KissMeData/198940/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202600	88672263	865	865	865	865	828
3	20241119	202500	88672263	865	865	865	865	0
4	20241119	202400	88672263	865	865	865	865	0
5	20241119	202300	88672263	865	865	865	865	0
6	20241119	202200	88672263	865	865	865	865	0
7	20241119	202100	88672263	865	865	865	865	0
8	20241119	202000	88672263	865	865	865	865	0
9	20241119	201900	88672263	865	865	865	865	0
10	20241119	201800	88672263	865	865	865	865	0
11	20241119	201700	88672263	865	865	865	865	0
12	20241119	201600	88672263	865	865	865	865	0
13	20241119	201500	88672263	865	865	865	865	0
14	20241119	201400	88672263	865	865	865	865	0
15	20241119	201300	88672263	865	865	865	865	0
16	20241119	201200	88672263	865	865	865	865	0
17	20241119	201100	88672263	865	865	865	865	0
18	20241119	201000	88672263	865	865	865	865	0
19	20241119	200900	88672263	865	865	865	865	0
20	20241119	200800	88672263	865	865	865	865	0
21	20241119	200700	88672263	865	865	865	865	0
22	20241119	200600	88672263	865	865	865	865	0
23	20241119	200500	88672263	865	865	865	865	0
24	20241119	200400	88672263	865	865	865	865	0
25	20241119	200300	88672263	865	865	865	865	0
26	20241119	200200	88672263	865	865	865	865	0
27	20241119	200100	88672263	865	865	865	865	0
28	20241119	200000	88672263	865	865	865	865	0
29	20241119	195900	88672263	865	865	865	865	0
30	20241119	195800	88672263	865	865	865	865	0
31	20241119	195700	88672263	865	865	865	865	0
32	20241119	195600	88672263	865	865	865	865	828
33	20241119	195500	88672263	865	865	865	865	0
34	20241119	195400	88672263	865	865	865	865	0
35	20241119	195300	88672263	865	865	865	865	0
36	20241119	195200	88672263	865	865	865	865	0
37	20241119	195100	88672263	865	865	865	865	0
38	20241119	195000	88672263	865	865	865	865	0
39	20241119	194900	88672263	865	865	865	865	0
40	20241119	194800	88672263	865	865	865	865	0
41	20241119	194700	88672263	865	865	865	865	0
42	20241119	194600	88672263	865	865	865	865	0
43	20241119	194500	88672263	865	865	865	865	0
44	20241119	194400	88672263	865	865	865	865	0
45	20241119	194300	88672263	865	865	865	865	0
46	20241119	194200	88672263	865	865	865	865	0
47	20241119	194100	88672263	865	865	865	865	0
48	20241119	194000	88672263	865	865	865	865	0
49	20241119	193900	88672263	865	865	865	865	0
50	20241119	193800	88672263	865	865	865	865	0
51	20241119	193700	88672263	865	865	865	865	0
52	20241119	193600	88672263	865	865	865	865	0
53	20241119	193500	88672263	865	865	865	865	0
54	20241119	193400	88672263	865	865	865	865	0
55	20241119	193300	88672263	865	865	865	865	0
56	20241119	193200	88672263	865	865	865	865	0
57	20241119	193100	88672263	865	865	865	865	0
58	20241119	193000	88672263	865	865	865	865	0
59	20241119	192900	88672263	865	865	865	865	0
60	20241119	192800	88672263	865	865	865	865	0
61	20241119	192700	88672263	865	865	865	865	0
62	20241119	192600	88672263	865	865	865	865	828
63	20241119	192500	88672263	865	865	865	865	0
64	20241119	192400	88672263	865	865	865	865	0
65	20241119	192300	88672263	865	865	865	865	0
66	20241119	192200	88672263	865	865	865	865	0
67	20241119	192100	88672263	865	865	865	865	0
68	20241119	192000	88672263	865	865	865	865	0
69	20241119	191900	88672263	865	865	865	865	0
70	20241119	191800	88672263	865	865	865	865	0
71	20241119	191700	88672263	865	865	865	865	0
72	20241119	191600	88672263	865	865	865	865	0
73	20241119	191500	88672263	865	865	865	865	0
74	20241119	191400	88672263	865	865	865	865	0
75	20241119	191300	88672263	865	865	865	865	0
76	20241119	191200	88672263	865	865	865	865	0
77	20241119	191100	88672263	865	865	865	865	0
78	20241119	191000	88672263	865	865	865	865	0
79	20241119	190900	88672263	865	865	865	865	0
80	20241119	190800	88672263	865	865	865	865	0
81	20241119	190700	88672263	865	865	865	865	0
82	20241119	190600	88672263	865	865	865	865	0
83	20241119	190500	88672263	865	865	865	865	0
84	20241119	190400	88672263	865	865	865	865	0
85	20241119	190300	88672263	865	865	865	865	0
86	20241119	190200	88672263	865	865	865	865	0
87	20241119	190100	88672263	865	865	865	865	0
88	20241119	190000	88672263	865	865	865	865	0
