KissMeData/086960/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195500	420589590	970	970	970	970	2118
3	20241119	195400	420589590	970	970	970	970	0
4	20241119	195300	420589590	970	970	970	970	0
5	20241119	195200	420589590	970	970	970	970	0
6	20241119	195100	420589590	970	970	970	970	0
7	20241119	195000	420589590	970	970	970	970	0
8	20241119	194900	420589590	970	970	970	970	0
9	20241119	194800	420589590	970	970	970	970	0
10	20241119	194700	420589590	970	970	970	970	0
11	20241119	194600	420589590	970	970	970	970	0
12	20241119	194500	420589590	970	970	970	970	0
13	20241119	194400	420589590	970	970	970	970	0
14	20241119	194300	420589590	970	970	970	970	0
15	20241119	194200	420589590	970	970	970	970	0
16	20241119	194100	420589590	970	970	970	970	0
17	20241119	194000	420589590	970	970	970	970	0
18	20241119	193900	420589590	970	970	970	970	0
19	20241119	193800	420589590	970	970	970	970	0
20	20241119	193700	420589590	970	970	970	970	0
21	20241119	193600	420589590	970	970	970	970	0
22	20241119	193500	420589590	970	970	970	970	0
23	20241119	193400	420589590	970	970	970	970	0
24	20241119	193300	420589590	970	970	970	970	0
25	20241119	193200	420589590	970	970	970	970	0
26	20241119	193100	420589590	970	970	970	970	0
27	20241119	193000	420589590	970	970	970	970	0
28	20241119	192900	420589590	970	970	970	970	0
29	20241119	192800	420589590	970	970	970	970	0
30	20241119	192700	420589590	970	970	970	970	0
31	20241119	192600	420589590	970	970	970	970	0
32	20241119	192500	420589590	970	970	970	970	2118
33	20241119	192400	420589590	970	970	970	970	0
34	20241119	192300	420589590	970	970	970	970	0
35	20241119	192200	420589590	970	970	970	970	0
36	20241119	192100	420589590	970	970	970	970	0
37	20241119	192000	420589590	970	970	970	970	0
38	20241119	191900	420589590	970	970	970	970	0
39	20241119	191800	420589590	970	970	970	970	0
40	20241119	191700	420589590	970	970	970	970	0
41	20241119	191600	420589590	970	970	970	970	0
42	20241119	191500	420589590	970	970	970	970	0
43	20241119	191400	420589590	970	970	970	970	0
44	20241119	191300	420589590	970	970	970	970	0
45	20241119	191200	420589590	970	970	970	970	0
46	20241119	191100	420589590	970	970	970	970	0
47	20241119	191000	420589590	970	970	970	970	0
48	20241119	190900	420589590	970	970	970	970	0
49	20241119	190800	420589590	970	970	970	970	0
50	20241119	190700	420589590	970	970	970	970	0
51	20241119	190600	420589590	970	970	970	970	0
52	20241119	190500	420589590	970	970	970	970	0
53	20241119	190400	420589590	970	970	970	970	0
54	20241119	190300	420589590	970	970	970	970	0
55	20241119	190200	420589590	970	970	970	970	0
56	20241119	190100	420589590	970	970	970	970	0
57	20241119	190000	420589590	970	970	970	970	0
58	20241119	185900	420589590	970	970	970	970	0
59	20241119	185800	420589590	970	970	970	970	0
60	20241119	185700	420589590	970	970	970	970	0
61	20241119	185600	420589590	970	970	970	970	0
62	20241119	185500	420589590	970	970	970	970	2118
63	20241119	185400	420589590	970	970	970	970	0
64	20241119	185300	420589590	970	970	970	970	0
65	20241119	185200	420589590	970	970	970	970	0
66	20241119	185100	420589590	970	970	970	970	0
67	20241119	185000	420589590	970	970	970	970	0
68	20241119	184900	420589590	970	970	970	970	0
69	20241119	184800	420589590	970	970	970	970	0
70	20241119	184700	420589590	970	970	970	970	0
71	20241119	184600	420589590	970	970	970	970	0
72	20241119	184500	420589590	970	970	970	970	0
73	20241119	184400	420589590	970	970	970	970	0
74	20241119	184300	420589590	970	970	970	970	0
75	20241119	184200	420589590	970	970	970	970	0
76	20241119	184100	420589590	970	970	970	970	0
77	20241119	184000	420589590	970	970	970	970	0
78	20241119	183900	420589590	970	970	970	970	0
79	20241119	183800	420589590	970	970	970	970	0
80	20241119	183700	420589590	970	970	970	970	0
81	20241119	183600	420589590	970	970	970	970	0
82	20241119	183500	420589590	970	970	970	970	0
83	20241119	183400	420589590	970	970	970	970	0
84	20241119	183300	420589590	970	970	970	970	0
85	20241119	183200	420589590	970	970	970	970	0
