KissMeData/013720/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185800	76387111	955	955	955	955	4170
3	20241119	185700	76387111	955	955	955	955	0
4	20241119	185600	76387111	955	955	955	955	0
5	20241119	185500	76387111	955	955	955	955	0
6	20241119	185400	76387111	955	955	955	955	0
7	20241119	185300	76387111	955	955	955	955	0
8	20241119	185200	76387111	955	955	955	955	0
9	20241119	185100	76387111	955	955	955	955	0
10	20241119	185000	76387111	955	955	955	955	0
11	20241119	184900	76387111	955	955	955	955	0
12	20241119	184800	76387111	955	955	955	955	0
13	20241119	184700	76387111	955	955	955	955	0
14	20241119	184600	76387111	955	955	955	955	0
15	20241119	184500	76387111	955	955	955	955	0
16	20241119	184400	76387111	955	955	955	955	0
17	20241119	184300	76387111	955	955	955	955	0
18	20241119	184200	76387111	955	955	955	955	0
19	20241119	184100	76387111	955	955	955	955	0
20	20241119	184000	76387111	955	955	955	955	0
21	20241119	183900	76387111	955	955	955	955	0
22	20241119	183800	76387111	955	955	955	955	0
23	20241119	183700	76387111	955	955	955	955	0
24	20241119	183600	76387111	955	955	955	955	0
25	20241119	183500	76387111	955	955	955	955	0
26	20241119	183400	76387111	955	955	955	955	0
27	20241119	183300	76387111	955	955	955	955	0
28	20241119	183200	76387111	955	955	955	955	0
29	20241119	183100	76387111	955	955	955	955	0
30	20241119	183000	76387111	955	955	955	955	0
31	20241119	182900	76387111	955	955	955	955	0
32	20241119	182800	76387111	955	955	955	955	4170
33	20241119	182700	76387111	955	955	955	955	0
34	20241119	182600	76387111	955	955	955	955	0
35	20241119	182500	76387111	955	955	955	955	0
36	20241119	182400	76387111	955	955	955	955	0
37	20241119	182300	76387111	955	955	955	955	0
38	20241119	182200	76387111	955	955	955	955	0
39	20241119	182100	76387111	955	955	955	955	0
40	20241119	182000	76387111	955	955	955	955	0
41	20241119	181900	76387111	955	955	955	955	0
42	20241119	181800	76387111	955	955	955	955	0
43	20241119	181700	76387111	955	955	955	955	0
44	20241119	181600	76387111	955	955	955	955	0
45	20241119	181500	76387111	955	955	955	955	0
46	20241119	181400	76387111	955	955	955	955	0
47	20241119	181300	76387111	955	955	955	955	0
48	20241119	181200	76387111	955	955	955	955	0
49	20241119	181100	76387111	955	955	955	955	0
50	20241119	181000	76387111	955	955	955	955	0
51	20241119	180900	76387111	955	955	955	955	0
52	20241119	180800	76387111	955	955	955	955	0
53	20241119	180700	76387111	955	955	955	955	0
54	20241119	180600	76387111	955	955	955	955	0
55	20241119	180500	76387111	955	955	955	955	0
56	20241119	180400	76387111	955	955	955	955	0
57	20241119	180300	76387111	955	955	955	955	0
58	20241119	180200	76387111	955	955	955	955	0
59	20241119	180100	76387111	955	955	955	955	0
60	20241119	180000	76387111	955	955	955	955	0
61	20241119	175900	76387111	955	955	955	955	0
62	20241119	175800	76387111	955	955	955	955	4170
63	20241119	175700	76387111	955	955	955	955	0
64	20241119	175600	76387111	955	955	955	955	0
65	20241119	175500	76387111	955	955	955	955	0
66	20241119	175400	76387111	955	955	955	955	0
67	20241119	175300	76387111	955	955	955	955	0
68	20241119	175200	76387111	955	955	955	955	0
69	20241119	175100	76387111	955	955	955	955	0
70	20241119	175000	76387111	955	955	955	955	0
71	20241119	174900	76387111	955	955	955	955	0
72	20241119	174800	76387111	955	955	955	955	0
73	20241119	174700	76387111	955	955	955	955	0
74	20241119	174600	76387111	955	955	955	955	0
75	20241119	174500	76387111	955	955	955	955	0
76	20241119	174400	76387111	955	955	955	955	0
77	20241119	174300	76387111	955	955	955	955	0
78	20241119	174200	76387111	955	955	955	955	0
