KissMeData/031860/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191200	67024282	971	971	971	971	1501
3	20241119	191100	67024282	971	971	971	971	0
4	20241119	191000	67024282	971	971	971	971	0
5	20241119	190900	67024282	971	971	971	971	0
6	20241119	190800	67024282	971	971	971	971	0
7	20241119	190700	67024282	971	971	971	971	0
8	20241119	190600	67024282	971	971	971	971	0
9	20241119	190500	67024282	971	971	971	971	0
10	20241119	190400	67024282	971	971	971	971	0
11	20241119	190300	67024282	971	971	971	971	0
12	20241119	190200	67024282	971	971	971	971	0
13	20241119	190100	67024282	971	971	971	971	0
14	20241119	190000	67024282	971	971	971	971	0
15	20241119	185900	67024282	971	971	971	971	0
16	20241119	185800	67024282	971	971	971	971	0
17	20241119	185700	67024282	971	971	971	971	0
18	20241119	185600	67024282	971	971	971	971	0
19	20241119	185500	67024282	971	971	971	971	0
20	20241119	185400	67024282	971	971	971	971	0
21	20241119	185300	67024282	971	971	971	971	0
22	20241119	185200	67024282	971	971	971	971	0
23	20241119	185100	67024282	971	971	971	971	0
24	20241119	185000	67024282	971	971	971	971	0
25	20241119	184900	67024282	971	971	971	971	0
26	20241119	184800	67024282	971	971	971	971	0
27	20241119	184700	67024282	971	971	971	971	0
28	20241119	184600	67024282	971	971	971	971	0
29	20241119	184500	67024282	971	971	971	971	0
30	20241119	184400	67024282	971	971	971	971	0
31	20241119	184300	67024282	971	971	971	971	0
32	20241119	184200	67024282	971	971	971	971	1501
33	20241119	184100	67024282	971	971	971	971	0
34	20241119	184000	67024282	971	971	971	971	0
35	20241119	183900	67024282	971	971	971	971	0
36	20241119	183800	67024282	971	971	971	971	0
37	20241119	183700	67024282	971	971	971	971	0
38	20241119	183600	67024282	971	971	971	971	0
39	20241119	183500	67024282	971	971	971	971	0
40	20241119	183400	67024282	971	971	971	971	0
41	20241119	183300	67024282	971	971	971	971	0
42	20241119	183200	67024282	971	971	971	971	0
43	20241119	183100	67024282	971	971	971	971	0
44	20241119	183000	67024282	971	971	971	971	0
45	20241119	182900	67024282	971	971	971	971	0
46	20241119	182800	67024282	971	971	971	971	0
47	20241119	182700	67024282	971	971	971	971	0
48	20241119	182600	67024282	971	971	971	971	0
49	20241119	182500	67024282	971	971	971	971	0
50	20241119	182400	67024282	971	971	971	971	0
51	20241119	182300	67024282	971	971	971	971	0
52	20241119	182200	67024282	971	971	971	971	0
53	20241119	182100	67024282	971	971	971	971	0
54	20241119	182000	67024282	971	971	971	971	0
55	20241119	181900	67024282	971	971	971	971	0
56	20241119	181800	67024282	971	971	971	971	0
57	20241119	181700	67024282	971	971	971	971	0
58	20241119	181600	67024282	971	971	971	971	0
59	20241119	181500	67024282	971	971	971	971	0
60	20241119	181400	67024282	971	971	971	971	0
61	20241119	181300	67024282	971	971	971	971	0
62	20241119	181200	67024282	971	971	971	971	1501
63	20241119	181100	67024282	971	971	971	971	0
64	20241119	181000	67024282	971	971	971	971	0
65	20241119	180900	67024282	971	971	971	971	0
66	20241119	180800	67024282	971	971	971	971	0
67	20241119	180700	67024282	971	971	971	971	0
68	20241119	180600	67024282	971	971	971	971	0
69	20241119	180500	67024282	971	971	971	971	0
70	20241119	180400	67024282	971	971	971	971	0
71	20241119	180300	67024282	971	971	971	971	0
72	20241119	180200	67024282	971	971	971	971	0
73	20241119	180100	67024282	971	971	971	971	0
74	20241119	180000	67024282	971	971	971	971	0
75	20241119	175900	67024282	971	971	971	971	0
76	20241119	175800	67024282	971	971	971	971	0
77	20241119	175700	67024282	971	971	971	971	0
78	20241119	175600	67024282	971	971	971	971	0