86	20241119	183100	420589590	970	970	970	970	0
87	20241119	183000	420589590	970	970	970	970	0
88	20241119	182900	420589590	970	970	970	970	0
89	20241119	182800	420589590	970	970	970	970	0
90	20241119	182700	420589590	970	970	970	970	0
91	20241119	182600	420589590	970	970	970	970	0
92	20241119	182500	420589590	970	970	970	970	2118
93	20241119	182400	420589590	970	970	970	970	0
94	20241119	182300	420589590	970	970	970	970	0
95	20241119	182200	420589590	970	970	970	970	0
96	20241119	182100	420589590	970	970	970	970	0
97	20241119	182000	420589590	970	970	970	970	0
98	20241119	181900	420589590	970	970	970	970	0
99	20241119	181800	420589590	970	970	970	970	0
100	20241119	181700	420589590	970	970	970	970	0
101	20241119	181600	420589590	970	970	970	970	0
102	20241119	181500	420589590	970	970	970	970	0
103	20241119	181400	420589590	970	970	970	970	0
104	20241119	181300	420589590	970	970	970	970	0
105	20241119	181200	420589590	970	970	970	970	0
106	20241119	181100	420589590	970	970	970	970	0
107	20241119	181000	420589590	970	970	970	970	0
108	20241119	180900	420589590	970	970	970	970	0
109	20241119	180800	420589590	970	970	970	970	0
110	20241119	180700	420589590	970	970	970	970	0
111	20241119	180600	420589590	970	970	970	970	0
112	20241119	180500	420589590	970	970	970	970	0
113	20241119	180400	420589590	970	970	970	970	0
114	20241119	180300	420589590	970	970	970	970	0
115	20241119	180200	420589590	970	970	970	970	0
116	20241119	180100	420589590	970	970	970	970	0
117	20241119	180000	420589590	970	970	970	970	0
118	20241119	175900	420589590	970	970	970	970	0
119	20241119	175800	420589590	970	970	970	970	0
120	20241119	175700	420589590	970	970	970	970	0
121	20241119	175600	420589590	970	970	970	970	0
122	20241119	175500	420589590	970	970	970	970	2118
123	20241119	175400	420589590	970	970	970	970	0
124	20241119	175300	420589590	970	970	970	970	0
125	20241119	175200	420589590	970	970	970	970	0
126	20241119	175100	420589590	970	970	970	970	0
127	20241119	175000	420589590	970	970	970	970	0
128	20241119	174900	420589590	970	970	970	970	0
129	20241119	174800	420589590	970	970	970	970	0
130	20241119	174700	420589590	970	970	970	970	0
131	20241119	174600	420589590	970	970	970	970	0
132	20241119	174500	420589590	970	970	970	970	0
133	20241119	174400	420589590	970	970	970	970	0
134	20241119	174300	420589590	970	970	970	970	0
135	20241119	174200	420589590	970	970	970	970	0
136	20241119	174100	420589590	970	970	970	970	0
137	20241119	174000	420589590	970	970	970	970	0
138	20241119	173900	420589590	970	970	970	970	0
139	20241119	173800	420589590	970	970	970	970	0
140	20241119	173700	420589590	970	970	970	970	0
141	20241119	173600	420589590	970	970	970	970	0
142	20241119	173500	420589590	970	970	970	970	0
143	20241119	173400	420589590	970	970	970	970	0
144	20241119	173300	420589590	970	970	970	970	0
145	20241119	173200	420589590	970	970	970	970	0
146	20241119	173100	420589590	970	970	970	970	0
147	20241119	173000	420589590	970	970	970	970	0
148	20241119	172900	420589590	970	970	970	970	0
149	20241119	172800	420589590	970	970	970	970	0
150	20241119	172700	420589590	970	970	970	970	0
151	20241119	172600	420589590	970	970	970	970	0
152	20241119	172500	420589590	970	970	970	970	2118
153	20241119	172400	420589590	970	970	970	970	0
154	20241119	172300	420589590	970	970	970	970	0
155	20241119	172200	420589590	970	970	970	970	0
156	20241119	172100	420589590	970	970	970	970	0
157	20241119	172000	420589590	970	970	970	970	0
158	20241119	171900	420589590	970	970	970	970	0
159	20241119	171800	420589590	970	970	970	970	0
160	20241119	171700	420589590	970	970	970	970	0
161	20241119	171600	420589590	970	970	970	970	0
162	20241119	171500	420589590	970	970	970	970	0
163	20241119	171400	420589590	970	970	970	970	0
164	20241119	171300	420589590	970	970	970	970	0
165	20241119	171200	420589590	970	970	970	970	0
166	20241119	171100	420589590	970	970	970	970	0
167	20241119	171000	420589590	970	970	970	970	0
168	20241119	170900	420589590	970	970	970	970	0
