KissMeData/038540/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192000	99443418	1552	1552	1552	1552	9464
3	20241119	191900	99443418	1552	1552	1552	1552	0
4	20241119	191800	99443418	1552	1552	1552	1552	0
5	20241119	191700	99443418	1552	1552	1552	1552	0
6	20241119	191600	99443418	1552	1552	1552	1552	0
7	20241119	191500	99443418	1552	1552	1552	1552	0
8	20241119	191400	99443418	1552	1552	1552	1552	0
9	20241119	191300	99443418	1552	1552	1552	1552	0
10	20241119	191200	99443418	1552	1552	1552	1552	0
11	20241119	191100	99443418	1552	1552	1552	1552	0
12	20241119	191000	99443418	1552	1552	1552	1552	0
13	20241119	190900	99443418	1552	1552	1552	1552	0
14	20241119	190800	99443418	1552	1552	1552	1552	0
15	20241119	190700	99443418	1552	1552	1552	1552	0
16	20241119	190600	99443418	1552	1552	1552	1552	0
17	20241119	190500	99443418	1552	1552	1552	1552	0
18	20241119	190400	99443418	1552	1552	1552	1552	0
19	20241119	190300	99443418	1552	1552	1552	1552	0
20	20241119	190200	99443418	1552	1552	1552	1552	0
21	20241119	190100	99443418	1552	1552	1552	1552	0
22	20241119	190000	99443418	1552	1552	1552	1552	0
23	20241119	185900	99443418	1552	1552	1552	1552	0
24	20241119	185800	99443418	1552	1552	1552	1552	0
25	20241119	185700	99443418	1552	1552	1552	1552	0
26	20241119	185600	99443418	1552	1552	1552	1552	0
27	20241119	185500	99443418	1552	1552	1552	1552	0
28	20241119	185400	99443418	1552	1552	1552	1552	0
29	20241119	185300	99443418	1552	1552	1552	1552	0
30	20241119	185200	99443418	1552	1552	1552	1552	0
31	20241119	185100	99443418	1552	1552	1552	1552	0
32	20241119	185000	99443418	1552	1552	1552	1552	9464
33	20241119	184900	99443418	1552	1552	1552	1552	0
34	20241119	184800	99443418	1552	1552	1552	1552	0
35	20241119	184700	99443418	1552	1552	1552	1552	0
36	20241119	184600	99443418	1552	1552	1552	1552	0
37	20241119	184500	99443418	1552	1552	1552	1552	0
38	20241119	184400	99443418	1552	1552	1552	1552	0
39	20241119	184300	99443418	1552	1552	1552	1552	0
40	20241119	184200	99443418	1552	1552	1552	1552	0
41	20241119	184100	99443418	1552	1552	1552	1552	0
42	20241119	184000	99443418	1552	1552	1552	1552	0
43	20241119	183900	99443418	1552	1552	1552	1552	0
44	20241119	183800	99443418	1552	1552	1552	1552	0
45	20241119	183700	99443418	1552	1552	1552	1552	0
46	20241119	183600	99443418	1552	1552	1552	1552	0
47	20241119	183500	99443418	1552	1552	1552	1552	0
48	20241119	183400	99443418	1552	1552	1552	1552	0
49	20241119	183300	99443418	1552	1552	1552	1552	0
50	20241119	183200	99443418	1552	1552	1552	1552	0
51	20241119	183100	99443418	1552	1552	1552	1552	0
52	20241119	183000	99443418	1552	1552	1552	1552	0
53	20241119	182900	99443418	1552	1552	1552	1552	0
54	20241119	182800	99443418	1552	1552	1552	1552	0
55	20241119	182700	99443418	1552	1552	1552	1552	0
56	20241119	182600	99443418	1552	1552	1552	1552	0
57	20241119	182500	99443418	1552	1552	1552	1552	0
58	20241119	182400	99443418	1552	1552	1552	1552	0
59	20241119	182300	99443418	1552	1552	1552	1552	0
60	20241119	182200	99443418	1552	1552	1552	1552	0
61	20241119	182100	99443418	1552	1552	1552	1552	0
62	20241119	182000	99443418	1552	1552	1552	1552	9464
63	20241119	181900	99443418	1552	1552	1552	1552	0
64	20241119	181800	99443418	1552	1552	1552	1552	0
65	20241119	181700	99443418	1552	1552	1552	1552	0
66	20241119	181600	99443418	1552	1552	1552	1552	0
67	20241119	181500	99443418	1552	1552	1552	1552	0
68	20241119	181400	99443418	1552	1552	1552	1552	0
69	20241119	181300	99443418	1552	1552	1552	1552	0
70	20241119	181200	99443418	1552	1552	1552	1552	0
71	20241119	181100	99443418	1552	1552	1552	1552	0
72	20241119	181000	99443418	1552	1552	1552	1552	0
73	20241119	180900	99443418	1552	1552	1552	1552	0
74	20241119	180800	99443418	1552	1552	1552	1552	0
75	20241119	180700	99443418	1552	1552	1552	1552	0
76	20241119	180600	99443418	1552	1552	1552	1552	0
77	20241119	180500	99443418	1552	1552	1552	1552	0
78	20241119	180400	99443418	1552	1552	1552	1552	0
79	20241119	180300	99443418	1552	1552	1552	1552	0