89	20241119	185900	88672263	865	865	865	865	0
90	20241119	185800	88672263	865	865	865	865	0
91	20241119	185700	88672263	865	865	865	865	0
92	20241119	185600	88672263	865	865	865	865	828
93	20241119	185500	88672263	865	865	865	865	0
94	20241119	185400	88672263	865	865	865	865	0
95	20241119	185300	88672263	865	865	865	865	0
96	20241119	185200	88672263	865	865	865	865	0
97	20241119	185100	88672263	865	865	865	865	0
98	20241119	185000	88672263	865	865	865	865	0
99	20241119	184900	88672263	865	865	865	865	0
100	20241119	184800	88672263	865	865	865	865	0
101	20241119	184700	88672263	865	865	865	865	0
102	20241119	184600	88672263	865	865	865	865	0
103	20241119	184500	88672263	865	865	865	865	0
104	20241119	184400	88672263	865	865	865	865	0
105	20241119	184300	88672263	865	865	865	865	0
106	20241119	184200	88672263	865	865	865	865	0
107	20241119	184100	88672263	865	865	865	865	0
108	20241119	184000	88672263	865	865	865	865	0
109	20241119	183900	88672263	865	865	865	865	0
110	20241119	183800	88672263	865	865	865	865	0
111	20241119	183700	88672263	865	865	865	865	0
112	20241119	183600	88672263	865	865	865	865	0
113	20241119	183500	88672263	865	865	865	865	0
114	20241119	183400	88672263	865	865	865	865	0
115	20241119	183300	88672263	865	865	865	865	0
116	20241119	183200	88672263	865	865	865	865	0
117	20241119	183100	88672263	865	865	865	865	0
118	20241119	183000	88672263	865	865	865	865	0
119	20241119	182900	88672263	865	865	865	865	0
120	20241119	182800	88672263	865	865	865	865	0
121	20241119	182700	88672263	865	865	865	865	0
122	20241119	182600	88672263	865	865	865	865	828
123	20241119	182500	88672263	865	865	865	865	0
124	20241119	182400	88672263	865	865	865	865	0
125	20241119	182300	88672263	865	865	865	865	0
126	20241119	182200	88672263	865	865	865	865	0
127	20241119	182100	88672263	865	865	865	865	0
128	20241119	182000	88672263	865	865	865	865	0
129	20241119	181900	88672263	865	865	865	865	0
130	20241119	181800	88672263	865	865	865	865	0
131	20241119	181700	88672263	865	865	865	865	0
132	20241119	181600	88672263	865	865	865	865	0
133	20241119	181500	88672263	865	865	865	865	0
134	20241119	181400	88672263	865	865	865	865	0
135	20241119	181300	88672263	865	865	865	865	0
136	20241119	181200	88672263	865	865	865	865	0
137	20241119	181100	88672263	865	865	865	865	0
138	20241119	181000	88672263	865	865	865	865	0
139	20241119	180900	88672263	865	865	865	865	0
140	20241119	180800	88672263	865	865	865	865	0
141	20241119	180700	88672263	865	865	865	865	0
142	20241119	180600	88672263	865	865	865	865	0
143	20241119	180500	88672263	865	865	865	865	0
144	20241119	180400	88672263	865	865	865	865	0
145	20241119	180300	88672263	865	865	865	865	0
146	20241119	180200	88672263	865	865	865	865	0
147	20241119	180100	88672263	865	865	865	865	0
148	20241119	180000	88672263	865	865	865	865	0
149	20241119	175900	88672263	865	865	865	865	0
150	20241119	175800	88672263	865	865	865	865	0
151	20241119	175700	88672263	865	865	865	865	0
152	20241119	175600	88672263	865	865	865	865	828
153	20241119	175500	88672263	865	865	865	865	0
154	20241119	175400	88672263	865	865	865	865	0
155	20241119	175300	88672263	865	865	865	865	0
156	20241119	175200	88672263	865	865	865	865	0
157	20241119	175100	88672263	865	865	865	865	0
158	20241119	175000	88672263	865	865	865	865	0
159	20241119	174900	88672263	865	865	865	865	0
160	20241119	174800	88672263	865	865	865	865	0
161	20241119	174700	88672263	865	865	865	865	0
162	20241119	174600	88672263	865	865	865	865	0
163	20241119	174500	88672263	865	865	865	865	0
164	20241119	174400	88672263	865	865	865	865	0
165	20241119	174300	88672263	865	865	865	865	0
166	20241119	174200	88672263	865	865	865	865	0
167	20241119	174100	88672263	865	865	865	865	0
168	20241119	174000	88672263	865	865	865	865	0
169	20241119	173900	88672263	865	865	865	865	0
170	20241119	173800	88672263	865	865	865	865	0
171	20241119	173700	88672263	865	865	865	865	0
172	20241119	173600	88672263	865	865	865	865	0
173	20241119	173500	88672263	865	865	865	865	0
174	20241119	173400	88672263	865	865	865	865	0