169	20241119	170800	420589590	970	970	970	970	0
170	20241119	170700	420589590	970	970	970	970	0
171	20241119	170600	420589590	970	970	970	970	0
172	20241119	170500	420589590	970	970	970	970	0
173	20241119	170400	420589590	970	970	970	970	0
174	20241119	170300	420589590	970	970	970	970	0
175	20241119	170200	420589590	970	970	970	970	0
176	20241119	170100	420589590	970	970	970	970	0
177	20241119	170000	420589590	970	970	970	970	0
178	20241119	165900	420589590	970	970	970	970	0
179	20241119	165800	420589590	970	970	970	970	0
180	20241119	165700	420589590	970	970	970	970	0
181	20241119	165600	420589590	970	970	970	970	0
182	20241119	165500	420589590	970	970	970	970	2118
183	20241119	165400	420589590	970	970	970	970	0
184	20241119	165300	420589590	970	970	970	970	0
185	20241119	165200	420589590	970	970	970	970	0
186	20241119	165100	420589590	970	970	970	970	0
187	20241119	165000	420589590	970	970	970	970	0
188	20241119	164900	420589590	970	970	970	970	0
189	20241119	164800	420589590	970	970	970	970	0
190	20241119	164700	420589590	970	970	970	970	0
191	20241119	164600	420589590	970	970	970	970	0
192	20241119	164500	420589590	970	970	970	970	0
193	20241119	164400	420589590	970	970	970	970	0
194	20241119	164300	420589590	970	970	970	970	0
195	20241119	164200	420589590	970	970	970	970	0
196	20241119	164100	420589590	970	970	970	970	0
197	20241119	164000	420589590	970	970	970	970	0
198	20241119	163900	420589590	970	970	970	970	0
199	20241119	163800	420589590	970	970	970	970	0
200	20241119	163700	420589590	970	970	970	970	0
201	20241119	163600	420589590	970	970	970	970	0
202	20241119	163500	420589590	970	970	970	970	0
203	20241119	163400	420589590	970	970	970	970	0
204	20241119	163300	420589590	970	970	970	970	0
205	20241119	163200	420589590	970	970	970	970	0
206	20241119	163100	420589590	970	970	970	970	0
207	20241119	163000	420589590	970	970	970	970	0
208	20241119	162900	420589590	970	970	970	970	0
209	20241119	162800	420589590	970	970	970	970	0
210	20241119	162700	420589590	970	970	970	970	0
211	20241119	162600	420589590	970	970	970	970	0
212	20241119	162500	420589590	970	970	970	970	2118
213	20241119	162400	420589590	970	970	970	970	0
214	20241119	162300	420589590	970	970	970	970	0
215	20241119	162200	420589590	970	970	970	970	0
216	20241119	162100	420589590	970	970	970	970	0
217	20241119	162000	420589590	970	970	970	970	0
218	20241119	161900	420589590	970	970	970	970	0
219	20241119	161800	420589590	970	970	970	970	0
220	20241119	161700	420589590	970	970	970	970	0
221	20241119	161600	420589590	970	970	970	970	0
222	20241119	161500	420589590	970	970	970	970	0
223	20241119	161400	420589590	970	970	970	970	0
224	20241119	161300	420589590	970	970	970	970	0
225	20241119	161200	420589590	970	970	970	970	0
226	20241119	161100	420589590	970	970	970	970	0
227	20241119	161000	420589590	970	970	970	970	0
228	20241119	160900	420589590	970	970	970	970	0
229	20241119	160800	420589590	970	970	970	970	0
230	20241119	160700	420589590	970	970	970	970	0
231	20241119	160600	420589590	970	970	970	970	0
232	20241119	160500	420589590	970	970	970	970	0
233	20241119	160400	420589590	970	970	970	970	0
234	20241119	160300	420589590	970	970	970	970	0
235	20241119	160200	420589590	970	970	970	970	0
236	20241119	160100	420589590	970	970	970	970	0
237	20241119	160000	420589590	970	970	970	970	0
238	20241119	155900	420589590	970	970	970	970	0
239	20241119	155800	420589590	970	970	970	970	0
240	20241119	155700	420589590	970	970	970	970	0
241	20241119	155600	420589590	970	970	970	970	0
242	20241119	155500	420589590	970	970	970	970	2118
243	20241119	155400	420589590	970	970	970	970	0
244	20241119	155300	420589590	970	970	970	970	0
245	20241119	155200	420589590	970	970	970	970	0
246	20241119	155100	420589590	970	970	970	970	0
247	20241119	155000	420589590	970	970	970	970	0
248	20241119	154900	420589590	970	970	970	970	0
249	20241119	154800	420589590	970	970	970	970	0
250	20241119	154700	420589590	970	970	970	970	0
251	20241119	154600	420589590	970	970	970	970	0