80	20241119	180200	99443418	1552	1552	1552	1552	0
81	20241119	180100	99443418	1552	1552	1552	1552	0
82	20241119	180000	99443418	1552	1552	1552	1552	0
83	20241119	175900	99443418	1552	1552	1552	1552	0
84	20241119	175800	99443418	1552	1552	1552	1552	0
85	20241119	175700	99443418	1552	1552	1552	1552	0
86	20241119	175600	99443418	1552	1552	1552	1552	0
87	20241119	175500	99443418	1552	1552	1552	1552	0
88	20241119	175400	99443418	1552	1552	1552	1552	0
89	20241119	175300	99443418	1552	1552	1552	1552	0
90	20241119	175200	99443418	1552	1552	1552	1552	0
91	20241119	175100	99443418	1552	1552	1552	1552	0
92	20241119	175000	99443418	1552	1552	1552	1552	9464
93	20241119	174900	99443418	1552	1552	1552	1552	0
94	20241119	174800	99443418	1552	1552	1552	1552	0
95	20241119	174700	99443418	1552	1552	1552	1552	0
96	20241119	174600	99443418	1552	1552	1552	1552	0
97	20241119	174500	99443418	1552	1552	1552	1552	0
98	20241119	174400	99443418	1552	1552	1552	1552	0
99	20241119	174300	99443418	1552	1552	1552	1552	0
100	20241119	174200	99443418	1552	1552	1552	1552	0
101	20241119	174100	99443418	1552	1552	1552	1552	0
102	20241119	174000	99443418	1552	1552	1552	1552	0
103	20241119	173900	99443418	1552	1552	1552	1552	0
104	20241119	173800	99443418	1552	1552	1552	1552	0
105	20241119	173700	99443418	1552	1552	1552	1552	0
106	20241119	173600	99443418	1552	1552	1552	1552	0
107	20241119	173500	99443418	1552	1552	1552	1552	0
108	20241119	173400	99443418	1552	1552	1552	1552	0
109	20241119	173300	99443418	1552	1552	1552	1552	0
110	20241119	173200	99443418	1552	1552	1552	1552	0
111	20241119	173100	99443418	1552	1552	1552	1552	0
112	20241119	173000	99443418	1552	1552	1552	1552	0
113	20241119	172900	99443418	1552	1552	1552	1552	0
114	20241119	172800	99443418	1552	1552	1552	1552	0
115	20241119	172700	99443418	1552	1552	1552	1552	0
116	20241119	172600	99443418	1552	1552	1552	1552	0
117	20241119	172500	99443418	1552	1552	1552	1552	0
118	20241119	172400	99443418	1552	1552	1552	1552	0
119	20241119	172300	99443418	1552	1552	1552	1552	0
120	20241119	172200	99443418	1552	1552	1552	1552	0
121	20241119	172100	99443418	1552	1552	1552	1552	0
122	20241119	172000	99443418	1552	1552	1552	1552	9464
123	20241119	171900	99443418	1552	1552	1552	1552	0
124	20241119	171800	99443418	1552	1552	1552	1552	0
125	20241119	171700	99443418	1552	1552	1552	1552	0
126	20241119	171600	99443418	1552	1552	1552	1552	0
127	20241119	171500	99443418	1552	1552	1552	1552	0
128	20241119	171400	99443418	1552	1552	1552	1552	0
129	20241119	171300	99443418	1552	1552	1552	1552	0
130	20241119	171200	99443418	1552	1552	1552	1552	0
131	20241119	171100	99443418	1552	1552	1552	1552	0
132	20241119	171000	99443418	1552	1552	1552	1552	0
133	20241119	170900	99443418	1552	1552	1552	1552	0
134	20241119	170800	99443418	1552	1552	1552	1552	0
135	20241119	170700	99443418	1552	1552	1552	1552	0
136	20241119	170600	99443418	1552	1552	1552	1552	0
137	20241119	170500	99443418	1552	1552	1552	1552	0
138	20241119	170400	99443418	1552	1552	1552	1552	0
139	20241119	170300	99443418	1552	1552	1552	1552	0
140	20241119	170200	99443418	1552	1552	1552	1552	0
141	20241119	170100	99443418	1552	1552	1552	1552	0
142	20241119	170000	99443418	1552	1552	1552	1552	0
143	20241119	165900	99443418	1552	1552	1552	1552	0
144	20241119	165800	99443418	1552	1552	1552	1552	0
145	20241119	165700	99443418	1552	1552	1552	1552	0
146	20241119	165600	99443418	1552	1552	1552	1552	0
147	20241119	165500	99443418	1552	1552	1552	1552	0
148	20241119	165400	99443418	1552	1552	1552	1552	0
149	20241119	165300	99443418	1552	1552	1552	1552	0
150	20241119	165200	99443418	1552	1552	1552	1552	0
151	20241119	165100	99443418	1552	1552	1552	1552	0
152	20241119	165000	99443418	1552	1552	1552	1552	9464
153	20241119	164900	99443418	1552	1552	1552	1552	0
154	20241119	164800	99443418	1552	1552	1552	1552	0
155	20241119	164700	99443418	1552	1552	1552	1552	0
156	20241119	164600	99443418	1552	1552	1552	1552	0
157	20241119	164500	99443418	1552	1552	1552	1552	0