175	20241119	173300	88672263	865	865	865	865	0
176	20241119	173200	88672263	865	865	865	865	0
177	20241119	173100	88672263	865	865	865	865	0
178	20241119	173000	88672263	865	865	865	865	0
179	20241119	172900	88672263	865	865	865	865	0
180	20241119	172800	88672263	865	865	865	865	0
181	20241119	172700	88672263	865	865	865	865	0
182	20241119	172600	88672263	865	865	865	865	828
183	20241119	172500	88672263	865	865	865	865	0
184	20241119	172400	88672263	865	865	865	865	0
185	20241119	172300	88672263	865	865	865	865	0
186	20241119	172200	88672263	865	865	865	865	0
187	20241119	172100	88672263	865	865	865	865	0
188	20241119	172000	88672263	865	865	865	865	0
189	20241119	171900	88672263	865	865	865	865	0
190	20241119	171800	88672263	865	865	865	865	0
191	20241119	171700	88672263	865	865	865	865	0
192	20241119	171600	88672263	865	865	865	865	0
193	20241119	171500	88672263	865	865	865	865	0
194	20241119	171400	88672263	865	865	865	865	0
195	20241119	171300	88672263	865	865	865	865	0
196	20241119	171200	88672263	865	865	865	865	0
197	20241119	171100	88672263	865	865	865	865	0
198	20241119	171000	88672263	865	865	865	865	0
199	20241119	170900	88672263	865	865	865	865	0
200	20241119	170800	88672263	865	865	865	865	0
201	20241119	170700	88672263	865	865	865	865	0
202	20241119	170600	88672263	865	865	865	865	0
203	20241119	170500	88672263	865	865	865	865	0
204	20241119	170400	88672263	865	865	865	865	0
205	20241119	170300	88672263	865	865	865	865	0
206	20241119	170200	88672263	865	865	865	865	0
207	20241119	170100	88672263	865	865	865	865	0
208	20241119	170000	88672263	865	865	865	865	0
209	20241119	165900	88672263	865	865	865	865	0
210	20241119	165800	88672263	865	865	865	865	0
211	20241119	165700	88672263	865	865	865	865	0
212	20241119	165600	88672263	865	865	865	865	828
213	20241119	165500	88672263	865	865	865	865	0
214	20241119	165400	88672263	865	865	865	865	0
215	20241119	165300	88672263	865	865	865	865	0
216	20241119	165200	88672263	865	865	865	865	0
217	20241119	165100	88672263	865	865	865	865	0
218	20241119	165000	88672263	865	865	865	865	0
219	20241119	164900	88672263	865	865	865	865	0
220	20241119	164800	88672263	865	865	865	865	0
221	20241119	164700	88672263	865	865	865	865	0
222	20241119	164600	88672263	865	865	865	865	0
223	20241119	164500	88672263	865	865	865	865	0
224	20241119	164400	88672263	865	865	865	865	0
225	20241119	164300	88672263	865	865	865	865	0
226	20241119	164200	88672263	865	865	865	865	0
227	20241119	164100	88672263	865	865	865	865	0
228	20241119	164000	88672263	865	865	865	865	0
229	20241119	163900	88672263	865	865	865	865	0
230	20241119	163800	88672263	865	865	865	865	0
231	20241119	163700	88672263	865	865	865	865	0
232	20241119	163600	88672263	865	865	865	865	0
233	20241119	163500	88672263	865	865	865	865	0
234	20241119	163400	88672263	865	865	865	865	0
235	20241119	163300	88672263	865	865	865	865	0
236	20241119	163200	88672263	865	865	865	865	0
237	20241119	163100	88672263	865	865	865	865	0
238	20241119	163000	88672263	865	865	865	865	0
239	20241119	162900	88672263	865	865	865	865	0
240	20241119	162800	88672263	865	865	865	865	0
241	20241119	162700	88672263	865	865	865	865	0
242	20241119	162600	88672263	865	865	865	865	828
243	20241119	162500	88672263	865	865	865	865	0
244	20241119	162400	88672263	865	865	865	865	0
245	20241119	162300	88672263	865	865	865	865	0
246	20241119	162200	88672263	865	865	865	865	0
247	20241119	162100	88672263	865	865	865	865	0
248	20241119	162000	88672263	865	865	865	865	0
249	20241119	161900	88672263	865	865	865	865	0
250	20241119	161800	88672263	865	865	865	865	0
251	20241119	161700	88672263	865	865	865	865	0
252	20241119	161600	88672263	865	865	865	865	0
253	20241119	161500	88672263	865	865	865	865	0
254	20241119	161400	88672263	865	865	865	865	0
255	20241119	161300	88672263	865	865	865	865	0
256	20241119	161200	88672263	865	865	865	865	0
257	20241119	161100	88672263	865	865	865	865	0
258	20241119	161000	88672263	865	865	865	865	0
259	20241119	160900	88672263	865	865	865	865	0
260	20241119	160800	88672263	865	865	865	865	0