252	20241119	154500	420589590	970	970	970	970	0
253	20241119	154400	420589590	970	970	970	970	0
254	20241119	154300	420589590	970	970	970	970	0
255	20241119	154200	420589590	970	970	970	970	0
256	20241119	154100	420589590	970	970	970	970	0
257	20241119	154000	420589590	970	970	970	970	0
258	20241119	153900	420589590	970	970	970	970	0
259	20241119	153800	420589590	970	970	970	970	0
260	20241119	153700	420589590	970	970	970	970	0
261	20241119	153600	420589590	970	970	970	970	0
262	20241119	153500	420589590	970	970	970	970	0
263	20241119	153400	420589590	970	970	970	970	0
264	20241119	153300	420589590	970	970	970	970	0
265	20241119	153200	420589590	970	970	970	970	0
266	20241119	153100	420589590	970	970	970	970	0
267	20241119	153000	420589590	970	970	970	970	2118
268	20241119	152900	418535130	967	967	967	967	0
269	20241119	152800	418535130	967	967	967	967	0
270	20241119	152700	418535130	967	967	967	967	0
271	20241119	152600	418535130	967	967	967	967	0
272	20241119	152500	418535130	967	967	967	967	0
273	20241119	152400	418535130	967	967	967	967	0
274	20241119	152300	418535130	967	967	967	967	0
275	20241119	152200	418535130	967	967	967	967	0
276	20241119	152100	418535130	967	967	967	967	0
277	20241119	152000	418535130	967	967	967	967	0
278	20241119	151900	418535130	967	967	969	967	553
279	20241119	151800	418000357	967	967	969	967	241
280	20241119	151700	417767238	967	969	969	967	99
281	20241119	151600	417671499	967	967	967	967	117
282	20241119	151500	417558360	967	969	969	967	1198
283	20241119	151400	416399888	967	968	968	966	1718
284	20241119	151300	414739023	965	969	969	965	3213
285	20241119	151200	411637404	967	968	968	967	1261
286	20241119	151100	410417917	967	967	968	967	584
287	20241119	151000	409853186	967	967	967	967	507
288	20241119	150900	409362917	967	969	969	967	918
289	20241119	150800	408473431	967	967	967	967	5
290	20241119	150700	408468596	967	968	968	967	701
291	20241119	150600	407790074	968	968	968	966	103
292	20241119	150500	407690421	968	966	968	966	410
293	20241119	150400	407293607	966	965	966	965	136
294	20241119	150300	407162310	964	964	965	964	1245
295	20241119	150200	405960932	964	965	965	964	79
296	20241119	150100	405884722	964	965	965	964	12637
297	20241119	150000	393690616	969	969	969	969	4
298	20241119	145900	393686740	965	970	970	965	210
299	20241119	145800	393484080	965	965	965	965	1375
300	20241119	145700	392157205	966	966	966	965	55
301	20241119	145600	392104127	965	971	971	964	850
302	20241119	145500	391280396	968	968	968	968	16
303	20241119	145400	391264908	967	967	970	967	740
304	20241119	145300	390548728	964	964	964	964	0
305	20241119	145200	390548728	964	966	967	963	338
306	20241119	145100	390222131	963	963	963	963	23
307	20241119	145000	390199982	966	966	966	966	3
308	20241119	144900	390197084	963	964	964	963	20
309	20241119	144800	390177807	964	964	964	964	195
310	20241119	144700	389989827	964	966	966	964	422
311	20241119	144600	389582219	964	964	964	964	19
312	20241119	144500	389563903	965	965	967	965	14
313	20241119	144400	389550389	964	964	964	964	0
314	20241119	144300	389550389	964	964	964	964	10
315	20241119	144200	389540749	967	964	967	963	62
316	20241119	144100	389481025	963	965	965	963	584
317	20241119	144000	388917540	965	965	965	965	24
318	20241119	143900	388894380	967	967	967	967	0
319	20241119	143800	388894380	967	962	967	962	115
320	20241119	143700	388783552	962	962	962	962	36
321	20241119	143600	388748920	962	962	962	962	24
322	20241119	143500	388725832	963	961	963	961	931
323	20241119	143400	387830246	961	961	961	961	995
324	20241119	143300	386874051	961	961	961	960	913
325	20241119	143200	385996683	962	962	962	961	336
326	20241119	143100	385673480	962	962	962	962	0
327	20241119	143000	385673480	962	961	963	961	1721
328	20241119	142900	384018529	961	962	962	961	27
329	20241119	142800	383992573	961	961	962	961	335
330	20241119	142700	383670338	961	961	962	961	1059
331	20241119	142600	382652619	961	961	961	961	899
332	20241119	142500	381788680	961	961	961	961	591