79	20241119	175500	67024282	971	971	971	971	0
80	20241119	175400	67024282	971	971	971	971	0
81	20241119	175300	67024282	971	971	971	971	0
82	20241119	175200	67024282	971	971	971	971	0
83	20241119	175100	67024282	971	971	971	971	0
84	20241119	175000	67024282	971	971	971	971	0
85	20241119	174900	67024282	971	971	971	971	0
86	20241119	174800	67024282	971	971	971	971	0
87	20241119	174700	67024282	971	971	971	971	0
88	20241119	174600	67024282	971	971	971	971	0
89	20241119	174500	67024282	971	971	971	971	0
90	20241119	174400	67024282	971	971	971	971	0
91	20241119	174300	67024282	971	971	971	971	0
92	20241119	174200	67024282	971	971	971	971	1501
93	20241119	174100	67024282	971	971	971	971	0
94	20241119	174000	67024282	971	971	971	971	0
95	20241119	173900	67024282	971	971	971	971	0
96	20241119	173800	67024282	971	971	971	971	0
97	20241119	173700	67024282	971	971	971	971	0
98	20241119	173600	67024282	971	971	971	971	0
99	20241119	173500	67024282	971	971	971	971	0
100	20241119	173400	67024282	971	971	971	971	0
101	20241119	173300	67024282	971	971	971	971	0
102	20241119	173200	67024282	971	971	971	971	0
103	20241119	173100	67024282	971	971	971	971	0
104	20241119	173000	67024282	971	971	971	971	0
105	20241119	172900	67024282	971	971	971	971	0
106	20241119	172800	67024282	971	971	971	971	0
107	20241119	172700	67024282	971	971	971	971	0
108	20241119	172600	67024282	971	971	971	971	0
109	20241119	172500	67024282	971	971	971	971	0
110	20241119	172400	67024282	971	971	971	971	0
111	20241119	172300	67024282	971	971	971	971	0
112	20241119	172200	67024282	971	971	971	971	0
113	20241119	172100	67024282	971	971	971	971	0
114	20241119	172000	67024282	971	971	971	971	0
115	20241119	171900	67024282	971	971	971	971	0
116	20241119	171800	67024282	971	971	971	971	0
117	20241119	171700	67024282	971	971	971	971	0
118	20241119	171600	67024282	971	971	971	971	0
119	20241119	171500	67024282	971	971	971	971	0
120	20241119	171400	67024282	971	971	971	971	0
121	20241119	171300	67024282	971	971	971	971	0
122	20241119	171200	67024282	971	971	971	971	1501
123	20241119	171100	67024282	971	971	971	971	0
124	20241119	171000	67024282	971	971	971	971	0
125	20241119	170900	67024282	971	971	971	971	0
126	20241119	170800	67024282	971	971	971	971	0
127	20241119	170700	67024282	971	971	971	971	0
128	20241119	170600	67024282	971	971	971	971	0
129	20241119	170500	67024282	971	971	971	971	0
130	20241119	170400	67024282	971	971	971	971	0
131	20241119	170300	67024282	971	971	971	971	0
132	20241119	170200	67024282	971	971	971	971	0
133	20241119	170100	67024282	971	971	971	971	0
134	20241119	170000	67024282	971	971	971	971	0
135	20241119	165900	67024282	971	971	971	971	0
136	20241119	165800	67024282	971	971	971	971	0
137	20241119	165700	67024282	971	971	971	971	0
138	20241119	165600	67024282	971	971	971	971	0
139	20241119	165500	67024282	971	971	971	971	0
140	20241119	165400	67024282	971	971	971	971	0
141	20241119	165300	67024282	971	971	971	971	0
142	20241119	165200	67024282	971	971	971	971	0
143	20241119	165100	67024282	971	971	971	971	0
144	20241119	165000	67024282	971	971	971	971	0
145	20241119	164900	67024282	971	971	971	971	0
146	20241119	164800	67024282	971	971	971	971	0
147	20241119	164700	67024282	971	971	971	971	0
148	20241119	164600	67024282	971	971	971	971	0
149	20241119	164500	67024282	971	971	971	971	0
150	20241119	164400	67024282	971	971	971	971	0
151	20241119	164300	67024282	971	971	971	971	0
152	20241119	164200	67024282	971	971	971	971	1501
153	20241119	164100	67024282	971	971	971	971	0
154	20241119	164000	67024282	971	971	971	971	0
155	20241119	163900	67024282	971	971	971	971	0