261	20241119	160700	88672263	865	865	865	865	0
262	20241119	160600	88672263	865	865	865	865	0
263	20241119	160500	88672263	865	865	865	865	0
264	20241119	160400	88672263	865	865	865	865	0
265	20241119	160300	88672263	865	865	865	865	0
266	20241119	160200	88672263	865	865	865	865	0
267	20241119	160100	88672263	865	865	865	865	0
268	20241119	160000	88672263	865	865	865	865	0
269	20241119	155900	88672263	865	865	865	865	0
270	20241119	155800	88672263	865	865	865	865	0
271	20241119	155700	88672263	865	865	865	865	0
272	20241119	155600	88672263	865	865	865	865	828
273	20241119	155500	88672263	865	865	865	865	0
274	20241119	155400	88672263	865	865	865	865	0
275	20241119	155300	88672263	865	865	865	865	0
276	20241119	155200	88672263	865	865	865	865	0
277	20241119	155100	88672263	865	865	865	865	0
278	20241119	155000	88672263	865	865	865	865	0
279	20241119	154900	88672263	865	865	865	865	0
280	20241119	154800	88672263	865	865	865	865	0
281	20241119	154700	88672263	865	865	865	865	0
282	20241119	154600	88672263	865	865	865	865	0
283	20241119	154500	88672263	865	865	865	865	0
284	20241119	154400	88672263	865	865	865	865	0
285	20241119	154300	88672263	865	865	865	865	0
286	20241119	154200	88672263	865	865	865	865	0
287	20241119	154100	88672263	865	865	865	865	0
288	20241119	154000	88672263	865	865	865	865	0
289	20241119	153900	88672263	865	865	865	865	0
290	20241119	153800	88672263	865	865	865	865	0
291	20241119	153700	88672263	865	865	865	865	0
292	20241119	153600	88672263	865	865	865	865	0
293	20241119	153500	88672263	865	865	865	865	0
294	20241119	153400	88672263	865	865	865	865	0
295	20241119	153300	88672263	865	865	865	865	0
296	20241119	153200	88672263	865	865	865	865	0
297	20241119	153100	88672263	865	865	865	865	0
298	20241119	153000	88672263	865	865	865	865	828
299	20241119	152900	87956043	865	865	865	865	0
300	20241119	152800	87956043	865	865	865	865	0
301	20241119	152700	87956043	865	865	865	865	0
302	20241119	152600	87956043	865	865	865	865	0
303	20241119	152500	87956043	865	865	865	865	0
304	20241119	152400	87956043	865	865	865	865	0
305	20241119	152300	87956043	865	865	865	865	0
306	20241119	152200	87956043	865	865	865	865	0
307	20241119	152100	87956043	865	865	865	865	0
308	20241119	152000	87956043	865	865	865	865	0
309	20241119	151900	87956043	865	865	865	865	1
310	20241119	151800	87955178	863	863	863	863	0
311	20241119	151700	87955178	863	863	863	863	0
312	20241119	151600	87955178	863	863	863	863	0
313	20241119	151500	87955178	863	863	863	863	2
314	20241119	151400	87953452	865	865	865	865	1000
315	20241119	151300	87088452	865	865	865	865	0
316	20241119	151200	87088452	865	865	865	865	1
317	20241119	151100	87087587	859	859	859	859	0
318	20241119	151000	87087587	859	861	861	859	283
319	20241119	150900	86844303	866	866	866	866	35
320	20241119	150800	86813993	866	866	866	866	0
321	20241119	150700	86813993	866	866	866	866	0
322	20241119	150600	86813993	866	866	866	866	0
323	20241119	150500	86813993	866	866	866	866	4
324	20241119	150400	86810529	860	860	860	860	0
325	20241119	150300	86810529	860	860	860	860	0
326	20241119	150200	86810529	860	860	860	860	8005
327	20241119	150100	79926229	860	860	860	860	0
328	20241119	150000	79926229	860	862	862	860	13400
329	20241119	145900	68396229	863	863	863	863	0
330	20241119	145800	68396229	863	863	863	863	1382
331	20241119	145700	67203563	863	863	863	863	960
332	20241119	145600	66375083	863	863	863	863	0
333	20241119	145500	66375083	863	863	863	863	0
334	20241119	145400	66375083	863	863	863	863	0
335	20241119	145300	66375083	863	863	863	863	10
336	20241119	145200	66366453	862	862	862	862	0
337	20241119	145100	66366453	862	862	862	862	0
338	20241119	145000	66366453	862	862	862	862	0
339	20241119	144900	66366453	862	862	862	862	0
340	20241119	144800	66366453	862	862	862	862	0
341	20241119	144700	66366453	862	862	862	862	0
342	20241119	144600	66366453	862	862	862	862	0
343	20241119	144500	66366453	862	862	862	862	0
344	20241119	144400	66366453	862	862	862	862	0
345	20241119	144300	66366453	862	862	862	862	0
346	20241119	144200	66366453	862	862	862	862	0