158	20241119	164400	99443418	1552	1552	1552	1552	0
159	20241119	164300	99443418	1552	1552	1552	1552	0
160	20241119	164200	99443418	1552	1552	1552	1552	0
161	20241119	164100	99443418	1552	1552	1552	1552	0
162	20241119	164000	99443418	1552	1552	1552	1552	0
163	20241119	163900	99443418	1552	1552	1552	1552	0
164	20241119	163800	99443418	1552	1552	1552	1552	0
165	20241119	163700	99443418	1552	1552	1552	1552	0
166	20241119	163600	99443418	1552	1552	1552	1552	0
167	20241119	163500	99443418	1552	1552	1552	1552	0
168	20241119	163400	99443418	1552	1552	1552	1552	0
169	20241119	163300	99443418	1552	1552	1552	1552	0
170	20241119	163200	99443418	1552	1552	1552	1552	0
171	20241119	163100	99443418	1552	1552	1552	1552	0
172	20241119	163000	99443418	1552	1552	1552	1552	0
173	20241119	162900	99443418	1552	1552	1552	1552	0
174	20241119	162800	99443418	1552	1552	1552	1552	0
175	20241119	162700	99443418	1552	1552	1552	1552	0
176	20241119	162600	99443418	1552	1552	1552	1552	0
177	20241119	162500	99443418	1552	1552	1552	1552	0
178	20241119	162400	99443418	1552	1552	1552	1552	0
179	20241119	162300	99443418	1552	1552	1552	1552	0
180	20241119	162200	99443418	1552	1552	1552	1552	0
181	20241119	162100	99443418	1552	1552	1552	1552	0
182	20241119	162000	99443418	1552	1552	1552	1552	9464
183	20241119	161900	99443418	1552	1552	1552	1552	0
184	20241119	161800	99443418	1552	1552	1552	1552	0
185	20241119	161700	99443418	1552	1552	1552	1552	0
186	20241119	161600	99443418	1552	1552	1552	1552	0
187	20241119	161500	99443418	1552	1552	1552	1552	0
188	20241119	161400	99443418	1552	1552	1552	1552	0
189	20241119	161300	99443418	1552	1552	1552	1552	0
190	20241119	161200	99443418	1552	1552	1552	1552	0
191	20241119	161100	99443418	1552	1552	1552	1552	0
192	20241119	161000	99443418	1552	1552	1552	1552	0
193	20241119	160900	99443418	1552	1552	1552	1552	0
194	20241119	160800	99443418	1552	1552	1552	1552	0
195	20241119	160700	99443418	1552	1552	1552	1552	0
196	20241119	160600	99443418	1552	1552	1552	1552	0
197	20241119	160500	99443418	1552	1552	1552	1552	0
198	20241119	160400	99443418	1552	1552	1552	1552	0
199	20241119	160300	99443418	1552	1552	1552	1552	0
200	20241119	160200	99443418	1552	1552	1552	1552	0
201	20241119	160100	99443418	1552	1552	1552	1552	0
202	20241119	160000	99443418	1552	1552	1552	1552	0
203	20241119	155900	99443418	1552	1552	1552	1552	0
204	20241119	155800	99443418	1552	1552	1552	1552	0
205	20241119	155700	99443418	1552	1552	1552	1552	0
206	20241119	155600	99443418	1552	1552	1552	1552	0
207	20241119	155500	99443418	1552	1552	1552	1552	0
208	20241119	155400	99443418	1552	1552	1552	1552	0
209	20241119	155300	99443418	1552	1552	1552	1552	0
210	20241119	155200	99443418	1552	1552	1552	1552	0
211	20241119	155100	99443418	1552	1552	1552	1552	0
212	20241119	155000	99443418	1552	1552	1552	1552	9464
213	20241119	154900	99443418	1552	1552	1552	1552	0
214	20241119	154800	99443418	1552	1552	1552	1552	0
215	20241119	154700	99443418	1552	1552	1552	1552	0
216	20241119	154600	99443418	1552	1552	1552	1552	0
217	20241119	154500	99443418	1552	1552	1552	1552	0
218	20241119	154400	99443418	1552	1552	1552	1552	0
219	20241119	154300	99443418	1552	1552	1552	1552	0
220	20241119	154200	99443418	1552	1552	1552	1552	0
221	20241119	154100	99443418	1552	1552	1552	1552	0
222	20241119	154000	99443418	1552	1552	1552	1552	0
223	20241119	153900	99443418	1552	1552	1552	1552	0
224	20241119	153800	99443418	1552	1552	1552	1552	0
225	20241119	153700	99443418	1552	1552	1552	1552	0
226	20241119	153600	99443418	1552	1552	1552	1552	0
227	20241119	153500	99443418	1552	1552	1552	1552	0
228	20241119	153400	99443418	1552	1552	1552	1552	0
229	20241119	153300	99443418	1552	1552	1552	1552	0
230	20241119	153200	99443418	1552	1552	1552	1552	0
231	20241119	153100	99443418	1552	1552	1552	1552	0
232	20241119	153000	99443418	1552	1552	1552	1552	9464
233	20241119	152900	84755290	1567	1567	1567	1567	0
234	20241119	152800	84755290	1567	1567	1567	1567	0
235	20241119	152700	84755290	1567	1567	1567	1567	0