156	20241119	163800	67024282	971	971	971	971	0
157	20241119	163700	67024282	971	971	971	971	0
158	20241119	163600	67024282	971	971	971	971	0
159	20241119	163500	67024282	971	971	971	971	0
160	20241119	163400	67024282	971	971	971	971	0
161	20241119	163300	67024282	971	971	971	971	0
162	20241119	163200	67024282	971	971	971	971	0
163	20241119	163100	67024282	971	971	971	971	0
164	20241119	163000	67024282	971	971	971	971	0
165	20241119	162900	67024282	971	971	971	971	0
166	20241119	162800	67024282	971	971	971	971	0
167	20241119	162700	67024282	971	971	971	971	0
168	20241119	162600	67024282	971	971	971	971	0
169	20241119	162500	67024282	971	971	971	971	0
170	20241119	162400	67024282	971	971	971	971	0
171	20241119	162300	67024282	971	971	971	971	0
172	20241119	162200	67024282	971	971	971	971	0
173	20241119	162100	67024282	971	971	971	971	0
174	20241119	162000	67024282	971	971	971	971	0
175	20241119	161900	67024282	971	971	971	971	0
176	20241119	161800	67024282	971	971	971	971	0
177	20241119	161700	67024282	971	971	971	971	0
178	20241119	161600	67024282	971	971	971	971	0
179	20241119	161500	67024282	971	971	971	971	0
180	20241119	161400	67024282	971	971	971	971	0
181	20241119	161300	67024282	971	971	971	971	0
182	20241119	161200	67024282	971	971	971	971	1501
183	20241119	161100	67024282	971	971	971	971	0
184	20241119	161000	67024282	971	971	971	971	0
185	20241119	160900	67024282	971	971	971	971	0
186	20241119	160800	67024282	971	971	971	971	0
187	20241119	160700	67024282	971	971	971	971	0
188	20241119	160600	67024282	971	971	971	971	0
189	20241119	160500	67024282	971	971	971	971	0
190	20241119	160400	67024282	971	971	971	971	0
191	20241119	160300	67024282	971	971	971	971	0
192	20241119	160200	67024282	971	971	971	971	0
193	20241119	160100	67024282	971	971	971	971	0
194	20241119	160000	67024282	971	971	971	971	0
195	20241119	155900	67024282	971	971	971	971	0
196	20241119	155800	67024282	971	971	971	971	0
197	20241119	155700	67024282	971	971	971	971	0
198	20241119	155600	67024282	971	971	971	971	0
199	20241119	155500	67024282	971	971	971	971	0
200	20241119	155400	67024282	971	971	971	971	0
201	20241119	155300	67024282	971	971	971	971	0
202	20241119	155200	67024282	971	971	971	971	0
203	20241119	155100	67024282	971	971	971	971	0
204	20241119	155000	67024282	971	971	971	971	0
205	20241119	154900	67024282	971	971	971	971	0
206	20241119	154800	67024282	971	971	971	971	0
207	20241119	154700	67024282	971	971	971	971	0
208	20241119	154600	67024282	971	971	971	971	0
209	20241119	154500	67024282	971	971	971	971	0
210	20241119	154400	67024282	971	971	971	971	0
211	20241119	154300	67024282	971	971	971	971	0
212	20241119	154200	67024282	971	971	971	971	1501
213	20241119	154100	67024282	971	971	971	971	0
214	20241119	154000	67024282	971	971	971	971	0
215	20241119	153900	67024282	971	971	971	971	0
216	20241119	153800	67024282	971	971	971	971	0
217	20241119	153700	67024282	971	971	971	971	0
218	20241119	153600	67024282	971	971	971	971	0
219	20241119	153500	67024282	971	971	971	971	0
220	20241119	153400	67024282	971	971	971	971	0
221	20241119	153300	67024282	971	971	971	971	0
222	20241119	153200	67024282	971	971	971	971	0
223	20241119	153100	67024282	971	971	971	971	0
224	20241119	153000	67024282	971	971	971	971	1501
225	20241119	152900	65566811	968	968	968	968	0
226	20241119	152800	65566811	968	968	968	968	0
227	20241119	152700	65566811	968	968	968	968	0
228	20241119	152600	65566811	968	968	968	968	0
229	20241119	152500	65566811	968	968	968	968	0
230	20241119	152400	65566811	968	968	968	968	0
231	20241119	152300	65566811	968	968	968	968	0
232	20241119	152200	65566811	968	968	968	968	0