347	20241119	144100	66366453	862	862	862	862	0
348	20241119	144000	66366453	862	863	863	862	70
349	20241119	143900	66306093	862	862	862	862	0
350	20241119	143800	66306093	862	862	862	862	0
351	20241119	143700	66306093	862	862	862	862	0
352	20241119	143600	66306093	862	862	862	862	0
353	20241119	143500	66306093	862	862	862	862	0
354	20241119	143400	66306093	862	862	862	862	0
355	20241119	143300	66306093	862	862	862	862	0
356	20241119	143200	66306093	862	862	862	862	0
357	20241119	143100	66306093	862	862	862	862	0
358	20241119	143000	66306093	862	862	862	862	0
359	20241119	142900	66306093	862	862	862	862	0
360	20241119	142800	66306093	862	862	862	862	179
361	20241119	142700	66151795	862	866	866	862	7644
362	20241119	142600	59547198	867	867	867	867	482
363	20241119	142500	59129304	867	867	867	867	0
364	20241119	142400	59129304	867	867	867	867	9
365	20241119	142300	59121501	868	867	868	867	217
366	20241119	142200	58933361	868	868	868	868	5
367	20241119	142100	58929021	867	868	868	867	37
368	20241119	142000	58896939	868	868	868	868	37
369	20241119	141900	58864823	868	868	868	868	0
370	20241119	141800	58864823	868	868	868	868	32
371	20241119	141700	58837047	866	866	866	866	0
372	20241119	141600	58837047	866	866	866	866	0
373	20241119	141500	58837047	866	866	866	866	0
374	20241119	141400	58837047	866	866	866	866	0
375	20241119	141300	58837047	866	866	866	866	0
376	20241119	141200	58837047	866	866	866	866	236
377	20241119	141100	58632671	866	866	866	866	0
378	20241119	141000	58632671	866	866	866	866	0
379	20241119	140900	58632671	866	866	866	866	0
380	20241119	140800	58632671	866	866	866	866	10
381	20241119	140700	58624011	866	866	866	866	0
382	20241119	140600	58624011	866	866	866	866	0
383	20241119	140500	58624011	866	866	866	866	0
384	20241119	140400	58624011	866	866	866	866	0
385	20241119	140300	58624011	866	866	866	866	0
386	20241119	140200	58624011	866	867	867	866	121
387	20241119	140100	58519105	867	868	868	867	630
388	20241119	140000	57972865	868	868	868	868	369
389	20241119	135900	57652573	867	867	867	867	0
390	20241119	135800	57652573	867	867	867	867	0
391	20241119	135700	57652573	867	867	867	867	46
392	20241119	135600	57612691	867	867	867	867	0
393	20241119	135500	57612691	867	867	867	867	454
394	20241119	135400	57219073	867	867	867	867	0
395	20241119	135300	57219073	867	867	867	867	0
396	20241119	135200	57219073	867	867	867	867	0
397	20241119	135100	57219073	867	867	867	867	52
398	20241119	135000	57173989	866	866	866	866	0
399	20241119	134900	57173989	866	866	866	866	0
400	20241119	134800	57173989	866	866	866	866	0
401	20241119	134700	57173989	866	866	866	866	0
402	20241119	134600	57173989	866	866	866	866	889
403	20241119	134500	56404115	867	867	867	867	1
404	20241119	134400	56403248	867	867	867	867	0
405	20241119	134300	56403248	867	867	867	867	201
406	20241119	134200	56228981	867	867	867	867	0
407	20241119	134100	56228981	867	867	867	867	0
408	20241119	134000	56228981	867	867	867	867	41
409	20241119	133900	56193434	866	865	866	865	1385
410	20241119	133800	54995282	866	866	866	866	0
411	20241119	133700	54995282	866	866	866	866	0
412	20241119	133600	54995282	866	866	866	866	2
413	20241119	133500	54993550	866	866	866	866	0
414	20241119	133400	54993550	866	866	866	866	0
415	20241119	133300	54993550	866	866	866	866	0
416	20241119	133200	54993550	866	866	866	866	0
417	20241119	133100	54993550	866	866	866	866	0
418	20241119	133000	54993550	866	866	866	866	100
419	20241119	132900	54906950	866	866	866	866	20
420	20241119	132800	54889630	866	866	866	866	100
421	20241119	132700	54803030	866	866	866	866	0
422	20241119	132600	54803030	866	866	866	866	0
423	20241119	132500	54803030	866	866	866	866	1
424	20241119	132400	54802164	865	865	865	865	0
425	20241119	132300	54802164	865	865	865	865	249
426	20241119	132200	54586779	865	865	865	865	5
427	20241119	132100	54582454	865	865	865	865	0
428	20241119	132000	54582454	865	865	865	865	15
429	20241119	131900	54569479	864	864	864	864	0
430	20241119	131800	54569479	864	864	864	864	0
431	20241119	131700	54569479	864	864	864	864	0
