KissMeData/250930/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204100	27269448	435	435	435	435	7905
3	20241119	204000	27269448	435	435	435	435	0
4	20241119	203900	27269448	435	435	435	435	0
5	20241119	203800	27269448	435	435	435	435	0
6	20241119	203700	27269448	435	435	435	435	0
7	20241119	203600	27269448	435	435	435	435	0
8	20241119	203500	27269448	435	435	435	435	0
9	20241119	203400	27269448	435	435	435	435	0
10	20241119	203300	27269448	435	435	435	435	0
11	20241119	203200	27269448	435	435	435	435	0
12	20241119	203100	27269448	435	435	435	435	0
13	20241119	203000	27269448	435	435	435	435	0
14	20241119	202900	27269448	435	435	435	435	0
15	20241119	202800	27269448	435	435	435	435	0
16	20241119	202700	27269448	435	435	435	435	0
17	20241119	202600	27269448	435	435	435	435	0
18	20241119	202500	27269448	435	435	435	435	0
19	20241119	202400	27269448	435	435	435	435	0
20	20241119	202300	27269448	435	435	435	435	0
21	20241119	202200	27269448	435	435	435	435	0
22	20241119	202100	27269448	435	435	435	435	0
23	20241119	202000	27269448	435	435	435	435	0
24	20241119	201900	27269448	435	435	435	435	0
25	20241119	201800	27269448	435	435	435	435	0
26	20241119	201700	27269448	435	435	435	435	0
27	20241119	201600	27269448	435	435	435	435	0
28	20241119	201500	27269448	435	435	435	435	0
29	20241119	201400	27269448	435	435	435	435	0
30	20241119	201300	27269448	435	435	435	435	0
31	20241119	201200	27269448	435	435	435	435	0
32	20241119	201100	27269448	435	435	435	435	7905
33	20241119	201000	27269448	435	435	435	435	0
34	20241119	200900	27269448	435	435	435	435	0
35	20241119	200800	27269448	435	435	435	435	0
36	20241119	200700	27269448	435	435	435	435	0
37	20241119	200600	27269448	435	435	435	435	0
38	20241119	200500	27269448	435	435	435	435	0
39	20241119	200400	27269448	435	435	435	435	0
40	20241119	200300	27269448	435	435	435	435	0
41	20241119	200200	27269448	435	435	435	435	0
42	20241119	200100	27269448	435	435	435	435	0
43	20241119	200000	27269448	435	435	435	435	0
44	20241119	195900	27269448	435	435	435	435	0
45	20241119	195800	27269448	435	435	435	435	0
46	20241119	195700	27269448	435	435	435	435	0
47	20241119	195600	27269448	435	435	435	435	0
48	20241119	195500	27269448	435	435	435	435	0
49	20241119	195400	27269448	435	435	435	435	0
50	20241119	195300	27269448	435	435	435	435	0
51	20241119	195200	27269448	435	435	435	435	0
52	20241119	195100	27269448	435	435	435	435	0
53	20241119	195000	27269448	435	435	435	435	0
54	20241119	194900	27269448	435	435	435	435	0
55	20241119	194800	27269448	435	435	435	435	0
56	20241119	194700	27269448	435	435	435	435	0
57	20241119	194600	27269448	435	435	435	435	0
58	20241119	194500	27269448	435	435	435	435	0
59	20241119	194400	27269448	435	435	435	435	0
60	20241119	194300	27269448	435	435	435	435	0
61	20241119	194200	27269448	435	435	435	435	0
62	20241119	194100	27269448	435	435	435	435	7905
63	20241119	194000	27269448	435	435	435	435	0
64	20241119	193900	27269448	435	435	435	435	0
65	20241119	193800	27269448	435	435	435	435	0
66	20241119	193700	27269448	435	435	435	435	0
67	20241119	193600	27269448	435	435	435	435	0
68	20241119	193500	27269448	435	435	435	435	0
69	20241119	193400	27269448	435	435	435	435	0
70	20241119	193300	27269448	435	435	435	435	0
71	20241119	193200	27269448	435	435	435	435	0
72	20241119	193100	27269448	435	435	435	435	0
73	20241119	193000	27269448	435	435	435	435	0
74	20241119	192900	27269448	435	435	435	435	0
75	20241119	192800	27269448	435	435	435	435	0
76	20241119	192700	27269448	435	435	435	435	0
77	20241119	192600	27269448	435	435	435	435	0
78	20241119	192500	27269448	435	435	435	435	0
79	20241119	192400	27269448	435	435	435	435	0
80	20241119	192300	27269448	435	435	435	435	0
81	20241119	192200	27269448	435	435	435	435	0
82	20241119	192100	27269448	435	435	435	435	0
83	20241119	192000	27269448	435	435	435	435	0
84	20241119	191900	27269448	435	435	435	435	0
85	20241119	191800	27269448	435	435	435	435	0
86	20241119	191700	27269448	435	435	435	435	0
87	20241119	191600	27269448	435	435	435	435	0
88	20241119	191500	27269448	435	435	435	435	0
89	20241119	191400	27269448	435	435	435	435	0
90	20241119	191300	27269448	435	435	435	435	0