233	20241119	152100	65566811	968	968	968	968	0
234	20241119	152000	65566811	968	968	968	968	0
235	20241119	151900	65566811	968	968	968	968	0
236	20241119	151800	65566811	968	968	968	968	0
237	20241119	151700	65566811	968	968	969	968	166
238	20241119	151600	65406118	975	975	975	975	1
239	20241119	151500	65405143	969	969	969	969	1
240	20241119	151400	65404174	975	975	975	975	0
241	20241119	151300	65404174	975	975	975	975	1
242	20241119	151200	65403199	970	970	970	970	2
243	20241119	151100	65401259	971	971	971	971	0
244	20241119	151000	65401259	971	971	971	971	0
245	20241119	150900	65401259	971	971	971	971	1141
246	20241119	150800	64293348	975	975	975	975	6
247	20241119	150700	64287498	975	975	975	975	0
248	20241119	150600	64287498	975	975	975	975	0
249	20241119	150500	64287498	975	975	975	975	1
250	20241119	150400	64286523	975	975	975	975	0
251	20241119	150300	64286523	975	975	975	975	0
252	20241119	150200	64286523	975	975	975	975	0
253	20241119	150100	64286523	975	975	975	975	0
254	20241119	150000	64286523	975	975	975	975	0
255	20241119	145900	64286523	975	974	975	974	2671
256	20241119	145800	61684968	974	974	974	974	0
257	20241119	145700	61684968	974	974	974	974	262
258	20241119	145600	61429780	974	974	974	974	0
259	20241119	145500	61429780	974	971	974	971	7126
260	20241119	145400	54507806	971	971	971	971	0
261	20241119	145300	54507806	971	971	971	971	0
262	20241119	145200	54507806	971	971	971	971	0
263	20241119	145100	54507806	971	971	971	971	0
264	20241119	145000	54507806	971	971	971	971	0
265	20241119	144900	54507806	971	971	971	971	0
266	20241119	144800	54507806	971	971	971	971	0
267	20241119	144700	54507806	971	971	971	971	0
268	20241119	144600	54507806	971	971	971	971	0
269	20241119	144500	54507806	971	971	971	971	14
270	20241119	144400	54494212	971	971	971	971	0
271	20241119	144300	54494212	971	971	971	971	0
272	20241119	144200	54494212	971	971	971	971	79
273	20241119	144100	54417503	972	972	972	972	0
274	20241119	144000	54417503	972	972	972	972	0
275	20241119	143900	54417503	972	972	972	972	0
276	20241119	143800	54417503	972	972	972	972	0
277	20241119	143700	54417503	972	972	972	972	1
278	20241119	143600	54416531	968	968	968	968	0
279	20241119	143500	54416531	968	968	968	968	0
280	20241119	143400	54416531	968	968	968	968	0
281	20241119	143300	54416531	968	968	968	968	0
282	20241119	143200	54416531	968	969	969	968	800
283	20241119	143100	53641993	973	973	973	973	0
284	20241119	143000	53641993	973	973	973	973	1
285	20241119	142900	53641020	973	973	973	973	1
286	20241119	142800	53640047	973	973	973	973	2
287	20241119	142700	53638101	973	973	973	973	0
288	20241119	142600	53638101	973	973	973	973	0
289	20241119	142500	53638101	973	973	973	973	0
290	20241119	142400	53638101	973	973	973	973	110
291	20241119	142300	53531071	969	969	969	969	0
292	20241119	142200	53531071	969	969	969	969	0
293	20241119	142100	53531071	969	969	969	969	0
294	20241119	142000	53531071	969	969	969	969	0
295	20241119	141900	53531071	969	970	970	969	1112
296	20241119	141800	52453345	973	970	973	970	12
297	20241119	141700	52441702	973	973	973	973	0
298	20241119	141600	52441702	973	973	973	973	0
299	20241119	141500	52441702	973	973	973	973	0
300	20241119	141400	52441702	973	973	973	973	0
301	20241119	141300	52441702	973	973	973	973	0
302	20241119	141200	52441702	973	973	973	973	0
303	20241119	141100	52441702	973	973	973	973	0
304	20241119	141000	52441702	973	973	973	973	0
305	20241119	140900	52441702	973	973	973	973	0
306	20241119	140800	52441702	973	973	973	973	0
307	20241119	140700	52441702	973	973	973	973	0
308	20241119	140600	52441702	973	973	973	973	0