432	20241119	131600	54569479	864	864	864	864	0
433	20241119	131500	54569479	864	864	864	864	0
434	20241119	131400	54569479	864	865	865	864	273
435	20241119	131300	54333571	865	865	865	865	0
436	20241119	131200	54333571	865	865	865	865	0
437	20241119	131100	54333571	865	866	866	865	496
438	20241119	131000	53904324	869	869	869	869	3
439	20241119	130900	53901717	866	866	866	866	158
440	20241119	130800	53764889	866	866	866	866	0
441	20241119	130700	53764889	866	867	867	866	4904
442	20241119	130600	49513141	867	867	867	867	0
443	20241119	130500	49513141	867	867	867	867	0
444	20241119	130400	49513141	867	867	867	867	0
445	20241119	130300	49513141	867	867	867	867	0
446	20241119	130200	49513141	867	867	867	867	0
447	20241119	130100	49513141	867	867	867	867	0
448	20241119	130000	49513141	867	867	867	867	0
449	20241119	125900	49513141	867	867	867	867	0
450	20241119	125800	49513141	867	867	867	867	0
451	20241119	125700	49513141	867	867	867	867	0
452	20241119	125600	49513141	867	867	867	867	0
453	20241119	125500	49513141	867	867	867	867	0
454	20241119	125400	49513141	867	867	867	867	0
455	20241119	125300	49513141	867	867	867	867	8
456	20241119	125200	49506205	867	867	867	867	0
457	20241119	125100	49506205	867	867	867	867	1
458	20241119	125000	49505338	865	865	865	865	0
459	20241119	124900	49505338	865	865	865	865	176
460	20241119	124800	49353098	864	865	865	864	9
461	20241119	124700	49345321	865	865	865	865	115
462	20241119	124600	49245846	864	864	864	864	0
463	20241119	124500	49245846	864	865	865	864	9
464	20241119	124400	49238062	864	864	864	864	0
465	20241119	124300	49238062	864	864	864	864	4
466	20241119	124200	49234606	869	869	869	869	0
467	20241119	124100	49234606	869	869	869	869	0
468	20241119	124000	49234606	869	869	869	869	0
469	20241119	123900	49234606	869	869	869	869	0
470	20241119	123800	49234606	869	869	869	869	0
471	20241119	123700	49234606	869	869	869	869	0
472	20241119	123600	49234606	869	869	869	869	0
473	20241119	123500	49234606	869	869	869	869	43
474	20241119	123400	49197239	869	869	869	869	0
475	20241119	123300	49197239	869	869	869	869	0
476	20241119	123200	49197239	869	869	869	869	0
477	20241119	123100	49197239	869	869	869	869	0
478	20241119	123000	49197239	869	869	869	869	0
479	20241119	122900	49197239	869	869	869	869	0
480	20241119	122800	49197239	869	869	869	869	0
481	20241119	122700	49197239	869	869	869	869	0
482	20241119	122600	49197239	869	869	869	869	0
483	20241119	122500	49197239	869	869	869	869	0
484	20241119	122400	49197239	869	869	869	869	0
485	20241119	122300	49197239	869	869	869	869	54
486	20241119	122200	49150313	869	869	869	869	50
487	20241119	122100	49106863	869	869	869	869	0
488	20241119	122000	49106863	869	869	869	869	0
489	20241119	121900	49106863	869	869	869	869	118
490	20241119	121800	49004321	869	869	869	869	0
491	20241119	121700	49004321	869	867	869	867	3
492	20241119	121600	49001716	862	862	862	862	0
493	20241119	121500	49001716	862	862	862	862	0
494	20241119	121400	49001716	862	862	862	862	0
495	20241119	121300	49001716	862	862	862	862	0
496	20241119	121200	49001716	862	862	862	862	1325
497	20241119	121100	47859566	863	863	863	863	3548
498	20241119	121000	44797642	863	863	863	863	0
499	20241119	120900	44797642	863	863	863	863	0
500	20241119	120800	44797642	863	863	863	863	0
501	20241119	120700	44797642	863	863	863	863	0
502	20241119	120600	44797642	863	863	863	863	0
503	20241119	120500	44797642	863	863	863	863	1130
504	20241119	120400	43822452	863	863	863	863	1068
505	20241119	120300	42900768	862	862	862	862	0
506	20241119	120200	42900768	862	862	862	862	0
507	20241119	120100	42900768	862	862	862	862	0
508	20241119	120000	42900768	862	862	862	862	0
509	20241119	115900	42900768	862	862	862	862	0
510	20241119	115800	42900768	862	865	865	862	1319
511	20241119	115700	41762627	864	864	864	864	0
512	20241119	115600	41762627	864	864	864	864	0
513	20241119	115500	41762627	864	864	864	864	0
514	20241119	115400	41762627	864	864	864	864	0
515	20241119	115300	41762627	864	864	864	864	0
516	20241119	115200	41762627	864	864	864	864	13