333	20241119	142400	381220729	962	961	962	961	88
334	20241119	142300	381136146	961	962	962	961	820
335	20241119	142200	380348111	962	962	962	962	115
336	20241119	142100	380237481	963	962	963	962	1023
337	20241119	142000	379253354	962	968	968	961	122992
338	20241119	141900	260376185	968	968	968	968	268
339	20241119	141800	260116761	968	969	969	968	699
340	20241119	141700	259440127	969	970	970	968	3368
341	20241119	141600	256175785	970	970	970	970	5
342	20241119	141500	256170935	970	970	970	970	0
343	20241119	141400	256170935	970	970	970	970	2
344	20241119	141300	256168995	970	970	970	970	0
345	20241119	141200	256168995	970	970	970	970	0
346	20241119	141100	256168995	970	970	970	970	0
347	20241119	141000	256168995	970	970	970	970	0
348	20241119	140900	256168995	970	970	970	970	124
349	20241119	140800	256048715	970	970	970	970	0
350	20241119	140700	256048715	970	971	971	970	1071
351	20241119	140600	255009844	970	970	970	970	0
352	20241119	140500	255009844	970	969	970	969	3146
353	20241119	140400	251958276	969	969	969	969	5882
354	20241119	140300	246258618	969	969	969	969	0
355	20241119	140200	246258618	969	971	971	969	14
356	20241119	140100	246245032	970	970	970	970	0
357	20241119	140000	246245032	970	970	970	970	0
358	20241119	135900	246245032	970	969	970	969	177
359	20241119	135800	246073518	969	969	970	969	822
360	20241119	135700	245276998	969	970	971	969	633
361	20241119	135600	244662377	970	970	970	970	0
362	20241119	135500	244662377	970	970	970	970	2
363	20241119	135400	244660437	970	970	970	969	19
364	20241119	135300	244642024	969	969	969	969	0
365	20241119	135200	244642024	969	969	969	969	0
366	20241119	135100	244642024	969	969	969	969	0
367	20241119	135000	244642024	969	970	970	969	265
368	20241119	134900	244385019	969	969	969	969	8
369	20241119	134800	244377267	969	969	971	969	725
370	20241119	134700	243673542	969	969	969	969	3665
371	20241119	134600	240122157	971	971	971	971	1
372	20241119	134500	240121186	969	969	969	969	0
373	20241119	134400	240121186	969	971	971	969	10
374	20241119	134300	240111493	969	969	969	969	0
375	20241119	134200	240111493	969	970	970	969	1061
376	20241119	134100	239082384	969	969	969	969	0
377	20241119	134000	239082384	969	969	969	969	0
378	20241119	133900	239082384	969	969	969	969	3
379	20241119	133800	239079477	969	970	970	968	3977
380	20241119	133700	235226024	970	970	970	970	0
381	20241119	133600	235226024	970	970	970	970	0
382	20241119	133500	235226024	970	970	970	970	4
383	20241119	133400	235222144	970	970	970	970	200
384	20241119	133300	235028144	969	969	969	969	0
385	20241119	133200	235028144	969	969	969	969	0
386	20241119	133100	235028144	969	969	969	969	0
387	20241119	133000	235028144	969	969	969	969	0
388	20241119	132900	235028144	969	969	969	969	0
389	20241119	132800	235028144	969	969	969	969	0
390	20241119	132700	235028144	969	969	969	969	0
391	20241119	132600	235028144	969	969	969	969	0
392	20241119	132500	235028144	969	969	969	969	763
393	20241119	132400	234288797	968	968	968	968	0
394	20241119	132300	234288797	968	968	968	968	0
395	20241119	132200	234288797	968	968	968	968	0
396	20241119	132100	234288797	968	968	968	968	0
397	20241119	132000	234288797	968	968	968	968	394
398	20241119	131900	233907405	968	968	968	968	136
399	20241119	131800	233775757	968	968	968	968	1174
400	20241119	131700	232639325	968	968	968	968	0
401	20241119	131600	232639325	968	968	968	968	163
402	20241119	131500	232481541	968	968	968	968	26
403	20241119	131400	232456373	969	969	969	969	10
404	20241119	131300	232446683	969	969	969	969	12
405	20241119	131200	232435055	968	972	972	968	2384
406	20241119	131100	230125228	969	969	969	969	21
407	20241119	131000	230104879	969	969	969	969	1124
408	20241119	130900	229015723	972	972	972	972	1
409	20241119	130800	229014751	969	972	972	969	5476
410	20241119	130700	223708473	969	972	972	969	89
411	20241119	130600	223621971	972	972	972	972	3
412	20241119	130500	223619055	972	972	972	972	1
413	20241119	130400	223618083	969	969	969	969	0