309	20241119	140500	52441702	973	973	973	973	0
310	20241119	140400	52441702	973	973	973	973	0
311	20241119	140300	52441702	973	973	973	973	0
312	20241119	140200	52441702	973	973	973	973	0
313	20241119	140100	52441702	973	973	973	973	0
314	20241119	140000	52441702	973	973	973	973	0
315	20241119	135900	52441702	973	973	973	973	0
316	20241119	135800	52441702	973	973	973	973	0
317	20241119	135700	52441702	973	973	973	973	0
318	20241119	135600	52441702	973	973	973	973	0
319	20241119	135500	52441702	973	973	973	973	0
320	20241119	135400	52441702	973	973	973	973	0
321	20241119	135300	52441702	973	973	973	973	7
322	20241119	135200	52434891	973	973	973	973	0
323	20241119	135100	52434891	973	973	973	971	138
324	20241119	135000	52300845	973	973	973	973	0
325	20241119	134900	52300845	973	973	973	973	0
326	20241119	134800	52300845	973	973	973	973	0
327	20241119	134700	52300845	973	973	973	973	569
328	20241119	134600	51747208	973	973	973	973	0
329	20241119	134500	51747208	973	973	973	973	0
330	20241119	134400	51747208	973	973	973	973	0
331	20241119	134300	51747208	973	973	973	973	0
332	20241119	134200	51747208	973	973	973	973	0
333	20241119	134100	51747208	973	973	973	973	0
334	20241119	134000	51747208	973	973	973	973	0
335	20241119	133900	51747208	973	973	973	973	0
336	20241119	133800	51747208	973	973	973	973	0
337	20241119	133700	51747208	973	973	973	973	0
338	20241119	133600	51747208	973	973	973	973	0
339	20241119	133500	51747208	973	973	973	973	0
340	20241119	133400	51747208	973	973	973	973	0
341	20241119	133300	51747208	973	973	973	973	0
342	20241119	133200	51747208	973	973	973	973	0
343	20241119	133100	51747208	973	973	973	973	0
344	20241119	133000	51747208	973	973	973	973	0
345	20241119	132900	51747208	973	973	973	973	0
346	20241119	132800	51747208	973	973	973	973	0
347	20241119	132700	51747208	973	973	973	973	1
348	20241119	132600	51746235	973	973	973	973	0
349	20241119	132500	51746235	973	973	973	973	1
350	20241119	132400	51745262	973	973	973	973	2834
351	20241119	132300	48987780	973	973	973	973	0
352	20241119	132200	48987780	973	973	973	973	0
353	20241119	132100	48987780	973	973	973	973	0
354	20241119	132000	48987780	973	967	973	967	5023
355	20241119	131900	44130527	967	966	967	966	114
356	20241119	131800	44020398	966	965	966	965	157
357	20241119	131700	43868892	964	964	964	964	300
358	20241119	131600	43579692	965	965	965	965	0
359	20241119	131500	43579692	965	964	965	964	674
360	20241119	131400	42929807	964	964	964	964	0
361	20241119	131300	42929807	964	964	964	964	0
362	20241119	131200	42929807	964	964	964	964	0
363	20241119	131100	42929807	964	962	964	962	101
364	20241119	131000	42832643	961	960	961	960	6738
365	20241119	130900	36361032	960	960	960	960	0
366	20241119	130800	36361032	960	960	960	960	0
367	20241119	130700	36361032	960	960	960	960	0
368	20241119	130600	36361032	960	960	960	960	0
369	20241119	130500	36361032	960	960	960	960	0
370	20241119	130400	36361032	960	960	960	960	0
371	20241119	130300	36361032	960	960	960	960	0
372	20241119	130200	36361032	960	960	960	960	0
373	20241119	130100	36361032	960	956	960	956	914
374	20241119	130000	35487244	956	956	956	956	0
375	20241119	125900	35487244	956	956	956	956	0
376	20241119	125800	35487244	956	956	956	956	0
377	20241119	125700	35487244	956	957	957	956	1087
378	20241119	125600	34447490	960	960	960	960	0
379	20241119	125500	34447490	960	960	960	960	0
380	20241119	125400	34447490	960	958	960	958	1232
381	20241119	125300	33267112	958	958	958	958	0
382	20241119	125200	33267112	958	958	958	958	2000
383	20241119	125100	31351112	958	957	958	957	503
384	20241119	125000	30869740	957	957	957	957	0