91	20241119	191200	27269448	435	435	435	435	0
92	20241119	191100	27269448	435	435	435	435	7905
93	20241119	191000	27269448	435	435	435	435	0
94	20241119	190900	27269448	435	435	435	435	0
95	20241119	190800	27269448	435	435	435	435	0
96	20241119	190700	27269448	435	435	435	435	0
97	20241119	190600	27269448	435	435	435	435	0
98	20241119	190500	27269448	435	435	435	435	0
99	20241119	190400	27269448	435	435	435	435	0
100	20241119	190300	27269448	435	435	435	435	0
101	20241119	190200	27269448	435	435	435	435	0
102	20241119	190100	27269448	435	435	435	435	0
103	20241119	190000	27269448	435	435	435	435	0
104	20241119	185900	27269448	435	435	435	435	0
105	20241119	185800	27269448	435	435	435	435	0
106	20241119	185700	27269448	435	435	435	435	0
107	20241119	185600	27269448	435	435	435	435	0
108	20241119	185500	27269448	435	435	435	435	0
109	20241119	185400	27269448	435	435	435	435	0
110	20241119	185300	27269448	435	435	435	435	0
111	20241119	185200	27269448	435	435	435	435	0
112	20241119	185100	27269448	435	435	435	435	0
113	20241119	185000	27269448	435	435	435	435	0
114	20241119	184900	27269448	435	435	435	435	0
115	20241119	184800	27269448	435	435	435	435	0
116	20241119	184700	27269448	435	435	435	435	0
117	20241119	184600	27269448	435	435	435	435	0
118	20241119	184500	27269448	435	435	435	435	0
119	20241119	184400	27269448	435	435	435	435	0
120	20241119	184300	27269448	435	435	435	435	0
121	20241119	184200	27269448	435	435	435	435	0
122	20241119	184100	27269448	435	435	435	435	7905
123	20241119	184000	27269448	435	435	435	435	0
124	20241119	183900	27269448	435	435	435	435	0
125	20241119	183800	27269448	435	435	435	435	0
126	20241119	183700	27269448	435	435	435	435	0
127	20241119	183600	27269448	435	435	435	435	0
128	20241119	183500	27269448	435	435	435	435	0
129	20241119	183400	27269448	435	435	435	435	0
130	20241119	183300	27269448	435	435	435	435	0
131	20241119	183200	27269448	435	435	435	435	0
132	20241119	183100	27269448	435	435	435	435	0
133	20241119	183000	27269448	435	435	435	435	0
134	20241119	182900	27269448	435	435	435	435	0
135	20241119	182800	27269448	435	435	435	435	0
136	20241119	182700	27269448	435	435	435	435	0
137	20241119	182600	27269448	435	435	435	435	0
138	20241119	182500	27269448	435	435	435	435	0
139	20241119	182400	27269448	435	435	435	435	0
140	20241119	182300	27269448	435	435	435	435	0
141	20241119	182200	27269448	435	435	435	435	0
142	20241119	182100	27269448	435	435	435	435	0
143	20241119	182000	27269448	435	435	435	435	0
144	20241119	181900	27269448	435	435	435	435	0
145	20241119	181800	27269448	435	435	435	435	0
146	20241119	181700	27269448	435	435	435	435	0
147	20241119	181600	27269448	435	435	435	435	0
148	20241119	181500	27269448	435	435	435	435	0
149	20241119	181400	27269448	435	435	435	435	0
150	20241119	181300	27269448	435	435	435	435	0
151	20241119	181200	27269448	435	435	435	435	0
152	20241119	181100	27269448	435	435	435	435	7905
153	20241119	181000	27269448	435	435	435	435	0
154	20241119	180900	27269448	435	435	435	435	0
155	20241119	180800	27269448	435	435	435	435	0
156	20241119	180700	27269448	435	435	435	435	0
157	20241119	180600	27269448	435	435	435	435	0
158	20241119	180500	27269448	435	435	435	435	0
159	20241119	180400	27269448	435	435	435	435	0
160	20241119	180300	27269448	435	435	435	435	0
161	20241119	180200	27269448	435	435	435	435	0
162	20241119	180100	27269448	435	435	435	435	0
163	20241119	180000	27269448	435	435	435	435	0
164	20241119	175900	27269448	435	435	435	435	0
165	20241119	175800	27269448	435	435	435	435	0
166	20241119	175700	27269448	435	435	435	435	0
167	20241119	175600	27269448	435	435	435	435	0
168	20241119	175500	27269448	435	435	435	435	0
169	20241119	175400	27269448	435	435	435	435	0
170	20241119	175300	27269448	435	435	435	435	0
171	20241119	175200	27269448	435	435	435	435	0
172	20241119	175100	27269448	435	435	435	435	0
173	20241119	175000	27269448	435	435	435	435	0
174	20241119	174900	27269448	435	435	435	435	0
175	20241119	174800	27269448	435	435	435	435	0
176	20241119	174700	27269448	435	435	435	435	0
177	20241119	174600	27269448	435	435	435	435	0
178	20241119	174500	27269448	435	435	435	435	0