517	20241119	115100	41751395	863	863	863	863	0
518	20241119	115000	41751395	863	863	863	863	0
519	20241119	114900	41751395	863	863	863	863	0
520	20241119	114800	41751395	863	863	863	863	436
521	20241119	114700	41375127	863	863	863	863	0
522	20241119	114600	41375127	863	863	863	863	0
523	20241119	114500	41375127	863	863	863	863	0
524	20241119	114400	41375127	863	863	863	863	0
525	20241119	114300	41375127	863	863	863	863	0
526	20241119	114200	41375127	863	863	863	863	0
527	20241119	114100	41375127	863	863	863	863	0
528	20241119	114000	41375127	863	863	863	863	0
529	20241119	113900	41375127	863	863	863	863	86
530	20241119	113800	41300909	864	864	864	864	0
531	20241119	113700	41300909	864	864	864	864	0
532	20241119	113600	41300909	864	864	864	864	10
533	20241119	113500	41292269	864	865	865	864	11
534	20241119	113400	41282764	860	860	860	860	0
535	20241119	113300	41282764	860	860	860	860	0
536	20241119	113200	41282764	860	862	862	860	1200
537	20241119	113100	40250123	862	862	862	862	0
538	20241119	113000	40250123	862	863	863	862	1139
539	20241119	112900	39268255	864	863	864	863	15
540	20241119	112800	39255301	863	865	865	863	346
541	20241119	112700	38956679	865	863	865	863	346
542	20241119	112600	38657989	865	865	865	865	3752
543	20241119	112500	35412509	865	865	865	865	0
544	20241119	112400	35412509	865	865	865	865	393
545	20241119	112300	35072564	865	865	865	863	1063
546	20241119	112200	34153226	867	867	867	867	100
547	20241119	112100	34066526	866	869	869	866	2182
548	20241119	112000	32175574	869	869	869	869	10
549	20241119	111900	32166884	869	869	869	869	0
550	20241119	111800	32166884	869	869	869	869	2
551	20241119	111700	32165146	867	867	867	867	0
552	20241119	111600	32165146	867	867	867	867	0
553	20241119	111500	32165146	867	867	867	867	283
554	20241119	111400	31919785	868	868	868	868	44
555	20241119	111300	31881593	868	870	870	868	696
556	20241119	111200	31277056	869	869	869	869	0
557	20241119	111100	31277056	869	869	869	869	15
558	20241119	111000	31264021	870	870	870	870	140
559	20241119	110900	31142221	870	870	870	870	11
560	20241119	110800	31132651	873	873	873	873	0
561	20241119	110700	31132651	873	873	873	873	0
562	20241119	110600	31132651	873	873	873	873	0
563	20241119	110500	31132651	873	873	873	873	0
564	20241119	110400	31132651	873	873	873	873	0
565	20241119	110300	31132651	873	873	873	873	0
566	20241119	110200	31132651	873	867	873	867	57
567	20241119	110100	31083226	868	868	868	868	0
568	20241119	110000	31083226	868	868	868	868	0
569	20241119	105900	31083226	868	873	873	868	44
570	20241119	105800	31045024	869	869	869	869	28
571	20241119	105700	31020692	873	873	873	873	3
572	20241119	105600	31018073	873	873	873	873	345
573	20241119	105500	30716888	867	868	868	867	18
574	20241119	105400	30701278	869	869	869	869	51
575	20241119	105300	30656959	873	873	873	873	1
576	20241119	105200	30656086	874	874	874	874	0
577	20241119	105100	30656086	874	874	874	874	0
578	20241119	105000	30656086	874	874	874	874	0
579	20241119	104900	30656086	874	874	874	874	0
580	20241119	104800	30656086	874	874	874	874	0
581	20241119	104700	30656086	874	874	874	874	0
582	20241119	104600	30656086	874	874	874	874	0
583	20241119	104500	30656086	874	874	874	874	0
584	20241119	104400	30656086	874	874	874	874	60
585	20241119	104300	30603646	869	869	869	869	0
586	20241119	104200	30603646	869	869	869	869	8
587	20241119	104100	30596694	867	869	869	867	162
588	20241119	104000	30456138	868	871	871	868	10506
589	20241119	103900	21322837	871	871	871	871	483
590	20241119	103800	20902144	875	875	875	875	0
591	20241119	103700	20902144	875	875	875	875	0
592	20241119	103600	20902144	875	875	875	871	2781
593	20241119	103500	18474547	875	875	875	875	0
594	20241119	103400	18474547	875	875	875	875	0
595	20241119	103300	18474547	875	875	875	875	0
596	20241119	103200	18474547	875	875	875	875	2000
597	20241119	103100	16724547	875	876	876	875	1350
598	20241119	103000	15543281	875	875	875	875	0
599	20241119	102900	15543281	875	875	875	875	88
600	20241119	102800	15466281	875	877	877	875	6000
601	20241119	102700	10210934	878	878	878	878	0