385	20241119	124900	30869740	957	957	957	957	0
386	20241119	124800	30869740	957	957	957	957	0
387	20241119	124700	30869740	957	957	957	957	0
388	20241119	124600	30869740	957	957	957	957	0
389	20241119	124500	30869740	957	957	957	957	0
390	20241119	124400	30869740	957	957	957	957	1
391	20241119	124300	30868783	952	952	952	952	0
392	20241119	124200	30868783	952	955	955	952	98
393	20241119	124100	30775454	957	957	957	957	1910
394	20241119	124000	28947584	956	956	956	956	0
395	20241119	123900	28947584	956	956	956	956	206
396	20241119	123800	28750648	956	956	956	956	0
397	20241119	123700	28750648	956	956	956	956	0
398	20241119	123600	28750648	956	956	956	956	1
399	20241119	123500	28749692	956	956	956	956	0
400	20241119	123400	28749692	956	956	956	956	0
401	20241119	123300	28749692	956	956	956	956	0
402	20241119	123200	28749692	956	956	956	956	0
403	20241119	123100	28749692	956	956	956	956	0
404	20241119	123000	28749692	956	956	956	956	2
405	20241119	122900	28747780	956	956	956	956	0
406	20241119	122800	28747780	956	956	956	956	0
407	20241119	122700	28747780	956	956	956	956	0
408	20241119	122600	28747780	956	956	956	956	0
409	20241119	122500	28747780	956	956	956	956	0
410	20241119	122400	28747780	956	956	956	956	0
411	20241119	122300	28747780	956	956	956	956	0
412	20241119	122200	28747780	956	956	956	956	0
413	20241119	122100	28747780	956	956	956	956	0
414	20241119	122000	28747780	956	956	956	956	0
415	20241119	121900	28747780	956	956	956	956	0
416	20241119	121800	28747780	956	956	956	956	0
417	20241119	121700	28747780	956	956	956	956	0
418	20241119	121600	28747780	956	956	956	956	577
419	20241119	121500	28196168	957	957	957	957	0
420	20241119	121400	28196168	957	957	957	957	0
421	20241119	121300	28196168	957	957	957	957	0
422	20241119	121200	28196168	957	957	957	957	0
423	20241119	121100	28196168	957	957	957	957	0
424	20241119	121000	28196168	957	957	957	957	0
425	20241119	120900	28196168	957	957	957	957	0
426	20241119	120800	28196168	957	957	957	957	6
427	20241119	120700	28190426	957	957	957	957	0
428	20241119	120600	28190426	957	957	957	957	0
429	20241119	120500	28190426	957	957	957	957	0
430	20241119	120400	28190426	957	957	957	957	0
431	20241119	120300	28190426	957	957	957	957	6
432	20241119	120200	28184684	957	957	957	957	0
433	20241119	120100	28184684	957	957	957	957	0
434	20241119	120000	28184684	957	957	957	957	0
435	20241119	115900	28184684	957	957	957	957	0
436	20241119	115800	28184684	957	957	957	957	0
437	20241119	115700	28184684	957	957	957	957	0
438	20241119	115600	28184684	957	957	957	957	1
439	20241119	115500	28183727	957	957	957	957	0
440	20241119	115400	28183727	957	957	957	957	902
441	20241119	115300	27320513	956	956	956	956	0
442	20241119	115200	27320513	956	956	956	956	0
443	20241119	115100	27320513	956	956	956	956	0
444	20241119	115000	27320513	956	956	956	956	0
445	20241119	114900	27320513	956	956	956	956	0
446	20241119	114800	27320513	956	956	956	956	0
447	20241119	114700	27320513	956	956	956	956	0
448	20241119	114600	27320513	956	956	956	956	0
449	20241119	114500	27320513	956	956	956	956	0
450	20241119	114400	27320513	956	956	956	956	0
451	20241119	114300	27320513	956	956	956	956	300
452	20241119	114200	27033713	956	956	956	956	0
453	20241119	114100	27033713	956	956	956	956	0
454	20241119	114000	27033713	956	956	956	956	0
455	20241119	113900	27033713	956	956	956	956	21
456	20241119	113800	27013637	957	957	957	957	0
457	20241119	113700	27013637	957	957	957	957	0
458	20241119	113600	27013637	957	957	957	957	0
459	20241119	113500	27013637	957	957	957	957	1
460	20241119	113400	27012680	956	956	956	956	1097