236	20241119	152600	84755290	1567	1567	1567	1567	0
237	20241119	152500	84755290	1567	1567	1567	1567	0
238	20241119	152400	84755290	1567	1567	1567	1567	0
239	20241119	152300	84755290	1567	1567	1567	1567	0
240	20241119	152200	84755290	1567	1567	1567	1567	0
241	20241119	152100	84755290	1567	1567	1567	1567	0
242	20241119	152000	84755290	1567	1567	1567	1567	0
243	20241119	151900	84755290	1567	1566	1567	1565	133
244	20241119	151800	84547000	1567	1567	1567	1567	0
245	20241119	151700	84547000	1567	1567	1567	1567	11
246	20241119	151600	84529763	1567	1567	1567	1567	20
247	20241119	151500	84498423	1567	1567	1567	1566	79
248	20241119	151400	84374660	1568	1568	1568	1568	0
249	20241119	151300	84374660	1568	1568	1568	1568	0
250	20241119	151200	84374660	1568	1568	1568	1568	0
251	20241119	151100	84374660	1568	1568	1568	1568	0
252	20241119	151000	84374660	1568	1567	1568	1566	172
253	20241119	150900	84105157	1568	1568	1568	1568	0
254	20241119	150800	84105157	1568	1568	1568	1568	0
255	20241119	150700	84105157	1568	1568	1568	1568	0
256	20241119	150600	84105157	1568	1568	1568	1568	10
257	20241119	150500	84089477	1567	1568	1568	1567	35
258	20241119	150400	84034616	1568	1568	1568	1568	0
259	20241119	150300	84034616	1568	1568	1568	1568	0
260	20241119	150200	84034616	1568	1568	1568	1568	7
261	20241119	150100	84023640	1568	1567	1568	1563	121
262	20241119	150000	83834173	1568	1568	1568	1568	0
263	20241119	145900	83834173	1568	1568	1568	1568	0
264	20241119	145800	83834173	1568	1568	1568	1567	76
265	20241119	145700	83715051	1567	1567	1567	1567	1
266	20241119	145600	83713484	1568	1568	1568	1568	0
267	20241119	145500	83713484	1568	1568	1568	1568	0
268	20241119	145400	83713484	1568	1568	1568	1568	6
269	20241119	145300	83704076	1565	1565	1565	1565	0
270	20241119	145200	83704076	1565	1568	1568	1565	78
271	20241119	145100	83581886	1565	1566	1566	1565	40
272	20241119	145000	83519265	1568	1568	1568	1568	10
273	20241119	144900	83503585	1568	1567	1568	1566	42
274	20241119	144800	83437787	1568	1569	1569	1560	10024
275	20241119	144700	67785850	1570	1570	1570	1570	0
276	20241119	144600	67785850	1570	1570	1570	1570	0
277	20241119	144500	67785850	1570	1570	1570	1570	31
278	20241119	144400	67737180	1572	1572	1572	1572	6
279	20241119	144300	67727748	1572	1572	1572	1572	1
280	20241119	144200	67726176	1572	1572	1572	1572	1
281	20241119	144100	67724604	1572	1572	1572	1572	0
282	20241119	144000	67724604	1572	1572	1572	1572	8
283	20241119	143900	67712028	1571	1571	1571	1571	0
284	20241119	143800	67712028	1571	1571	1571	1571	0
285	20241119	143700	67712028	1571	1571	1571	1571	0
286	20241119	143600	67712028	1571	1571	1571	1571	22
287	20241119	143500	67677466	1572	1572	1572	1572	0
288	20241119	143400	67677466	1572	1572	1572	1572	0
289	20241119	143300	67677466	1572	1572	1572	1572	0
290	20241119	143200	67677466	1572	1572	1572	1571	52
291	20241119	143100	67595750	1572	1572	1572	1571	148
292	20241119	143000	67363134	1571	1572	1572	1571	100
293	20241119	142900	67205964	1571	1572	1572	1571	109
294	20241119	142800	67034661	1572	1572	1572	1572	31
295	20241119	142700	66985929	1573	1573	1573	1573	31
296	20241119	142600	66937166	1575	1575	1575	1575	0
297	20241119	142500	66937166	1575	1575	1575	1575	0
298	20241119	142400	66937166	1575	1575	1575	1575	0
299	20241119	142300	66937166	1575	1575	1575	1575	0
300	20241119	142200	66937166	1575	1575	1575	1575	0
301	20241119	142100	66937166	1575	1575	1575	1575	0
302	20241119	142000	66937166	1575	1575	1575	1575	9
303	20241119	141900	66922991	1574	1570	1576	1570	200
304	20241119	141800	66608253	1576	1568	1576	1567	265
305	20241119	141700	66191941	1568	1568	1568	1568	0
306	20241119	141600	66191941	1568	1568	1568	1568	0
307	20241119	141500	66191941	1568	1568	1568	1568	0
308	20241119	141400	66191941	1568	1568	1568	1568	0
309	20241119	141300	66191941	1568	1568	1568	1568	253
310	20241119	141200	65795237	1569	1571	1571	1569	109
311	20241119	141100	65624107	1572	1572	1572	1572	0
312	20241119	141000	65624107	1572	1572	1572	1572	0