179	20241119	174400	27269448	435	435	435	435	0
180	20241119	174300	27269448	435	435	435	435	0
181	20241119	174200	27269448	435	435	435	435	0
182	20241119	174100	27269448	435	435	435	435	7905
183	20241119	174000	27269448	435	435	435	435	0
184	20241119	173900	27269448	435	435	435	435	0
185	20241119	173800	27269448	435	435	435	435	0
186	20241119	173700	27269448	435	435	435	435	0
187	20241119	173600	27269448	435	435	435	435	0
188	20241119	173500	27269448	435	435	435	435	0
189	20241119	173400	27269448	435	435	435	435	0
190	20241119	173300	27269448	435	435	435	435	0
191	20241119	173200	27269448	435	435	435	435	0
192	20241119	173100	27269448	435	435	435	435	0
193	20241119	173000	27269448	435	435	435	435	0
194	20241119	172900	27269448	435	435	435	435	0
195	20241119	172800	27269448	435	435	435	435	0
196	20241119	172700	27269448	435	435	435	435	0
197	20241119	172600	27269448	435	435	435	435	0
198	20241119	172500	27269448	435	435	435	435	0
199	20241119	172400	27269448	435	435	435	435	0
200	20241119	172300	27269448	435	435	435	435	0
201	20241119	172200	27269448	435	435	435	435	0
202	20241119	172100	27269448	435	435	435	435	0
203	20241119	172000	27269448	435	435	435	435	0
204	20241119	171900	27269448	435	435	435	435	0
205	20241119	171800	27269448	435	435	435	435	0
206	20241119	171700	27269448	435	435	435	435	0
207	20241119	171600	27269448	435	435	435	435	0
208	20241119	171500	27269448	435	435	435	435	0
209	20241119	171400	27269448	435	435	435	435	0
210	20241119	171300	27269448	435	435	435	435	0
211	20241119	171200	27269448	435	435	435	435	0
212	20241119	171100	27269448	435	435	435	435	7905
213	20241119	171000	27269448	435	435	435	435	0
214	20241119	170900	27269448	435	435	435	435	0
215	20241119	170800	27269448	435	435	435	435	0
216	20241119	170700	27269448	435	435	435	435	0
217	20241119	170600	27269448	435	435	435	435	0
218	20241119	170500	27269448	435	435	435	435	0
219	20241119	170400	27269448	435	435	435	435	0
220	20241119	170300	27269448	435	435	435	435	0
221	20241119	170200	27269448	435	435	435	435	0
222	20241119	170100	27269448	435	435	435	435	0
223	20241119	170000	27269448	435	435	435	435	0
224	20241119	165900	27269448	435	435	435	435	0
225	20241119	165800	27269448	435	435	435	435	0
226	20241119	165700	27269448	435	435	435	435	0
227	20241119	165600	27269448	435	435	435	435	0
228	20241119	165500	27269448	435	435	435	435	0
229	20241119	165400	27269448	435	435	435	435	0
230	20241119	165300	27269448	435	435	435	435	0
231	20241119	165200	27269448	435	435	435	435	0
232	20241119	165100	27269448	435	435	435	435	0
233	20241119	165000	27269448	435	435	435	435	0
234	20241119	164900	27269448	435	435	435	435	0
235	20241119	164800	27269448	435	435	435	435	0
236	20241119	164700	27269448	435	435	435	435	0
237	20241119	164600	27269448	435	435	435	435	0
238	20241119	164500	27269448	435	435	435	435	0
239	20241119	164400	27269448	435	435	435	435	0
240	20241119	164300	27269448	435	435	435	435	0
241	20241119	164200	27269448	435	435	435	435	0
242	20241119	164100	27269448	435	435	435	435	7905
243	20241119	164000	27269448	435	435	435	435	0
244	20241119	163900	27269448	435	435	435	435	0
245	20241119	163800	27269448	435	435	435	435	0
246	20241119	163700	27269448	435	435	435	435	0
247	20241119	163600	27269448	435	435	435	435	0
248	20241119	163500	27269448	435	435	435	435	0
249	20241119	163400	27269448	435	435	435	435	0
250	20241119	163300	27269448	435	435	435	435	0
251	20241119	163200	27269448	435	435	435	435	0
252	20241119	163100	27269448	435	435	435	435	0
253	20241119	163000	27269448	435	435	435	435	0
254	20241119	162900	27269448	435	435	435	435	0
255	20241119	162800	27269448	435	435	435	435	0
256	20241119	162700	27269448	435	435	435	435	0
257	20241119	162600	27269448	435	435	435	435	0
258	20241119	162500	27269448	435	435	435	435	0
259	20241119	162400	27269448	435	435	435	435	0
260	20241119	162300	27269448	435	435	435	435	0
261	20241119	162200	27269448	435	435	435	435	0
262	20241119	162100	27269448	435	435	435	435	0
263	20241119	162000	27269448	435	435	435	435	0
264	20241119	161900	27269448	435	435	435	435	0
265	20241119	161800	27269448	435	435	435	435	0