461	20241119	113300	25963948	956	956	956	956	1200
462	20241119	113200	24816748	956	956	956	956	0
463	20241119	113100	24816748	956	956	956	956	0
464	20241119	113000	24816748	956	956	956	956	0
465	20241119	112900	24816748	956	956	956	956	0
466	20241119	112800	24816748	956	956	956	956	0
467	20241119	112700	24816748	956	956	956	956	0
468	20241119	112600	24816748	956	956	956	956	0
469	20241119	112500	24816748	956	956	956	956	0
470	20241119	112400	24816748	956	956	956	956	0
471	20241119	112300	24816748	956	956	956	956	0
472	20241119	112200	24816748	956	956	956	956	0
473	20241119	112100	24816748	956	956	956	956	0
474	20241119	112000	24816748	956	956	956	956	0
475	20241119	111900	24816748	956	956	956	956	0
476	20241119	111800	24816748	956	956	956	956	0
477	20241119	111700	24816748	956	956	956	956	0
478	20241119	111600	24816748	956	956	956	956	0
479	20241119	111500	24816748	956	956	956	956	0
480	20241119	111400	24816748	956	956	956	956	0
481	20241119	111300	24816748	956	956	956	956	0
482	20241119	111200	24816748	956	956	956	956	0
483	20241119	111100	24816748	956	956	956	956	0
484	20241119	111000	24816748	956	956	956	956	0
485	20241119	110900	24816748	956	956	956	956	0
486	20241119	110800	24816748	956	956	956	956	0
487	20241119	110700	24816748	956	956	956	956	0
488	20241119	110600	24816748	956	956	956	956	0
489	20241119	110500	24816748	956	956	956	956	0
490	20241119	110400	24816748	956	956	956	956	0
491	20241119	110300	24816748	956	956	956	956	0
492	20241119	110200	24816748	956	956	956	956	0
493	20241119	110100	24816748	956	956	956	956	0
494	20241119	110000	24816748	956	956	956	956	0
495	20241119	105900	24816748	956	956	956	956	0
496	20241119	105800	24816748	956	956	956	956	0
497	20241119	105700	24816748	956	956	956	956	0
498	20241119	105600	24816748	956	956	956	956	0
499	20241119	105500	24816748	956	956	956	956	0
500	20241119	105400	24816748	956	956	956	956	0
501	20241119	105300	24816748	956	956	956	956	0
502	20241119	105200	24816748	956	956	956	956	0
503	20241119	105100	24816748	956	956	956	956	0
504	20241119	105000	24816748	956	956	956	956	999
505	20241119	104900	23861704	956	956	956	956	0
506	20241119	104800	23861704	956	956	956	956	0
507	20241119	104700	23861704	956	955	956	955	3005
508	20241119	104600	20990986	955	953	955	953	7462
509	20241119	104500	13874769	950	950	950	950	0
510	20241119	104400	13874769	950	950	950	950	0
511	20241119	104300	13874769	950	950	950	950	0
512	20241119	104200	13874769	950	950	950	950	0
513	20241119	104100	13874769	950	950	950	950	0
514	20241119	104000	13874769	950	950	950	950	0
515	20241119	103900	13874769	950	950	950	950	0
516	20241119	103800	13874769	950	950	950	950	0
517	20241119	103700	13874769	950	950	950	950	0
518	20241119	103600	13874769	950	950	950	950	0
519	20241119	103500	13874769	950	950	950	950	2
520	20241119	103400	13872869	950	950	950	950	0
521	20241119	103300	13872869	950	950	950	950	0
522	20241119	103200	13872869	950	950	950	950	0
523	20241119	103100	13872869	950	950	950	950	0
524	20241119	103000	13872869	950	950	950	950	1
525	20241119	102900	13871919	950	950	950	950	0
526	20241119	102800	13871919	950	950	950	950	0
527	20241119	102700	13871919	950	950	950	950	0
528	20241119	102600	13871919	950	950	950	950	0
529	20241119	102500	13871919	950	950	950	950	0
530	20241119	102400	13871919	950	950	950	950	1
531	20241119	102300	13870969	952	952	952	952	0
532	20241119	102200	13870969	952	952	952	952	0
533	20241119	102100	13870969	952	952	952	952	0
534	20241119	102000	13870969	952	952	952	952	0
535	20241119	101900	13870969	952	952	952	952	0
536	20241119	101800	13870969	952	952	952	952	0
537	20241119	101700	13870969	952	952	952	952	0