414	20241119	130300	223618083	969	969	969	969	557
415	20241119	130200	223078350	969	969	969	969	0
416	20241119	130100	223078350	969	971	971	969	7429
417	20241119	130000	215866001	972	969	972	969	113
418	20241119	125900	215756501	969	970	970	969	1631
419	20241119	125800	214174496	973	973	973	973	1
420	20241119	125700	214173523	973	973	973	973	1
421	20241119	125600	214172550	970	970	970	970	150
422	20241119	125500	214027050	969	969	969	969	14
423	20241119	125400	214013484	973	973	973	973	1
424	20241119	125300	214012511	969	969	969	969	0
425	20241119	125200	214012511	969	974	974	969	209
426	20241119	125100	213809490	974	974	974	974	0
427	20241119	125000	213809490	974	969	974	969	24
428	20241119	124900	213786229	969	974	974	969	125
429	20241119	124800	213665094	969	974	974	969	2396
430	20241119	124700	211341188	970	971	974	970	5202
431	20241119	124600	206282808	971	971	971	970	111
432	20241119	124500	206175031	971	972	972	971	133
433	20241119	124400	206045772	972	972	972	972	0
434	20241119	124300	206045772	972	974	974	972	51
435	20241119	124200	205996100	974	974	974	974	1
436	20241119	124100	205995126	972	972	972	972	0
437	20241119	124000	205995126	972	972	972	972	3
438	20241119	123900	205992210	974	974	974	974	1
439	20241119	123800	205991236	972	972	972	972	0
440	20241119	123700	205991236	972	972	972	972	0
441	20241119	123600	205991236	972	972	972	972	0
442	20241119	123500	205991236	972	972	972	972	49
443	20241119	123400	205943608	974	974	974	974	1
444	20241119	123300	205942634	970	970	970	970	520
445	20241119	123200	205438234	970	970	970	970	0
446	20241119	123100	205438234	970	970	970	970	0
447	20241119	123000	205438234	970	969	970	969	267
448	20241119	122900	205179357	969	969	969	969	0
449	20241119	122800	205179357	969	969	969	969	10
450	20241119	122700	205169667	974	974	974	974	0
451	20241119	122600	205169667	974	970	974	969	3579
452	20241119	122500	201698234	974	974	974	970	55
453	20241119	122400	201644876	970	970	970	970	643
454	20241119	122300	201021166	970	970	970	970	0
455	20241119	122200	201021166	970	974	974	970	234
456	20241119	122100	200794178	970	974	974	970	3679
457	20241119	122000	197222110	974	974	974	971	13
458	20241119	121900	197209481	971	971	971	971	0
459	20241119	121800	197209481	971	974	974	971	179
460	20241119	121700	197035552	971	971	971	971	0
461	20241119	121600	197035552	971	971	971	971	0
462	20241119	121500	197035552	971	975	975	971	130
463	20241119	121400	196908862	975	975	975	975	0
464	20241119	121300	196908862	975	975	975	975	4
465	20241119	121200	196904962	975	975	975	975	4
466	20241119	121100	196901062	975	973	975	971	61
467	20241119	121000	196841672	973	971	973	971	7
468	20241119	120900	196834873	971	975	975	971	101
469	20241119	120800	196736798	971	971	975	971	416
470	20241119	120700	196332262	975	974	975	971	2620
471	20241119	120600	193780104	975	975	975	975	1
472	20241119	120500	193779129	971	971	971	971	758
473	20241119	120400	193043111	971	974	974	971	537
474	20241119	120300	192520082	971	973	973	971	337
475	20241119	120200	192192185	971	971	972	970	4043
476	20241119	120100	188263703	970	970	970	970	0
477	20241119	120000	188263703	970	970	970	970	0
478	20241119	115900	188263703	970	971	971	970	51
479	20241119	115800	188214183	971	971	971	971	10
480	20241119	115700	188204473	970	970	970	970	0
481	20241119	115600	188204473	970	973	973	970	205
482	20241119	115500	188005023	973	973	973	973	0
483	20241119	115400	188005023	973	973	973	973	0
484	20241119	115300	188005023	973	973	973	973	0
485	20241119	115200	188005023	973	973	973	973	1
486	20241119	115100	188004050	970	970	970	970	0
487	20241119	115000	188004050	970	970	970	970	7
488	20241119	114900	187997260	973	973	973	973	0
489	20241119	114800	187997260	973	973	973	970	5
490	20241119	114700	187992398	970	970	970	970	0
491	20241119	114600	187992398	970	971	971	970	106
492	20241119	114500	187889478	973	973	973	973	2
493	20241119	114400	187887532	973	973	973	973	0
494	20241119	114300	187887532	973	973	973	973	0
495	20241119	114200	187887532	973	973	973	973	1