313	20241119	140900	65624107	1572	1572	1572	1572	0
314	20241119	140800	65624107	1572	1572	1572	1572	0
315	20241119	140700	65624107	1572	1572	1572	1572	0
316	20241119	140600	65624107	1572	1572	1572	1572	0
317	20241119	140500	65624107	1572	1573	1574	1572	59
318	20241119	140400	65531333	1573	1573	1573	1573	11
319	20241119	140300	65514030	1573	1573	1573	1573	0
320	20241119	140200	65514030	1573	1573	1573	1573	0
321	20241119	140100	65514030	1573	1573	1573	1573	0
322	20241119	140000	65514030	1573	1573	1573	1573	0
323	20241119	135900	65514030	1573	1573	1573	1573	0
324	20241119	135800	65514030	1573	1575	1575	1573	38
325	20241119	135700	65454246	1574	1577	1577	1574	207
326	20241119	135600	65128262	1575	1575	1577	1575	40
327	20241119	135500	65065242	1577	1575	1577	1575	40
328	20241119	135400	65002222	1578	1578	1578	1578	0
329	20241119	135300	65002222	1578	1578	1578	1578	0
330	20241119	135200	65002222	1578	1578	1578	1578	0
331	20241119	135100	65002222	1578	1576	1578	1576	100
332	20241119	135000	64844581	1578	1578	1578	1578	89
333	20241119	134900	64704139	1578	1578	1578	1578	0
334	20241119	134800	64704139	1578	1577	1578	1577	165
335	20241119	134700	64443842	1576	1576	1577	1576	550
336	20241119	134600	63576992	1576	1574	1576	1574	106
337	20241119	134500	63410038	1576	1576	1576	1576	0
338	20241119	134400	63410038	1576	1575	1576	1574	250
339	20241119	134300	63016288	1576	1576	1576	1575	89
340	20241119	134200	62876075	1576	1576	1576	1576	0
341	20241119	134100	62876075	1576	1574	1576	1574	453
342	20241119	134000	62162725	1573	1574	1574	1573	97
343	20241119	133900	62010076	1574	1574	1574	1574	0
344	20241119	133800	62010076	1574	1574	1574	1574	0
345	20241119	133700	62010076	1574	1574	1574	1572	544
346	20241119	133600	61153878	1574	1573	1574	1573	51
347	20241119	133500	61073654	1574	1571	1574	1570	133
348	20241119	133400	60864631	1574	1572	1574	1571	49
349	20241119	133300	60787611	1574	1572	1574	1572	150
350	20241119	133200	60551735	1571	1571	1571	1571	0
351	20241119	133100	60551735	1571	1572	1572	1571	32
352	20241119	133000	60501461	1574	1569	1574	1569	143
353	20241119	132900	60276673	1570	1570	1570	1570	582
354	20241119	132800	59362933	1570	1568	1570	1568	90
355	20241119	132700	59221777	1560	1560	1560	1560	0
356	20241119	132600	59221777	1560	1567	1567	1560	629
357	20241119	132500	58237065	1567	1567	1567	1567	0
358	20241119	132400	58237065	1567	1567	1567	1567	0
359	20241119	132300	58237065	1567	1567	1567	1567	0
360	20241119	132200	58237065	1567	1567	1567	1567	0
361	20241119	132100	58237065	1567	1567	1567	1567	0
362	20241119	132000	58237065	1567	1567	1567	1567	0
363	20241119	131900	58237065	1567	1567	1567	1567	0
364	20241119	131800	58237065	1567	1567	1567	1567	0
365	20241119	131700	58237065	1567	1567	1567	1567	443
366	20241119	131600	57542884	1566	1565	1566	1565	930
367	20241119	131500	56086921	1555	1555	1555	1555	0
368	20241119	131400	56086921	1555	1560	1560	1555	532
369	20241119	131300	55258161	1559	1559	1559	1559	44
370	20241119	131200	55189565	1556	1556	1556	1556	0
371	20241119	131100	55189565	1556	1556	1556	1556	4
372	20241119	131000	55183341	1557	1559	1560	1557	1253
373	20241119	130900	53231367	1560	1561	1561	1560	1392
374	20241119	130800	51058635	1561	1561	1561	1561	0
375	20241119	130700	51058635	1561	1561	1561	1561	0
376	20241119	130600	51058635	1561	1561	1561	1561	28
377	20241119	130500	51014927	1560	1565	1565	1560	3000
378	20241119	130400	46329760	1565	1565	1565	1565	0
379	20241119	130300	46329760	1565	1565	1565	1565	0
380	20241119	130200	46329760	1565	1565	1565	1565	0
381	20241119	130100	46329760	1565	1565	1565	1565	98
382	20241119	130000	46176390	1565	1565	1565	1565	28
383	20241119	125900	46132570	1564	1565	1565	1564	91
384	20241119	125800	45990231	1565	1567	1567	1565	2012
385	20241119	125700	42840092	1568	1568	1568	1568	10
386	20241119	125600	42824412	1568	1568	1568	1568	0
387	20241119	125500	42824412	1568	1568	1568	1568	15
388	20241119	125400	42800892	1568	1568	1568	1568	0
389	20241119	125300	42800892	1568	1568	1568	1568	0