266	20241119	161700	27269448	435	435	435	435	0
267	20241119	161600	27269448	435	435	435	435	0
268	20241119	161500	27269448	435	435	435	435	0
269	20241119	161400	27269448	435	435	435	435	0
270	20241119	161300	27269448	435	435	435	435	0
271	20241119	161200	27269448	435	435	435	435	0
272	20241119	161100	27269448	435	435	435	435	7905
273	20241119	161000	27269448	435	435	435	435	0
274	20241119	160900	27269448	435	435	435	435	0
275	20241119	160800	27269448	435	435	435	435	0
276	20241119	160700	27269448	435	435	435	435	0
277	20241119	160600	27269448	435	435	435	435	0
278	20241119	160500	27269448	435	435	435	435	0
279	20241119	160400	27269448	435	435	435	435	0
280	20241119	160300	27269448	435	435	435	435	0
281	20241119	160200	27269448	435	435	435	435	0
282	20241119	160100	27269448	435	435	435	435	0
283	20241119	160000	27269448	435	435	435	435	0
284	20241119	155900	27269448	435	435	435	435	0
285	20241119	155800	27269448	435	435	435	435	0
286	20241119	155700	27269448	435	435	435	435	0
287	20241119	155600	27269448	435	435	435	435	0
288	20241119	155500	27269448	435	435	435	435	0
289	20241119	155400	27269448	435	435	435	435	0
290	20241119	155300	27269448	435	435	435	435	0
291	20241119	155200	27269448	435	435	435	435	0
292	20241119	155100	27269448	435	435	435	435	0
293	20241119	155000	27269448	435	435	435	435	0
294	20241119	154900	27269448	435	435	435	435	0
295	20241119	154800	27269448	435	435	435	435	0
296	20241119	154700	27269448	435	435	435	435	0
297	20241119	154600	27269448	435	435	435	435	0
298	20241119	154500	27269448	435	435	435	435	0
299	20241119	154400	27269448	435	435	435	435	0
300	20241119	154300	27269448	435	435	435	435	0
301	20241119	154200	27269448	435	435	435	435	0
302	20241119	154100	27269448	435	435	435	435	7905
303	20241119	154000	27269448	435	435	435	435	0
304	20241119	153900	27269448	435	435	435	435	0
305	20241119	153800	27269448	435	435	435	435	0
306	20241119	153700	27269448	435	435	435	435	0
307	20241119	153600	27269448	435	435	435	435	0
308	20241119	153500	27269448	435	435	435	435	0
309	20241119	153400	27269448	435	435	435	435	0
310	20241119	153300	27269448	435	435	435	435	0
311	20241119	153200	27269448	435	435	435	435	0
312	20241119	153100	27269448	435	435	435	435	0
313	20241119	153000	27269448	435	435	435	435	7905
314	20241119	152900	23830773	435	435	435	435	0
315	20241119	152800	23830773	435	435	435	435	0
316	20241119	152700	23830773	435	435	435	435	0
317	20241119	152600	23830773	435	435	435	435	0
318	20241119	152500	23830773	435	435	435	435	0
319	20241119	152400	23830773	435	435	435	435	0
320	20241119	152300	23830773	435	435	435	435	0
321	20241119	152200	23830773	435	435	435	435	0
322	20241119	152100	23830773	435	435	435	435	0
323	20241119	152000	23830773	435	435	435	435	0
324	20241119	151900	23830773	435	435	435	435	0
325	20241119	151800	23830773	435	435	435	435	0
326	20241119	151700	23830773	435	435	435	435	0
327	20241119	151600	23830773	435	435	435	435	0
328	20241119	151500	23830773	435	435	435	435	0
329	20241119	151400	23830773	435	435	435	435	0
330	20241119	151300	23830773	435	435	435	435	500
331	20241119	151200	23613273	435	435	435	435	1
332	20241119	151100	23612838	434	434	434	434	575
333	20241119	151000	23363288	433	433	433	433	19
334	20241119	150900	23355061	434	435	435	434	712
335	20241119	150800	23045675	436	436	436	436	185
336	20241119	150700	22965015	436	436	436	436	0
337	20241119	150600	22965015	436	436	436	436	0
338	20241119	150500	22965015	436	436	436	436	0
339	20241119	150400	22965015	436	436	436	436	6
340	20241119	150300	22962399	436	436	436	436	57
341	20241119	150200	22937547	436	436	436	436	0
342	20241119	150100	22937547	436	436	436	436	0
343	20241119	150000	22937547	436	436	436	436	0
344	20241119	145900	22937547	436	436	436	436	0
345	20241119	145800	22937547	436	436	436	436	1
346	20241119	145700	22937111	435	435	435	435	0
347	20241119	145600	22937111	435	435	435	435	0
348	20241119	145500	22937111	435	435	435	435	0
349	20241119	145400	22937111	435	435	435	435	0
350	20241119	145300	22937111	435	435	435	435	71
351	20241119	145200	22906226	436	436	436	436	0
352	20241119	145100	22906226	436	436	436	436	0
353	20241119	145000	22906226	436	436	436	436	0