496	20241119	114100	187886559	970	970	970	970	0
497	20241119	114000	187886559	970	973	973	970	5
498	20241119	113900	187881706	973	973	973	973	2
499	20241119	113800	187879760	973	973	973	973	0
500	20241119	113700	187879760	973	973	973	973	0
501	20241119	113600	187879760	973	974	974	973	8
502	20241119	113500	187871975	969	974	974	969	59
503	20241119	113400	187814799	974	970	974	969	1048
504	20241119	113300	186798272	971	971	971	971	147
505	20241119	113200	186655535	970	970	970	970	0
506	20241119	113100	186655535	970	970	970	970	0
507	20241119	113000	186655535	970	974	974	970	77
508	20241119	112900	186580829	974	974	974	974	0
509	20241119	112800	186580829	974	974	974	974	2
510	20241119	112700	186578881	974	971	974	970	2473
511	20241119	112600	184177818	971	971	971	971	6
512	20241119	112500	184171992	970	971	971	970	2226
513	20241119	112400	182010773	971	975	975	971	1157
514	20241119	112300	180883326	975	975	975	975	0
515	20241119	112200	180883326	975	971	975	971	736
516	20241119	112100	180168642	971	971	971	971	0
517	20241119	112000	180168642	971	975	975	971	1200
518	20241119	111900	178999442	975	975	975	975	0
519	20241119	111800	178999442	975	975	975	975	2
520	20241119	111700	178997492	975	973	975	971	1071
521	20241119	111600	177955447	971	971	971	971	0
522	20241119	111500	177955447	971	971	971	971	71
523	20241119	111400	177886506	971	973	973	971	740
524	20241119	111300	177167944	971	971	971	971	114
525	20241119	111200	177057250	973	973	973	973	0
526	20241119	111100	177057250	973	973	973	971	123
527	20241119	111000	176937793	973	972	973	971	43
528	20241119	110900	176896026	973	973	973	973	2
529	20241119	110800	176894080	973	973	973	973	1
530	20241119	110700	176893107	973	973	973	973	1
531	20241119	110600	176892134	973	973	973	971	110
532	20241119	110500	176785112	973	973	973	973	3
533	20241119	110400	176782193	971	976	976	971	1253
534	20241119	110300	175563123	976	976	976	976	2
535	20241119	110200	175561171	976	976	976	976	2
536	20241119	110100	175559219	976	976	976	976	2
537	20241119	110000	175557267	976	977	977	973	16
538	20241119	105900	175541653	977	977	977	977	0
539	20241119	105800	175541653	977	977	977	977	1
540	20241119	105700	175540676	977	978	978	973	102
541	20241119	105600	175440996	978	974	978	973	6858
542	20241119	105500	168754881	971	974	974	971	14
543	20241119	105400	168741254	974	974	974	974	0
544	20241119	105300	168741254	974	974	974	974	1
545	20241119	105200	168740280	974	974	974	974	0
546	20241119	105100	168740280	974	974	974	974	1
547	20241119	105000	168739306	971	971	974	971	47
548	20241119	104900	168693666	971	974	974	971	1274
549	20241119	104800	167452889	974	973	974	973	22
550	20241119	104700	167431481	973	974	974	973	4
551	20241119	104600	167427586	974	974	974	974	2
552	20241119	104500	167425638	974	974	974	970	341
553	20241119	104400	167093629	974	974	974	974	1
554	20241119	104300	167092655	970	974	974	970	31
555	20241119	104200	167062465	974	970	974	970	406
556	20241119	104100	166668641	974	970	974	970	111
557	20241119	104000	166560963	970	970	970	970	73
558	20241119	103900	166490153	970	970	970	970	0
559	20241119	103800	166490153	970	970	970	970	306
560	20241119	103700	166193333	969	969	974	969	240
561	20241119	103600	165960658	974	974	974	974	1
562	20241119	103500	165959684	969	969	969	969	0
563	20241119	103400	165959684	969	974	974	969	147
564	20241119	103300	165816688	974	974	974	974	1
565	20241119	103200	165815714	974	974	974	969	1565
566	20241119	103100	164297082	971	974	974	971	7
567	20241119	103000	164290282	974	972	974	972	529
568	20241119	102900	163775060	973	973	974	973	29
569	20241119	102800	163746842	971	973	973	971	1561
570	20241119	102700	162228103	973	973	973	973	0
571	20241119	102600	162228103	973	970	973	969	2313
572	20241119	102500	159984770	970	970	970	970	2
573	20241119	102400	159982830	968	970	970	968	3587
574	20241119	102300	156503668	970	971	971	970	867
575	20241119	102200	155661853	972	974	974	972	31
576	20241119	102100	155631719	975	975	975	975	0
577	20241119	102000	155631719	975	971	975	971	25