390	20241119	125200	42800892	1568	1568	1568	1568	15
391	20241119	125100	42777372	1568	1568	1568	1568	0
392	20241119	125000	42777372	1568	1568	1568	1568	6
393	20241119	124900	42767964	1571	1571	1571	1571	0
394	20241119	124800	42767964	1571	1571	1571	1571	0
395	20241119	124700	42767964	1571	1571	1571	1571	5
396	20241119	124600	42760109	1573	1573	1573	1573	4
397	20241119	124500	42753817	1568	1568	1568	1568	0
398	20241119	124400	42753817	1568	1568	1568	1568	0
399	20241119	124300	42753817	1568	1568	1568	1568	0
400	20241119	124200	42753817	1568	1568	1568	1568	0
401	20241119	124100	42753817	1568	1568	1568	1568	0
402	20241119	124000	42753817	1568	1567	1568	1567	1160
403	20241119	123900	40935002	1568	1568	1568	1568	585
404	20241119	123800	40017722	1567	1568	1568	1567	176
405	20241119	123700	39741770	1568	1568	1568	1568	0
406	20241119	123600	39741770	1568	1568	1568	1568	0
407	20241119	123500	39741770	1568	1568	1568	1568	1
408	20241119	123400	39740202	1566	1566	1566	1566	0
409	20241119	123300	39740202	1566	1566	1566	1566	1
410	20241119	123200	39738636	1568	1568	1568	1568	0
411	20241119	123100	39738636	1568	1568	1568	1568	0
412	20241119	123000	39738636	1568	1568	1568	1568	1
413	20241119	122900	39737068	1568	1568	1568	1568	0
414	20241119	122800	39737068	1568	1568	1568	1568	0
415	20241119	122700	39737068	1568	1568	1568	1568	0
416	20241119	122600	39737068	1568	1568	1568	1568	0
417	20241119	122500	39737068	1568	1568	1568	1568	7
418	20241119	122400	39726092	1565	1565	1565	1565	10
419	20241119	122300	39710442	1565	1565	1565	1565	0
420	20241119	122200	39710442	1565	1565	1565	1565	0
421	20241119	122100	39710442	1565	1565	1565	1565	0
422	20241119	122000	39710442	1565	1565	1565	1565	0
423	20241119	121900	39710442	1565	1565	1565	1565	0
424	20241119	121800	39710442	1565	1567	1567	1565	666
425	20241119	121700	38667420	1568	1570	1570	1568	1622
426	20241119	121600	36123873	1570	1570	1570	1570	47
427	20241119	121500	36050083	1570	1570	1570	1570	0
428	20241119	121400	36050083	1570	1570	1570	1570	0
429	20241119	121300	36050083	1570	1570	1570	1570	0
430	20241119	121200	36050083	1570	1570	1570	1570	39
431	20241119	121100	35988853	1570	1570	1570	1570	0
432	20241119	121000	35988853	1570	1570	1570	1570	0
433	20241119	120900	35988853	1570	1570	1570	1570	100
434	20241119	120800	35831853	1570	1570	1570	1570	68
435	20241119	120700	35725093	1574	1568	1574	1568	2294
436	20241119	120600	32128089	1568	1568	1568	1568	100
437	20241119	120500	31971289	1568	1568	1568	1568	70
438	20241119	120400	31861529	1568	1568	1568	1568	30
439	20241119	120300	31814489	1568	1568	1568	1568	21
440	20241119	120200	31781561	1568	1568	1568	1568	80
441	20241119	120100	31656121	1568	1568	1568	1568	131
442	20241119	120000	31450713	1568	1568	1568	1567	220
443	20241119	115900	31105842	1568	1568	1568	1568	240
444	20241119	115800	30729522	1568	1568	1568	1568	70
445	20241119	115700	30619762	1568	1568	1568	1568	230
446	20241119	115600	30259122	1568	1568	1568	1568	158
447	20241119	115500	30011378	1568	1570	1570	1568	1797
448	20241119	115400	27193426	1570	1570	1570	1570	0
449	20241119	115300	27193426	1570	1570	1570	1570	0
450	20241119	115200	27193426	1570	1570	1570	1570	0
451	20241119	115100	27193426	1570	1570	1570	1570	0
452	20241119	115000	27193426	1570	1570	1570	1570	0
453	20241119	114900	27193426	1570	1570	1570	1570	29
454	20241119	114800	27147896	1570	1570	1570	1570	0
455	20241119	114700	27147896	1570	1570	1570	1570	24
456	20241119	114600	27110216	1574	1574	1574	1574	0
457	20241119	114500	27110216	1574	1570	1574	1570	33
458	20241119	114400	27058402	1570	1570	1570	1570	0
459	20241119	114300	27058402	1570	1570	1570	1570	58
460	20241119	114200	26967342	1570	1570	1570	1570	174
461	20241119	114100	26694162	1570	1570	1574	1570	92
462	20241119	114000	26549714	1568	1568	1568	1568	50
463	20241119	113900	26471314	1569	1572	1574	1569	95
464	20241119	113800	26322144	1574	1568	1574	1568	200
465	20241119	113700	26008112	1568	1569	1569	1568	1610
466	20241119	113600	23483407	1570	1570	1570	1570	0