354	20241119	144900	22906226	436	436	436	436	0
355	20241119	144800	22906226	436	436	436	436	0
356	20241119	144700	22906226	436	436	436	436	0
357	20241119	144600	22906226	436	436	436	436	0
358	20241119	144500	22906226	436	436	436	436	0
359	20241119	144400	22906226	436	436	436	436	0
360	20241119	144300	22906226	436	436	436	436	0
361	20241119	144200	22906226	436	436	436	436	0
362	20241119	144100	22906226	436	436	436	436	0
363	20241119	144000	22906226	436	436	436	436	0
364	20241119	143900	22906226	436	436	436	436	0
365	20241119	143800	22906226	436	436	436	436	2
366	20241119	143700	22905354	436	436	436	436	0
367	20241119	143600	22905354	436	436	436	436	0
368	20241119	143500	22905354	436	436	436	436	244
369	20241119	143400	22798970	437	437	437	437	0
370	20241119	143300	22798970	437	437	437	437	0
371	20241119	143200	22798970	437	437	437	437	0
372	20241119	143100	22798970	437	437	437	437	0
373	20241119	143000	22798970	437	437	437	437	0
374	20241119	142900	22798970	437	437	437	437	0
375	20241119	142800	22798970	437	437	437	437	0
376	20241119	142700	22798970	437	437	437	437	0
377	20241119	142600	22798970	437	437	437	437	0
378	20241119	142500	22798970	437	437	437	437	0
379	20241119	142400	22798970	437	437	437	437	0
380	20241119	142300	22798970	437	437	437	437	0
381	20241119	142200	22798970	437	437	437	437	0
382	20241119	142100	22798970	437	437	437	437	0
383	20241119	142000	22798970	437	437	437	437	0
384	20241119	141900	22798970	437	437	437	437	584
385	20241119	141800	22543762	435	435	435	435	0
386	20241119	141700	22543762	435	435	435	435	0
387	20241119	141600	22543762	435	435	435	435	0
388	20241119	141500	22543762	435	435	435	435	0
389	20241119	141400	22543762	435	435	435	435	0
390	20241119	141300	22543762	435	435	435	435	0
391	20241119	141200	22543762	435	435	435	435	0
392	20241119	141100	22543762	435	435	435	435	0
393	20241119	141000	22543762	435	435	435	435	0
394	20241119	140900	22543762	435	435	435	435	0
395	20241119	140800	22543762	435	435	435	435	0
396	20241119	140700	22543762	435	435	435	435	0
397	20241119	140600	22543762	435	435	435	435	0
398	20241119	140500	22543762	435	435	435	435	0
399	20241119	140400	22543762	435	435	435	435	0
400	20241119	140300	22543762	435	435	435	435	0
401	20241119	140200	22543762	435	435	435	435	0
402	20241119	140100	22543762	435	435	435	435	0
403	20241119	140000	22543762	435	435	435	435	0
404	20241119	135900	22543762	435	435	435	435	0
405	20241119	135800	22543762	435	435	435	435	0
406	20241119	135700	22543762	435	435	435	435	0
407	20241119	135600	22543762	435	435	435	435	0
408	20241119	135500	22543762	435	435	435	435	0
409	20241119	135400	22543762	435	435	435	435	0
410	20241119	135300	22543762	435	435	435	435	0
411	20241119	135200	22543762	435	435	435	435	50
412	20241119	135100	22522012	435	435	435	435	0
413	20241119	135000	22522012	435	435	435	435	0
414	20241119	134900	22522012	435	435	435	435	0
415	20241119	134800	22522012	435	435	435	435	0
416	20241119	134700	22522012	435	435	435	435	0
417	20241119	134600	22522012	435	435	435	435	0
418	20241119	134500	22522012	435	435	435	435	0
419	20241119	134400	22522012	435	435	435	435	0
420	20241119	134300	22522012	435	435	435	435	0
421	20241119	134200	22522012	435	435	435	435	0
422	20241119	134100	22522012	435	435	435	435	0
423	20241119	134000	22522012	435	435	435	435	0
424	20241119	133900	22522012	435	435	435	435	0
425	20241119	133800	22522012	435	435	435	435	0
426	20241119	133700	22522012	435	435	435	435	0
427	20241119	133600	22522012	435	435	435	435	0
428	20241119	133500	22522012	435	435	435	435	0
429	20241119	133400	22522012	435	435	435	435	0
430	20241119	133300	22522012	435	435	435	435	0
431	20241119	133200	22522012	435	435	435	435	0
432	20241119	133100	22522012	435	434	435	434	1361
433	20241119	133000	21930880	435	438	438	435	4050
434	20241119	132900	20162220	438	438	438	438	945
435	20241119	132800	19748310	437	441	441	437	1705
436	20241119	132700	18998844	441	441	441	441	830
437	20241119	132600	18632814	440	446	446	440	1840
438	20241119	132500	17816344	446	446	446	446	851
439	20241119	132400	17436798	446	446	446	446	0
440	20241119	132300	17436798	446	446	446	446	0