578	20241119	101900	155607436	975	975	975	975	1
579	20241119	101800	155606461	971	970	975	970	306
580	20241119	101700	155309415	970	976	976	970	4501
581	20241119	101600	150933315	976	975	976	973	437
582	20241119	101500	150507310	976	975	976	975	131
583	20241119	101400	150379545	977	977	977	977	1
584	20241119	101300	150378568	975	973	975	973	148
585	20241119	101200	150234462	973	973	973	973	152
586	20241119	101100	150086566	973	973	973	973	94
587	20241119	101000	149995104	973	973	973	973	1823
588	20241119	100900	148221325	977	977	977	977	7
589	20241119	100800	148214486	977	977	977	977	0
590	20241119	100700	148214486	977	974	977	971	6630
591	20241119	100600	141760084	974	973	974	973	42
592	20241119	100500	141719216	974	974	974	974	5
593	20241119	100400	141714346	974	968	974	968	11
594	20241119	100300	141703692	968	974	974	968	75
595	20241119	100200	141630648	974	970	974	967	2121
596	20241119	100100	139573369	967	967	967	967	850
597	20241119	100000	138751419	967	967	967	967	0
598	20241119	095900	138751419	967	967	967	967	0
599	20241119	095800	138751419	967	967	970	967	23
600	20241119	095700	138729172	970	969	970	967	5895
601	20241119	095600	133022963	970	970	970	969	890
602	20241119	095500	132159703	970	970	970	969	16
603	20241119	095400	132144184	970	971	971	968	2277
604	20241119	095300	129935940	971	974	974	971	3
605	20241119	095200	129933021	974	974	974	974	2
606	20241119	095100	129931073	974	971	974	968	645
607	20241119	095000	129304814	971	968	971	968	37
608	20241119	094900	129268992	971	971	971	968	19
609	20241119	094800	129250594	968	967	971	967	35
610	20241119	094700	129216724	971	970	971	966	7030
611	20241119	094600	122401622	971	970	971	970	99
612	20241119	094500	122305583	971	971	971	970	928
613	20241119	094400	121405420	971	971	971	966	771
614	20241119	094300	120657629	971	970	971	970	318
615	20241119	094200	120349167	970	968	970	965	4018
616	20241119	094100	116461808	968	967	968	965	1748
617	20241119	094000	114771754	967	967	967	965	34
618	20241119	093900	114738936	967	965	967	965	16
619	20241119	093800	114723494	967	966	967	964	758
620	20241119	093700	113991368	966	966	966	966	2
621	20241119	093600	113989436	965	963	966	962	1278
622	20241119	093500	112758486	966	963	966	963	246
623	20241119	093400	112521552	966	963	966	963	496
624	20241119	093300	112043550	964	969	969	963	100
625	20241119	093200	111947115	963	963	963	963	59
626	20241119	093100	111890298	963	963	963	962	335
627	20241119	093000	111567820	970	963	970	961	138
628	20241119	092900	111435076	962	962	962	962	28
629	20241119	092800	111408140	961	962	964	960	6045
630	20241119	092700	105594010	962	961	962	961	57
631	20241119	092600	105539204	963	961	963	961	115
632	20241119	092500	105428635	960	960	960	960	0
633	20241119	092400	105428635	960	961	963	960	3482
634	20241119	092300	102083535	961	966	966	960	10636
635	20241119	092200	91853827	968	964	968	964	2196
636	20241119	092100	89735555	964	974	974	964	19144
637	20241119	092000	71148499	974	972	977	972	772
638	20241119	091900	70395605	972	971	972	971	353
639	20241119	091800	70052780	971	971	971	971	175
640	20241119	091700	69882855	971	971	977	971	114
641	20241119	091600	69772155	971	971	971	971	62
642	20241119	091500	69711953	978	978	978	970	9170
643	20241119	091400	60809024	978	972	978	972	2503
644	20241119	091300	58376048	972	972	972	971	10147
645	20241119	091200	48513690	972	971	972	971	1601
646	20241119	091100	46959057	970	970	970	970	2270
647	20241119	091000	44757157	970	970	970	970	16
648	20241119	090900	44741637	964	963	968	963	366
649	20241119	090800	44388806	963	966	967	962	1267
650	20241119	090700	43164902	965	968	968	961	17162
651	20241119	090600	26661919	966	966	966	966	604
652	20241119	090500	26078455	967	971	971	967	8037
653	20241119	090400	18305418	971	971	971	969	4286
654	20241119	090300	14147956	971	976	976	971	2006
655	20241119	090200	12192730	976	976	976	976	2014
656	20241119	090100	10227066	976	969	976	969	6099
657	20241119	090000	4300716	969	970	970	969	4436