79	20241119	174100	76387111	955	955	955	955	0
80	20241119	174000	76387111	955	955	955	955	0
81	20241119	173900	76387111	955	955	955	955	0
82	20241119	173800	76387111	955	955	955	955	0
83	20241119	173700	76387111	955	955	955	955	0
84	20241119	173600	76387111	955	955	955	955	0
85	20241119	173500	76387111	955	955	955	955	0
86	20241119	173400	76387111	955	955	955	955	0
87	20241119	173300	76387111	955	955	955	955	0
88	20241119	173200	76387111	955	955	955	955	0
89	20241119	173100	76387111	955	955	955	955	0
90	20241119	173000	76387111	955	955	955	955	0
91	20241119	172900	76387111	955	955	955	955	0
92	20241119	172800	76387111	955	955	955	955	4170
93	20241119	172700	76387111	955	955	955	955	0
94	20241119	172600	76387111	955	955	955	955	0
95	20241119	172500	76387111	955	955	955	955	0
96	20241119	172400	76387111	955	955	955	955	0
97	20241119	172300	76387111	955	955	955	955	0
98	20241119	172200	76387111	955	955	955	955	0
99	20241119	172100	76387111	955	955	955	955	0
100	20241119	172000	76387111	955	955	955	955	0
101	20241119	171900	76387111	955	955	955	955	0
102	20241119	171800	76387111	955	955	955	955	0
103	20241119	171700	76387111	955	955	955	955	0
104	20241119	171600	76387111	955	955	955	955	0
105	20241119	171500	76387111	955	955	955	955	0
106	20241119	171400	76387111	955	955	955	955	0
107	20241119	171300	76387111	955	955	955	955	0
108	20241119	171200	76387111	955	955	955	955	0
109	20241119	171100	76387111	955	955	955	955	0
110	20241119	171000	76387111	955	955	955	955	0
111	20241119	170900	76387111	955	955	955	955	0
112	20241119	170800	76387111	955	955	955	955	0
113	20241119	170700	76387111	955	955	955	955	0
114	20241119	170600	76387111	955	955	955	955	0
115	20241119	170500	76387111	955	955	955	955	0
116	20241119	170400	76387111	955	955	955	955	0
117	20241119	170300	76387111	955	955	955	955	0
118	20241119	170200	76387111	955	955	955	955	0
119	20241119	170100	76387111	955	955	955	955	0
120	20241119	170000	76387111	955	955	955	955	0
121	20241119	165900	76387111	955	955	955	955	0
122	20241119	165800	76387111	955	955	955	955	4170
123	20241119	165700	76387111	955	955	955	955	0
124	20241119	165600	76387111	955	955	955	955	0
125	20241119	165500	76387111	955	955	955	955	0
126	20241119	165400	76387111	955	955	955	955	0
127	20241119	165300	76387111	955	955	955	955	0
128	20241119	165200	76387111	955	955	955	955	0
129	20241119	165100	76387111	955	955	955	955	0
130	20241119	165000	76387111	955	955	955	955	0
131	20241119	164900	76387111	955	955	955	955	0
132	20241119	164800	76387111	955	955	955	955	0
133	20241119	164700	76387111	955	955	955	955	0
134	20241119	164600	76387111	955	955	955	955	0
135	20241119	164500	76387111	955	955	955	955	0
136	20241119	164400	76387111	955	955	955	955	0
137	20241119	164300	76387111	955	955	955	955	0
138	20241119	164200	76387111	955	955	955	955	0
139	20241119	164100	76387111	955	955	955	955	0
140	20241119	164000	76387111	955	955	955	955	0
141	20241119	163900	76387111	955	955	955	955	0
142	20241119	163800	76387111	955	955	955	955	0
143	20241119	163700	76387111	955	955	955	955	0
144	20241119	163600	76387111	955	955	955	955	0
145	20241119	163500	76387111	955	955	955	955	0
146	20241119	163400	76387111	955	955	955	955	0
147	20241119	163300	76387111	955	955	955	955	0
148	20241119	163200	76387111	955	955	955	955	0
149	20241119	163100	76387111	955	955	955	955	0
150	20241119	163000	76387111	955	955	955	955	0
151	20241119	162900	76387111	955	955	955	955	0
152	20241119	162800	76387111	955	955	955	955	4170
153	20241119	162700	76387111	955	955	955	955	0
154	20241119	162600	76387111	955	955	955	955	0
155	20241119	162500	76387111	955	955	955	955	0