441	20241119	132200	17436798	446	446	446	446	0
442	20241119	132100	17436798	446	446	446	446	0
443	20241119	132000	17436798	446	446	446	446	0
444	20241119	131900	17436798	446	446	446	446	0
445	20241119	131800	17436798	446	446	446	446	0
446	20241119	131700	17436798	446	446	446	446	0
447	20241119	131600	17436798	446	446	446	446	0
448	20241119	131500	17436798	446	446	446	446	67
449	20241119	131400	17406916	446	446	446	446	0
450	20241119	131300	17406916	446	446	446	446	0
451	20241119	131200	17406916	446	446	446	446	0
452	20241119	131100	17406916	446	446	446	446	0
453	20241119	131000	17406916	446	446	446	446	322
454	20241119	130900	17263304	446	446	446	446	0
455	20241119	130800	17263304	446	446	446	446	0
456	20241119	130700	17263304	446	446	446	446	0
457	20241119	130600	17263304	446	446	446	446	0
458	20241119	130500	17263304	446	446	446	446	49
459	20241119	130400	17241450	447	447	447	447	0
460	20241119	130300	17241450	447	447	447	447	12
461	20241119	130200	17236086	446	446	446	446	0
462	20241119	130100	17236086	446	446	446	446	2
463	20241119	130000	17235194	447	447	447	447	0
464	20241119	125900	17235194	447	447	447	447	0
465	20241119	125800	17235194	447	447	447	447	0
466	20241119	125700	17235194	447	447	447	447	0
467	20241119	125600	17235194	447	447	447	447	0
468	20241119	125500	17235194	447	447	447	447	0
469	20241119	125400	17235194	447	447	447	447	0
470	20241119	125300	17235194	447	447	447	447	0
471	20241119	125200	17235194	447	447	447	447	0
472	20241119	125100	17235194	447	447	447	447	0
473	20241119	125000	17235194	447	447	447	447	0
474	20241119	124900	17235194	447	447	447	447	0
475	20241119	124800	17235194	447	447	447	447	0
476	20241119	124700	17235194	447	447	447	447	0
477	20241119	124600	17235194	447	447	447	447	0
478	20241119	124500	17235194	447	447	447	447	0
479	20241119	124400	17235194	447	447	447	447	0
480	20241119	124300	17235194	447	447	447	447	0
481	20241119	124200	17235194	447	447	447	447	0
482	20241119	124100	17235194	447	447	447	447	0
483	20241119	124000	17235194	447	447	447	447	0
484	20241119	123900	17235194	447	447	447	447	100
485	20241119	123800	17190494	446	446	446	446	0
486	20241119	123700	17190494	446	446	446	446	0
487	20241119	123600	17190494	446	446	446	446	0
488	20241119	123500	17190494	446	446	446	446	0
489	20241119	123400	17190494	446	446	446	446	7
490	20241119	123300	17187372	446	446	446	446	0
491	20241119	123200	17187372	446	446	446	446	0
492	20241119	123100	17187372	446	446	446	446	0
493	20241119	123000	17187372	446	446	446	446	0
494	20241119	122900	17187372	446	446	446	446	1136
495	20241119	122800	16680716	446	446	446	446	0
496	20241119	122700	16680716	446	446	446	446	0
497	20241119	122600	16680716	446	446	446	446	0
498	20241119	122500	16680716	446	446	446	446	648
499	20241119	122400	16391708	446	446	446	446	30
500	20241119	122300	16378328	446	446	446	446	0
501	20241119	122200	16378328	446	446	446	446	0
502	20241119	122100	16378328	446	446	446	446	0
503	20241119	122000	16378328	446	446	446	446	0
504	20241119	121900	16378328	446	446	446	446	0
505	20241119	121800	16378328	446	446	446	446	0
506	20241119	121700	16378328	446	446	446	446	0
507	20241119	121600	16378328	446	446	446	446	0
508	20241119	121500	16378328	446	446	446	446	0
509	20241119	121400	16378328	446	446	446	446	0
510	20241119	121300	16378328	446	446	446	446	0
511	20241119	121200	16378328	446	446	446	446	0
512	20241119	121100	16378328	446	446	446	446	0
513	20241119	121000	16378328	446	446	446	446	0
514	20241119	120900	16378328	446	446	446	446	0
515	20241119	120800	16378328	446	446	446	446	0
516	20241119	120700	16378328	446	446	446	446	0
517	20241119	120600	16378328	446	446	446	446	0
518	20241119	120500	16378328	446	446	446	446	1
519	20241119	120400	16377882	442	442	442	442	0
520	20241119	120300	16377882	442	443	443	441	1761
521	20241119	120200	15601087	449	449	449	449	0
522	20241119	120100	15601087	449	449	449	449	0
523	20241119	120000	15601087	449	449	449	449	0
524	20241119	115900	15601087	449	449	449	449	0
525	20241119	115800	15601087	449	449	449	449	0
526	20241119	115700	15601087	449	449	449	449	0
527	20241119	115600	15601087	449	449	449	449	1
528	20241119	115500	15600638	448	448	448	448	0