602	20241119	102600	10210934	878	878	878	878	230
603	20241119	102500	10008994	879	879	879	879	0
604	20241119	102400	10008994	879	879	879	879	6
605	20241119	102300	10003720	879	879	879	879	5
606	20241119	102200	9999325	879	879	879	879	361
607	20241119	102100	9682006	882	882	882	882	0
608	20241119	102000	9682006	882	882	882	882	1
609	20241119	101900	9681124	882	882	882	882	1
610	20241119	101800	9680242	879	879	879	879	0
611	20241119	101700	9680242	879	879	879	879	0
612	20241119	101600	9680242	879	879	879	879	0
613	20241119	101500	9680242	879	879	879	879	23
614	20241119	101400	9660025	879	879	879	879	0
615	20241119	101300	9660025	879	879	879	879	0
616	20241119	101200	9660025	879	879	879	879	0
617	20241119	101100	9660025	879	879	879	879	87
618	20241119	101000	9583552	879	880	880	879	61
619	20241119	100900	9529893	880	880	880	880	4
620	20241119	100800	9526373	880	880	880	880	0
621	20241119	100700	9526373	880	880	880	880	0
622	20241119	100600	9526373	880	880	880	880	259
623	20241119	100500	9298453	880	880	880	880	122
624	20241119	100400	9191093	879	879	879	879	0
625	20241119	100300	9191093	879	879	879	879	0
626	20241119	100200	9191093	879	880	880	879	101
627	20241119	100100	9102313	880	880	880	880	0
628	20241119	100000	9102313	880	880	880	880	0
629	20241119	095900	9102313	880	880	880	880	100
630	20241119	095800	9014313	881	881	881	881	0
631	20241119	095700	9014313	881	881	881	881	0
632	20241119	095600	9014313	881	881	881	881	12
633	20241119	095500	9003741	881	881	881	881	0
634	20241119	095400	9003741	881	881	881	881	0
635	20241119	095300	9003741	881	881	881	881	0
636	20241119	095200	9003741	881	881	881	881	4
637	20241119	095100	9000217	881	881	881	881	131
638	20241119	095000	8884806	882	882	882	882	0
639	20241119	094900	8884806	882	882	882	882	0
640	20241119	094800	8884806	882	882	882	882	1
641	20241119	094700	8883924	882	882	882	882	43
642	20241119	094600	8845998	882	881	882	881	464
643	20241119	094500	8436753	881	881	881	881	0
644	20241119	094400	8436753	881	881	881	881	0
645	20241119	094300	8436753	881	881	881	881	3
646	20241119	094200	8434110	881	881	881	881	12
647	20241119	094100	8423538	881	881	881	881	25
648	20241119	094000	8401513	881	881	881	881	50
649	20241119	093900	8357463	881	881	881	881	0
650	20241119	093800	8357463	881	881	881	881	55
651	20241119	093700	8309008	881	881	881	881	0
652	20241119	093600	8309008	881	881	881	881	0
653	20241119	093500	8309008	881	881	881	881	0
654	20241119	093400	8309008	881	881	881	881	3
655	20241119	093300	8306365	877	877	877	877	0
656	20241119	093200	8306365	877	877	877	877	345
657	20241119	093100	8003800	877	879	879	877	2884
658	20241119	093000	5474486	880	881	881	880	31
659	20241119	092900	5447201	880	880	880	880	0
660	20241119	092800	5447201	880	882	882	880	201
661	20241119	092700	5269943	883	883	883	883	0
662	20241119	092600	5269943	883	883	883	883	1
663	20241119	092500	5269060	882	882	882	882	11
664	20241119	092400	5259358	882	883	883	882	3
665	20241119	092300	5256710	883	883	883	883	0
666	20241119	092200	5256710	883	879	883	877	31
667	20241119	092100	5229477	883	883	883	883	0
668	20241119	092000	5229477	883	883	883	883	0
669	20241119	091900	5229477	883	883	883	883	0
670	20241119	091800	5229477	883	883	883	883	2
671	20241119	091700	5227711	883	883	883	883	0
672	20241119	091600	5227711	883	883	883	883	67
673	20241119	091500	5168550	883	883	883	883	578
674	20241119	091400	4658176	883	883	883	883	0
675	20241119	091300	4658176	883	883	883	883	0
676	20241119	091200	4658176	883	883	883	883	0
677	20241119	091100	4658176	883	883	883	883	0
678	20241119	091000	4658176	883	883	883	883	2
679	20241119	090900	4656410	884	884	884	884	0
680	20241119	090800	4656410	884	884	884	884	0
681	20241119	090700	4656410	884	884	884	884	0
682	20241119	090600	4656410	884	884	884	884	0
683	20241119	090500	4656410	884	884	884	884	1
684	20241119	090400	4655526	877	878	878	877	1163
685	20241119	090300	3635523	886	886	886	886	0
686	20241119	090200	3635523	886	886	886	886	112
687	20241119	090100	3536291	886	879	886	879	57
688	20241119	090000	3486167	879	885	885	879	3945