467	20241119	113500	23483407	1570	1570	1570	1570	0
468	20241119	113400	23483407	1570	1570	1570	1570	36
469	20241119	113300	23426887	1571	1571	1571	1571	30
470	20241119	113200	23379757	1572	1572	1572	1572	0
471	20241119	113100	23379757	1572	1572	1572	1572	0
472	20241119	113000	23379757	1572	1572	1574	1572	76
473	20241119	112900	23260257	1572	1571	1574	1571	112
474	20241119	112800	23084242	1574	1572	1574	1570	344
475	20241119	112700	22543963	1574	1574	1574	1574	0
476	20241119	112600	22543963	1574	1574	1574	1574	0
477	20241119	112500	22543963	1574	1574	1574	1574	0
478	20241119	112400	22543963	1574	1574	1574	1574	1
479	20241119	112300	22542389	1574	1572	1574	1572	22
480	20241119	112200	22507765	1572	1572	1572	1572	0
481	20241119	112100	22507765	1572	1572	1572	1572	10
482	20241119	112000	22492045	1572	1574	1574	1572	5
483	20241119	111900	22484183	1574	1574	1574	1574	0
484	20241119	111800	22484183	1574	1574	1574	1574	10
485	20241119	111700	22468443	1574	1574	1574	1574	0
486	20241119	111600	22468443	1574	1574	1574	1574	0
487	20241119	111500	22468443	1574	1572	1574	1572	38
488	20241119	111400	22408687	1572	1572	1572	1572	37
489	20241119	111300	22350523	1575	1575	1575	1575	0
490	20241119	111200	22350523	1575	1575	1575	1575	0
491	20241119	111100	22350523	1575	1575	1575	1575	7
492	20241119	111000	22339498	1573	1573	1573	1573	0
493	20241119	110900	22339498	1573	1573	1573	1573	0
494	20241119	110800	22339498	1573	1573	1573	1573	0
495	20241119	110700	22339498	1573	1573	1573	1573	0
496	20241119	110600	22339498	1573	1573	1573	1573	0
497	20241119	110500	22339498	1573	1573	1573	1573	0
498	20241119	110400	22339498	1573	1573	1573	1573	0
499	20241119	110300	22339498	1573	1573	1573	1573	10
500	20241119	110200	22323768	1573	1573	1573	1573	25
501	20241119	110100	22284443	1575	1575	1575	1575	0
502	20241119	110000	22284443	1575	1575	1575	1575	0
503	20241119	105900	22284443	1575	1575	1575	1575	0
504	20241119	105800	22284443	1575	1575	1575	1575	0
505	20241119	105700	22284443	1575	1575	1575	1575	0
506	20241119	105600	22284443	1575	1575	1575	1575	0
507	20241119	105500	22284443	1575	1575	1575	1575	0
508	20241119	105400	22284443	1575	1575	1575	1575	0
509	20241119	105300	22284443	1575	1573	1575	1573	17
510	20241119	105200	22257682	1574	1574	1574	1574	0
511	20241119	105100	22257682	1574	1574	1574	1574	0
512	20241119	105000	22257682	1574	1574	1574	1574	0
513	20241119	104900	22257682	1574	1575	1575	1574	4
514	20241119	104800	22251383	1572	1572	1572	1572	0
515	20241119	104700	22251383	1572	1572	1572	1572	0
516	20241119	104600	22251383	1572	1572	1572	1572	0
517	20241119	104500	22251383	1572	1573	1573	1572	61
518	20241119	104400	22155461	1575	1575	1575	1575	0
519	20241119	104300	22155461	1575	1575	1575	1575	0
520	20241119	104200	22155461	1575	1575	1575	1575	0
521	20241119	104100	22155461	1575	1573	1575	1573	105
522	20241119	104000	21990207	1573	1573	1573	1573	0
523	20241119	103900	21990207	1573	1573	1573	1573	0
524	20241119	103800	21990207	1573	1573	1573	1573	0
525	20241119	103700	21990207	1573	1573	1573	1573	5
526	20241119	103600	21982342	1573	1573	1573	1573	0
527	20241119	103500	21982342	1573	1573	1573	1573	1
528	20241119	103400	21980769	1575	1575	1575	1575	0
529	20241119	103300	21980769	1575	1574	1575	1574	400
530	20241119	103200	21351160	1570	1570	1570	1570	0
531	20241119	103100	21351160	1570	1570	1570	1570	1000
532	20241119	103000	19781160	1575	1575	1575	1575	50
533	20241119	102900	19702410	1569	1569	1569	1569	0
534	20241119	102800	19702410	1569	1569	1569	1569	900
535	20241119	102700	18290310	1569	1574	1574	1569	4618
536	20241119	102600	11037574	1575	1575	1575	1575	9
537	20241119	102500	11023399	1575	1577	1577	1575	434
538	20241119	102400	10339463	1579	1579	1579	1579	0
539	20241119	102300	10339463	1579	1577	1579	1577	186
540	20241119	102200	10046081	1578	1578	1578	1578	10
541	20241119	102100	10030301	1579	1577	1579	1577	37
542	20241119	102000	9971932	1577	1577	1577	1577	5
543	20241119	101900	9964047	1577	1578	1579	1577	45