529	20241119	115400	15600638	448	448	448	448	0
530	20241119	115300	15600638	448	448	448	448	0
531	20241119	115200	15600638	448	448	448	448	0
532	20241119	115100	15600638	448	448	448	448	0
533	20241119	115000	15600638	448	448	448	448	0
534	20241119	114900	15600638	448	448	448	448	1
535	20241119	114800	15600190	443	443	443	443	10
536	20241119	114700	15595760	447	447	447	447	0
537	20241119	114600	15595760	447	447	447	447	0
538	20241119	114500	15595760	447	447	447	447	0
539	20241119	114400	15595760	447	447	447	447	0
540	20241119	114300	15595760	447	447	447	447	11
541	20241119	114200	15590843	444	452	453	444	457
542	20241119	114100	15386518	453	453	453	453	0
543	20241119	114000	15386518	453	453	453	453	0
544	20241119	113900	15386518	453	453	453	453	0
545	20241119	113800	15386518	453	453	453	453	0
546	20241119	113700	15386518	453	447	453	447	2
547	20241119	113600	15385618	454	454	454	454	0
548	20241119	113500	15385618	454	454	454	454	0
549	20241119	113400	15385618	454	454	454	454	0
550	20241119	113300	15385618	454	454	454	454	0
551	20241119	113200	15385618	454	454	454	454	0
552	20241119	113100	15385618	454	454	454	454	0
553	20241119	113000	15385618	454	454	454	454	0
554	20241119	112900	15385618	454	454	454	454	0
555	20241119	112800	15385618	454	454	454	454	0
556	20241119	112700	15385618	454	454	454	454	0
557	20241119	112600	15385618	454	454	454	454	0
558	20241119	112500	15385618	454	454	454	454	0
559	20241119	112400	15385618	454	454	454	454	0
560	20241119	112300	15385618	454	454	454	454	0
561	20241119	112200	15385618	454	454	454	454	3
562	20241119	112100	15384256	455	454	455	454	12
563	20241119	112000	15378806	455	455	455	455	0
564	20241119	111900	15378806	455	455	455	455	0
565	20241119	111800	15378806	455	455	455	455	0
566	20241119	111700	15378806	455	455	455	455	0
567	20241119	111600	15378806	455	455	455	455	0
568	20241119	111500	15378806	455	455	455	455	0
569	20241119	111400	15378806	455	453	455	453	39
570	20241119	111300	15361091	455	455	455	455	0
571	20241119	111200	15361091	455	455	455	455	0
572	20241119	111100	15361091	455	455	455	455	0
573	20241119	111000	15361091	455	455	455	455	0
574	20241119	110900	15361091	455	454	455	454	15
575	20241119	110800	15354280	454	454	454	454	1
576	20241119	110700	15353826	446	450	453	446	2208
577	20241119	110600	14354910	450	450	450	450	1
578	20241119	110500	14354460	447	447	447	447	0
579	20241119	110400	14354460	447	447	447	447	0
580	20241119	110300	14354460	447	447	447	447	0
581	20241119	110200	14354460	447	447	447	447	435
582	20241119	110100	14160015	447	447	447	447	0
583	20241119	110000	14160015	447	447	447	447	0
584	20241119	105900	14160015	447	447	447	447	0
585	20241119	105800	14160015	447	447	447	447	0
586	20241119	105700	14160015	447	447	447	447	112
587	20241119	105600	14109951	447	447	447	447	0
588	20241119	105500	14109951	447	447	447	447	0
589	20241119	105400	14109951	447	447	447	447	0
590	20241119	105300	14109951	447	447	447	447	0
591	20241119	105200	14109951	447	447	447	447	0
592	20241119	105100	14109951	447	447	447	447	0
593	20241119	105000	14109951	447	447	447	447	0
594	20241119	104900	14109951	447	447	447	447	0
595	20241119	104800	14109951	447	447	447	447	0
596	20241119	104700	14109951	447	447	447	447	0
597	20241119	104600	14109951	447	447	447	447	0
598	20241119	104500	14109951	447	447	447	447	0
599	20241119	104400	14109951	447	447	447	447	0
600	20241119	104300	14109951	447	447	447	447	0
601	20241119	104200	14109951	447	447	447	447	0
602	20241119	104100	14109951	447	447	447	447	0
603	20241119	104000	14109951	447	447	447	447	0
604	20241119	103900	14109951	447	447	447	447	0
605	20241119	103800	14109951	447	447	447	447	0
606	20241119	103700	14109951	447	447	447	447	0
607	20241119	103600	14109951	447	447	447	447	0
608	20241119	103500	14109951	447	447	447	447	0
609	20241119	103400	14109951	447	447	447	447	0
610	20241119	103300	14109951	447	447	447	447	0
611	20241119	103200	14109951	447	447	447	447	0
612	20241119	103100	14109951	447	447	447	447	0
613	20241119	103000	14109951	447	447	447	447	0
614	20241119	102900	14109951	447	447	447	447	116
615	20241119	102800	14058099	450	450	450	450	0
616	20241119	102700	14058099	450	450	450	450	0