156	20241119	162400	76387111	955	955	955	955	0
157	20241119	162300	76387111	955	955	955	955	0
158	20241119	162200	76387111	955	955	955	955	0
159	20241119	162100	76387111	955	955	955	955	0
160	20241119	162000	76387111	955	955	955	955	0
161	20241119	161900	76387111	955	955	955	955	0
162	20241119	161800	76387111	955	955	955	955	0
163	20241119	161700	76387111	955	955	955	955	0
164	20241119	161600	76387111	955	955	955	955	0
165	20241119	161500	76387111	955	955	955	955	0
166	20241119	161400	76387111	955	955	955	955	0
167	20241119	161300	76387111	955	955	955	955	0
168	20241119	161200	76387111	955	955	955	955	0
169	20241119	161100	76387111	955	955	955	955	0
170	20241119	161000	76387111	955	955	955	955	0
171	20241119	160900	76387111	955	955	955	955	0
172	20241119	160800	76387111	955	955	955	955	0
173	20241119	160700	76387111	955	955	955	955	0
174	20241119	160600	76387111	955	955	955	955	0
175	20241119	160500	76387111	955	955	955	955	0
176	20241119	160400	76387111	955	955	955	955	0
177	20241119	160300	76387111	955	955	955	955	0
178	20241119	160200	76387111	955	955	955	955	0
179	20241119	160100	76387111	955	955	955	955	0
180	20241119	160000	76387111	955	955	955	955	0
181	20241119	155900	76387111	955	955	955	955	0
182	20241119	155800	76387111	955	955	955	955	4170
183	20241119	155700	76387111	955	955	955	955	0
184	20241119	155600	76387111	955	955	955	955	0
185	20241119	155500	76387111	955	955	955	955	0
186	20241119	155400	76387111	955	955	955	955	0
187	20241119	155300	76387111	955	955	955	955	0
188	20241119	155200	76387111	955	955	955	955	0
189	20241119	155100	76387111	955	955	955	955	0
190	20241119	155000	76387111	955	955	955	955	0
191	20241119	154900	76387111	955	955	955	955	0
192	20241119	154800	76387111	955	955	955	955	0
193	20241119	154700	76387111	955	955	955	955	0
194	20241119	154600	76387111	955	955	955	955	0
195	20241119	154500	76387111	955	955	955	955	0
196	20241119	154400	76387111	955	955	955	955	0
197	20241119	154300	76387111	955	955	955	955	0
198	20241119	154200	76387111	955	955	955	955	0
199	20241119	154100	76387111	955	955	955	955	0
200	20241119	154000	76387111	955	955	955	955	0
201	20241119	153900	76387111	955	955	955	955	0
202	20241119	153800	76387111	955	955	955	955	0
203	20241119	153700	76387111	955	955	955	955	0
204	20241119	153600	76387111	955	955	955	955	0
205	20241119	153500	76387111	955	955	955	955	0
206	20241119	153400	76387111	955	955	955	955	0
207	20241119	153300	76387111	955	955	955	955	0
208	20241119	153200	76387111	955	955	955	955	0
209	20241119	153100	76387111	955	955	955	955	0
210	20241119	153000	76387111	955	955	955	955	4170
211	20241119	152900	72404761	969	969	969	969	0
212	20241119	152800	72404761	969	969	969	969	0
213	20241119	152700	72404761	969	969	969	969	0
214	20241119	152600	72404761	969	969	969	969	0
215	20241119	152500	72404761	969	969	969	969	0
216	20241119	152400	72404761	969	969	969	969	0
217	20241119	152300	72404761	969	969	969	969	0
218	20241119	152200	72404761	969	969	969	969	0
219	20241119	152100	72404761	969	969	969	969	0
220	20241119	152000	72404761	969	969	969	969	0
221	20241119	151900	72404761	969	963	969	962	320
222	20241119	151800	72096911	970	970	970	970	0
223	20241119	151700	72096911	970	970	970	970	0
224	20241119	151600	72096911	970	970	970	970	0
225	20241119	151500	72096911	970	963	970	962	301
226	20241119	151400	71807287	971	965	971	960	3501
227	20241119	151300	68441002	971	971	971	971	3
228	20241119	151200	68438089	974	974	974	974	0
229	20241119	151100	68438089	974	974	974	974	0
230	20241119	151000	68438089	974	974	974	974	0
231	20241119	150900	68438089	974	974	974	974	0
232	20241119	150800	68438089	974	974	974	974	0