538	20241119	101600	13870969	952	952	952	952	0
539	20241119	101500	13870969	952	952	952	952	0
540	20241119	101400	13870969	952	952	952	952	0
541	20241119	101300	13870969	952	952	952	952	0
542	20241119	101200	13870969	952	952	952	952	102
543	20241119	101100	13773865	952	952	952	952	0
544	20241119	101000	13773865	952	952	952	952	198
545	20241119	100900	13585369	952	952	952	952	3302
546	20241119	100800	10441865	952	952	952	952	0
547	20241119	100700	10441865	952	952	952	952	0
548	20241119	100600	10441865	952	952	952	952	0
549	20241119	100500	10441865	952	952	952	952	0
550	20241119	100400	10441865	952	952	952	952	0
551	20241119	100300	10441865	952	952	952	952	0
552	20241119	100200	10441865	952	952	952	952	2
553	20241119	100100	10439961	952	952	952	952	0
554	20241119	100000	10439961	952	952	952	952	0
555	20241119	095900	10439961	952	952	952	952	0
556	20241119	095800	10439961	952	952	952	952	0
557	20241119	095700	10439961	952	952	952	952	0
558	20241119	095600	10439961	952	952	952	952	0
559	20241119	095500	10439961	952	952	952	952	0
560	20241119	095400	10439961	952	950	952	950	7
561	20241119	095300	10433299	952	952	952	952	0
562	20241119	095200	10433299	952	952	952	952	0
563	20241119	095100	10433299	952	952	952	952	0
564	20241119	095000	10433299	952	952	952	952	0
565	20241119	094900	10433299	952	952	952	952	0
566	20241119	094800	10433299	952	952	952	952	0
567	20241119	094700	10433299	952	952	952	952	0
568	20241119	094600	10433299	952	953	953	952	3750
569	20241119	094500	6860549	952	952	952	952	0
570	20241119	094400	6860549	952	952	952	952	1851
571	20241119	094300	5098397	952	952	952	952	0
572	20241119	094200	5098397	952	952	952	952	0
573	20241119	094100	5098397	952	952	952	952	6
574	20241119	094000	5092685	952	952	952	952	0
575	20241119	093900	5092685	952	952	952	952	0
576	20241119	093800	5092685	952	952	952	952	0
577	20241119	093700	5092685	952	952	952	952	524
578	20241119	093600	4593837	952	952	952	952	0
579	20241119	093500	4593837	952	952	952	952	0
580	20241119	093400	4593837	952	952	952	952	0
581	20241119	093300	4593837	952	952	952	952	0
582	20241119	093200	4593837	952	952	952	952	0
583	20241119	093100	4593837	952	952	952	952	50
584	20241119	093000	4546237	952	952	952	952	0
585	20241119	092900	4546237	952	952	952	952	30
586	20241119	092800	4517677	952	952	952	952	0
587	20241119	092700	4517677	952	952	952	952	0
588	20241119	092600	4517677	952	952	952	952	0
589	20241119	092500	4517677	952	952	952	952	0
590	20241119	092400	4517677	952	952	952	952	0
591	20241119	092300	4517677	952	952	952	952	0
592	20241119	092200	4517677	952	952	952	952	2
593	20241119	092100	4515773	952	952	952	952	0
594	20241119	092000	4515773	952	952	952	952	0
595	20241119	091900	4515773	952	952	952	952	0
596	20241119	091800	4515773	952	952	952	952	0
597	20241119	091700	4515773	952	952	952	952	0
598	20241119	091600	4515773	952	952	952	952	0
599	20241119	091500	4515773	952	952	952	952	0
600	20241119	091400	4515773	952	952	952	952	0
601	20241119	091300	4515773	952	952	952	952	0
602	20241119	091200	4515773	952	952	952	952	0
603	20241119	091100	4515773	952	952	952	952	0
604	20241119	091000	4515773	952	952	952	952	0
605	20241119	090900	4515773	952	952	952	952	6
606	20241119	090800	4510061	952	952	952	952	10
607	20241119	090700	4500541	952	951	952	951	41
608	20241119	090600	4461549	952	952	952	952	0
609	20241119	090500	4461549	952	952	952	952	0
610	20241119	090400	4461549	952	952	952	952	0
611	20241119	090300	4461549	952	952	952	951	1672
612	20241119	090200	2869806	950	950	950	950	0
613	20241119	090100	2869806	950	948	952	945	2083
614	20241119	090000	892372	947	945	947	945	944