617	20241119	102600	14058099	450	450	450	450	4
618	20241119	102500	14056299	450	450	450	450	1
619	20241119	102400	14055849	449	449	449	449	10
620	20241119	102300	14051359	449	449	449	449	0
621	20241119	102200	14051359	449	449	449	449	0
622	20241119	102100	14051359	449	449	449	449	0
623	20241119	102000	14051359	449	449	449	449	0
624	20241119	101900	14051359	449	447	449	447	7
625	20241119	101800	14048228	447	447	447	447	0
626	20241119	101700	14048228	447	449	449	447	3
627	20241119	101600	14046884	449	449	449	449	0
628	20241119	101500	14046884	449	449	449	449	0
629	20241119	101400	14046884	449	449	449	449	0
630	20241119	101300	14046884	449	449	449	449	0
631	20241119	101200	14046884	449	445	449	445	959
632	20241119	101100	13619980	443	443	443	443	0
633	20241119	101000	13619980	443	443	443	443	0
634	20241119	100900	13619980	443	443	443	443	173
635	20241119	100800	13543341	443	443	443	443	0
636	20241119	100700	13543341	443	443	443	443	0
637	20241119	100600	13543341	443	443	443	443	2
638	20241119	100500	13542455	440	440	440	440	0
639	20241119	100400	13542455	440	440	440	440	95
640	20241119	100300	13500655	440	441	441	440	1743
641	20241119	100200	12732396	441	441	441	441	0
642	20241119	100100	12732396	441	441	441	441	0
643	20241119	100000	12732396	441	441	441	441	0
644	20241119	095900	12732396	441	443	443	441	820
645	20241119	095800	12369672	446	446	446	446	1
646	20241119	095700	12369226	445	445	445	445	412
647	20241119	095600	12185886	444	444	444	444	131
648	20241119	095500	12127722	444	444	444	444	0
649	20241119	095400	12127722	444	444	444	444	0
650	20241119	095300	12127722	444	444	444	444	1
651	20241119	095200	12127278	443	443	443	443	0
652	20241119	095100	12127278	443	443	443	443	314
653	20241119	095000	11988176	443	443	443	443	0
654	20241119	094900	11988176	443	443	443	443	0
655	20241119	094800	11988176	443	443	443	443	100
656	20241119	094700	11943876	443	443	443	443	0
657	20241119	094600	11943876	443	443	443	443	0
658	20241119	094500	11943876	443	443	443	443	0
659	20241119	094400	11943876	443	443	443	443	0
660	20241119	094300	11943876	443	443	443	443	1
661	20241119	094200	11943433	440	442	443	440	14
662	20241119	094100	11937237	442	442	442	442	2
663	20241119	094000	11936353	444	444	444	444	0
664	20241119	093900	11936353	444	444	444	444	0
665	20241119	093800	11936353	444	444	444	444	0
666	20241119	093700	11936353	444	444	444	444	0
667	20241119	093600	11936353	444	444	444	444	0
668	20241119	093500	11936353	444	444	444	444	0
669	20241119	093400	11936353	444	444	444	444	0
670	20241119	093300	11936353	444	444	444	444	0
671	20241119	093200	11936353	444	444	444	444	0
672	20241119	093100	11936353	444	444	444	444	0
673	20241119	093000	11936353	444	444	444	444	0
674	20241119	092900	11936353	444	444	444	444	0
675	20241119	092800	11936353	444	444	444	444	0
676	20241119	092700	11936353	444	444	444	444	0
677	20241119	092600	11936353	444	444	444	444	0
678	20241119	092500	11936353	444	444	444	444	0
679	20241119	092400	11936353	444	444	444	444	0
680	20241119	092300	11936353	444	444	444	444	1
681	20241119	092200	11935909	446	446	446	446	0
682	20241119	092100	11935909	446	446	446	446	0
683	20241119	092000	11935909	446	446	446	446	0
684	20241119	091900	11935909	446	446	446	446	0
685	20241119	091800	11935909	446	446	446	446	30
686	20241119	091700	11922529	446	446	446	446	10
687	20241119	091600	11918069	442	442	442	442	0
688	20241119	091500	11918069	442	451	451	442	650
689	20241119	091400	11629419	453	446	453	446	200
690	20241119	091300	11539582	446	446	446	446	1
691	20241119	091200	11539136	446	446	446	446	0
692	20241119	091100	11539136	446	446	446	446	10
693	20241119	091000	11534676	444	444	444	444	201
694	20241119	090900	11445432	439	439	439	439	0
695	20241119	090800	11445432	439	439	439	439	0
696	20241119	090700	11445432	439	439	439	439	0
697	20241119	090600	11445432	439	444	444	439	3166
698	20241119	090500	10055553	441	441	441	441	7893
699	20241119	090400	6574740	441	441	441	441	0
700	20241119	090300	6574740	441	441	441	441	0
701	20241119	090200	6574740	441	441	441	441	0
702	20241119	090100	6574740	441	441	441	441	6078
703	20241119	090000	3894342	441	441	441	438	8835