233	20241119	150700	68438089	974	974	974	974	0
234	20241119	150600	68438089	974	974	974	974	0
235	20241119	150500	68438089	974	974	974	974	0
236	20241119	150400	68438089	974	974	974	974	1
237	20241119	150300	68437115	973	973	973	973	100
238	20241119	150200	68339815	973	973	973	973	0
239	20241119	150100	68339815	973	973	973	973	0
240	20241119	150000	68339815	973	973	973	973	0
241	20241119	145900	68339815	973	973	973	973	1
242	20241119	145800	68338842	965	965	965	965	2000
243	20241119	145700	66408842	972	972	972	972	1
244	20241119	145600	66407870	965	965	965	965	760
245	20241119	145500	65674470	965	965	965	965	25
246	20241119	145400	65650345	965	965	965	965	0
247	20241119	145300	65650345	965	965	965	965	2
248	20241119	145200	65648415	965	965	965	965	300
249	20241119	145100	65358915	965	965	965	965	0
250	20241119	145000	65358915	965	965	965	965	3
251	20241119	144900	65356020	965	973	973	965	61
252	20241119	144800	65297147	965	967	967	964	5243
253	20241119	144700	60236226	975	975	975	975	0
254	20241119	144600	60236226	975	975	975	975	4
255	20241119	144500	60232326	975	975	975	975	1
256	20241119	144400	60231351	967	967	967	967	500
257	20241119	144300	59747851	967	969	969	966	1110
258	20241119	144200	58675453	976	976	976	976	0
259	20241119	144100	58675453	976	976	976	976	0
260	20241119	144000	58675453	976	976	976	976	0
261	20241119	143900	58675453	976	976	976	976	0
262	20241119	143800	58675453	976	976	976	976	0
263	20241119	143700	58675453	976	976	976	976	0
264	20241119	143600	58675453	976	976	976	976	0
265	20241119	143500	58675453	976	976	976	976	0
266	20241119	143400	58675453	976	976	976	976	0
267	20241119	143300	58675453	976	976	976	976	0
268	20241119	143200	58675453	976	976	976	976	0
269	20241119	143100	58675453	976	976	976	976	11
270	20241119	143000	58664717	978	978	978	978	0
271	20241119	142900	58664717	978	978	978	978	0
272	20241119	142800	58664717	978	978	978	978	0
273	20241119	142700	58664717	978	978	978	978	0
274	20241119	142600	58664717	978	978	978	978	0
275	20241119	142500	58664717	978	978	978	978	0
276	20241119	142400	58664717	978	978	978	978	0
277	20241119	142300	58664717	978	978	978	978	0
278	20241119	142200	58664717	978	978	978	978	0
279	20241119	142100	58664717	978	978	978	978	0
280	20241119	142000	58664717	978	978	978	978	0
281	20241119	141900	58664717	978	978	978	978	0
282	20241119	141800	58664717	978	978	978	978	0
283	20241119	141700	58664717	978	978	978	978	0
284	20241119	141600	58664717	978	978	978	978	0
285	20241119	141500	58664717	978	978	978	978	0
286	20241119	141400	58664717	978	978	978	978	1
287	20241119	141300	58663739	977	977	977	977	0
288	20241119	141200	58663739	977	977	977	977	50
289	20241119	141100	58614889	977	977	977	977	0
290	20241119	141000	58614889	977	977	977	977	0
291	20241119	140900	58614889	977	977	977	977	0
292	20241119	140800	58614889	977	968	977	968	51
293	20241119	140700	58565512	978	978	978	978	0
294	20241119	140600	58565512	978	978	978	978	30
295	20241119	140500	58536172	978	978	978	978	0
296	20241119	140400	58536172	978	966	978	966	827
297	20241119	140300	57737170	967	967	967	967	466
298	20241119	140200	57286548	978	978	978	978	7
299	20241119	140100	57279702	978	978	978	978	1
300	20241119	140000	57278724	967	970	970	967	1000
301	20241119	135900	56311437	979	979	979	979	0
302	20241119	135800	56311437	979	979	979	979	0
303	20241119	135700	56311437	979	979	979	979	0
304	20241119	135600	56311437	979	979	979	979	0
305	20241119	135500	56311437	979	979	979	979	0
306	20241119	135400	56311437	979	978	979	978	4
307	20241119	135300	56307524	970	970	970	970	5
308	20241119	135200	56302674	979	979	979	979	0
