
498	20241119	104000	9304197	499	499	499	499	100
499	20241119	103900	9254297	499	499	499	499	26
500	20241119	103800	9241323	499	499	499	499	0
501	20241119	103700	9241323	499	499	499	499	98
502	20241119	103600	9192421	499	499	499	499	0
503	20241119	103500	9192421	499	499	499	499	200
504	20241119	103400	9092621	499	499	499	499	0
505	20241119	103300	9092621	499	499	499	499	0
506	20241119	103200	9092621	499	499	499	499	1
507	20241119	103100	9092122	499	499	499	499	155
508	20241119	103000	9014777	499	499	499	499	0
509	20241119	102900	9014777	499	499	499	499	0
510	20241119	102800	9014777	499	499	499	499	0
511	20241119	102700	9014777	499	499	499	499	14
512	20241119	102600	9007791	499	499	499	499	0
513	20241119	102500	9007791	499	499	499	499	0
514	20241119	102400	9007791	499	499	499	499	4
515	20241119	102300	9005795	499	499	499	499	100
516	20241119	102200	8955895	499	499	499	499	0
517	20241119	102100	8955895	499	499	499	499	1
518	20241119	102000	8955396	499	499	499	499	500
519	20241119	101900	8705896	498	498	498	498	80
520	20241119	101800	8666056	498	498	498	498	0
521	20241119	101700	8666056	498	498	498	498	0
522	20241119	101600	8666056	498	498	498	498	0
523	20241119	101500	8666056	498	498	498	498	0
524	20241119	101400	8666056	498	498	498	498	10
525	20241119	101300	8661076	498	498	498	498	0
526	20241119	101200	8661076	498	498	498	498	0
527	20241119	101100	8661076	498	498	498	498	0
528	20241119	101000	8661076	498	498	498	498	900
529	20241119	100900	8212876	498	498	498	498	550
530	20241119	100800	7938976	498	495	498	495	119
531	20241119	100700	7879957	498	498	498	498	2
532	20241119	100600	7878961	498	498	498	498	0
533	20241119	100500	7878961	498	498	498	498	20
534	20241119	100400	7869001	498	498	498	498	0
535	20241119	100300	7869001	498	498	498	498	2
536	20241119	100200	7868005	498	498	498	498	5
537	20241119	100100	7865515	498	498	498	498	1
538	20241119	100000	7865017	495	495	495	495	0
539	20241119	095900	7865017	495	497	497	495	277
540	20241119	095800	7727702	497	497	497	497	103
541	20241119	095700	7676511	498	498	498	498	30
542	20241119	095600	7661571	498	498	498	498	140
543	20241119	095500	7591851	498	498	498	498	0
544	20241119	095400	7591851	498	498	498	498	0
545	20241119	095300	7591851	498	498	498	498	0
546	20241119	095200	7591851	498	498	498	498	0
547	20241119	095100	7591851	498	498	498	498	0
548	20241119	095000	7591851	498	498	498	498	0
549	20241119	094900	7591851	498	498	498	498	0
550	20241119	094800	7591851	498	495	498	495	17
551	20241119	094700	7583406	498	498	498	498	1039
552	20241119	094600	7065984	498	498	498	498	19
553	20241119	094500	7056522	497	497	497	497	196
554	20241119	094400	6959110	497	497	497	497	67
555	20241119	094300	6925811	496	496	496	496	2
556	20241119	094200	6924819	496	496	496	496	58
557	20241119	094100	6896051	496	496	496	496	43
558	20241119	094000	6874723	496	496	496	496	0
559	20241119	093900	6874723	496	496	496	496	0
560	20241119	093800	6874723	496	496	496	496	0
561	20241119	093700	6874723	496	496	496	496	0
562	20241119	093600	6874723	496	496	496	496	0
563	20241119	093500	6874723	496	496	496	496	1
564	20241119	093400	6874227	493	493	493	493	0
565	20241119	093300	6874227	493	495	495	493	605
566	20241119	093200	6575959	496	496	496	496	0
567	20241119	093100	6575959	496	496	496	496	1
568	20241119	093000	6575463	494	494	494	494	443
569	20241119	092900	6356621	494	494	494	494	301
570	20241119	092800	6207927	490	490	490	490	763
571	20241119	092700	5834057	489	495	495	488	295
572	20241119	092600	5689485	496	497	497	496	11
573	20241119	092500	5684019	497	497	497	497	0
574	20241119	092400	5684019	497	495	497	495	306
575	20241119	092300	5532547	495	494	495	494	353
576	20241119	092200	5358136	494	494	494	494	20
577	20241119	092100	5348256	494	494	494	494	15
578	20241119	092000	5340846	494	494	494	494	105
579	20241119	091900	5288976	494	493	494	493	3900
580	20241119	091800	3364282	492	492	492	492	0
581	20241119	091700	3364282	492	492	492	492	0
582	20241119	091600	3364282	492	489	492	489	14
583	20241119	091500	3357397	492	492	492	492	0
584	20241119	091400	3357397	492	492	492	492	0
585	20241119	091300	3357397	492	492	492	492	0
586	20241119	091200	3357397	492	492	492	492	10
587	20241119	091100	3352477	492	492	492	492	137
588	20241119	091000	3285073	492	492	492	492	3
589	20241119	090900	3283597	492	492	492	492	2
590	20241119	090800	3282613	492	492	492	492	4
591	20241119	090700	3280645	492	492	492	492	0
592	20241119	090600	3280645	492	492	492	492	0
593	20241119	090500	3280645	492	492	492	489	29
594	20241119	090400	3266407	489	489	489	489	695
595	20241119	090300	2926552	489	489	489	489	30
596	20241119	090200	2911882	489	493	493	489	3682
597	20241119	090100	1108868	495	498	498	494	1995
598	20241119	090000	119022	498	498	498	498	239