544	20241119	101800	9893064	1578	1578	1578	1578	0
545	20241119	101700	9893064	1578	1578	1578	1578	0
546	20241119	101600	9893064	1578	1578	1578	1578	0
547	20241119	101500	9893064	1578	1578	1578	1578	0
548	20241119	101400	9893064	1578	1578	1578	1578	1
549	20241119	101300	9891486	1577	1577	1577	1577	0
550	20241119	101200	9891486	1577	1578	1578	1577	310
551	20241119	101100	9402586	1577	1578	1578	1577	330
552	20241119	101000	8881976	1578	1578	1578	1578	40
553	20241119	100900	8818856	1578	1577	1578	1577	68
554	20241119	100800	8711610	1577	1577	1577	1577	0
555	20241119	100700	8711610	1577	1577	1577	1577	45
556	20241119	100600	8640645	1577	1577	1577	1577	55
557	20241119	100500	8553910	1578	1578	1578	1577	265
558	20241119	100400	8135895	1579	1580	1580	1579	133
559	20241119	100300	7925858	1583	1583	1583	1583	4
560	20241119	100200	7919526	1580	1583	1583	1580	107
561	20241119	100100	7750402	1583	1580	1583	1580	95
562	20241119	100000	7600176	1581	1581	1581	1581	0
563	20241119	095900	7600176	1581	1581	1581	1581	0
564	20241119	095800	7600176	1581	1581	1581	1581	55
565	20241119	095700	7513221	1581	1581	1581	1581	0
566	20241119	095600	7513221	1581	1581	1581	1581	0
567	20241119	095500	7513221	1581	1581	1581	1581	1
568	20241119	095400	7511640	1584	1584	1584	1584	12
569	20241119	095300	7492632	1584	1583	1584	1581	150
570	20241119	095200	7255333	1581	1583	1583	1581	99
571	20241119	095100	7098654	1583	1583	1583	1583	0
572	20241119	095000	7098654	1583	1583	1583	1583	0
573	20241119	094900	7098654	1583	1583	1583	1583	0
574	20241119	094800	7098654	1583	1583	1583	1583	0
575	20241119	094700	7098654	1583	1582	1583	1582	23
576	20241119	094600	7062265	1583	1580	1583	1579	1099
577	20241119	094500	5325868	1583	1583	1583	1583	0
578	20241119	094400	5325868	1583	1583	1583	1583	0
579	20241119	094300	5325868	1583	1583	1583	1583	1
580	20241119	094200	5324285	1583	1583	1583	1583	0
581	20241119	094100	5324285	1583	1583	1583	1583	10
582	20241119	094000	5308455	1583	1581	1583	1581	53
583	20241119	093900	5224656	1583	1583	1583	1583	0
584	20241119	093800	5224656	1583	1583	1583	1583	3
585	20241119	093700	5219907	1583	1583	1583	1583	0
586	20241119	093600	5219907	1583	1583	1583	1583	10
587	20241119	093500	5204077	1583	1583	1583	1583	1
588	20241119	093400	5202494	1584	1584	1584	1584	0
589	20241119	093300	5202494	1584	1584	1584	1584	0
590	20241119	093200	5202494	1584	1580	1584	1580	203
591	20241119	093100	4881620	1580	1577	1580	1577	364
592	20241119	093000	4306986	1578	1577	1578	1577	13
593	20241119	092900	4286475	1577	1577	1577	1577	50
594	20241119	092800	4207625	1577	1577	1577	1577	0
595	20241119	092700	4207625	1577	1577	1577	1577	0
596	20241119	092600	4207625	1577	1577	1577	1577	0
597	20241119	092500	4207625	1577	1577	1577	1577	8
598	20241119	092400	4195009	1579	1577	1579	1577	150
599	20241119	092300	3958245	1579	1576	1579	1576	327
600	20241119	092200	3442323	1576	1575	1576	1575	208
601	20241119	092100	3114613	1575	1575	1575	1575	0
602	20241119	092000	3114613	1575	1575	1575	1575	0
603	20241119	091900	3114613	1575	1575	1575	1575	0
604	20241119	091800	3114613	1575	1575	1575	1575	0
605	20241119	091700	3114613	1575	1576	1576	1575	143
606	20241119	091600	2889287	1578	1578	1578	1578	0
607	20241119	091500	2889287	1578	1578	1578	1578	0
608	20241119	091400	2889287	1578	1578	1578	1578	0
609	20241119	091300	2889287	1578	1576	1578	1576	255
610	20241119	091200	2487189	1578	1578	1578	1575	123
611	20241119	091100	2293221	1575	1573	1579	1571	416
612	20241119	091000	1638749	1580	1573	1580	1572	472
613	20241119	090900	896349	1573	1575	1575	1573	274
614	20241119	090800	465035	1576	1576	1576	1576	0
615	20241119	090700	465035	1576	1577	1577	1576	40
616	20241119	090600	401985	1577	1577	1577	1577	10
617	20241119	090500	386215	1584	1584	1584	1574	66
618	20241119	090400	282071	1574	1577	1577	1574	169
619	20241119	090300	15850	1585	1585	1585	1585	0
620	20241119	090200	15850	1585	1585	1585	1585	0
621	20241119	090100	15850	1585	1585	1585	1585	0
622	20241119	090000	15850	1585	1585	1585	1585	10