309	20241119	135100	56302674	979	979	979	979	0
310	20241119	135000	56302674	979	979	979	979	0
311	20241119	134900	56302674	979	979	979	979	0
312	20241119	134800	56302674	979	979	979	979	0
313	20241119	134700	56302674	979	979	979	979	0
314	20241119	134600	56302674	979	979	979	979	0
315	20241119	134500	56302674	979	979	979	979	0
316	20241119	134400	56302674	979	979	979	979	0
317	20241119	134300	56302674	979	979	979	979	50
318	20241119	134200	56253724	979	979	979	979	0
319	20241119	134100	56253724	979	979	979	979	0
320	20241119	134000	56253724	979	979	979	979	0
321	20241119	133900	56253724	979	979	979	979	0
322	20241119	133800	56253724	979	979	979	979	0
323	20241119	133700	56253724	979	979	979	979	0
324	20241119	133600	56253724	979	979	979	979	0
325	20241119	133500	56253724	979	979	979	979	0
326	20241119	133400	56253724	979	979	979	979	0
327	20241119	133300	56253724	979	979	979	979	100
328	20241119	133200	56155824	979	979	979	979	0
329	20241119	133100	56155824	979	979	979	979	0
330	20241119	133000	56155824	979	979	979	979	0
331	20241119	132900	56155824	979	979	979	979	100
332	20241119	132800	56057924	978	977	978	977	501
333	20241119	132700	55568247	970	970	970	970	0
334	20241119	132600	55568247	970	970	970	970	0
335	20241119	132500	55568247	970	970	970	970	2064
336	20241119	132400	53566167	971	971	971	971	0
337	20241119	132300	53566167	971	971	971	971	55
338	20241119	132200	53512762	977	977	977	977	0
339	20241119	132100	53512762	977	977	977	977	0
340	20241119	132000	53512762	977	977	977	977	0
341	20241119	131900	53512762	977	977	977	977	0
342	20241119	131800	53512762	977	977	977	977	4
343	20241119	131700	53508854	977	977	977	977	1900
344	20241119	131600	51652554	977	977	977	977	0
345	20241119	131500	51652554	977	977	977	977	0
346	20241119	131400	51652554	977	977	977	977	0
347	20241119	131300	51652554	977	977	977	977	0
348	20241119	131200	51652554	977	977	977	977	0
349	20241119	131100	51652554	977	977	977	977	0
350	20241119	131000	51652554	977	977	977	977	0
351	20241119	130900	51652554	977	977	977	977	0
352	20241119	130800	51652554	977	977	977	977	0
353	20241119	130700	51652554	977	977	977	977	0
354	20241119	130600	51652554	977	977	977	977	0
355	20241119	130500	51652554	977	977	977	977	0
356	20241119	130400	51652554	977	977	977	977	0
357	20241119	130300	51652554	977	977	977	977	0
358	20241119	130200	51652554	977	977	977	977	0
359	20241119	130100	51652554	977	977	977	977	0
360	20241119	130000	51652554	977	977	977	977	0
361	20241119	125900	51652554	977	977	977	977	0
362	20241119	125800	51652554	977	977	977	977	0
363	20241119	125700	51652554	977	977	977	977	0
364	20241119	125600	51652554	977	977	977	977	0
365	20241119	125500	51652554	977	977	977	977	0
366	20241119	125400	51652554	977	975	977	975	4002
367	20241119	125300	47750600	966	975	975	966	1509
368	20241119	125200	46291353	975	975	975	975	1
369	20241119	125100	46290378	975	975	975	975	0
370	20241119	125000	46290378	975	975	975	975	0
371	20241119	124900	46290378	975	975	975	975	10
372	20241119	124800	46280628	975	975	975	975	5
373	20241119	124700	46275753	975	975	975	975	0
374	20241119	124600	46275753	975	975	975	975	0
375	20241119	124500	46275753	975	975	975	975	0
376	20241119	124400	46275753	975	975	975	975	0
377	20241119	124300	46275753	975	975	975	975	0
378	20241119	124200	46275753	975	975	975	975	2
379	20241119	124100	46273803	975	975	975	975	0
380	20241119	124000	46273803	975	975	975	975	50
381	20241119	123900	46225053	975	975	975	975	2
382	20241119	123800	46223103	975	975	975	975	1
383	20241119	123700	46222128	975	975	975	975	0
384	20241119	123600	46222128	975	975	975	975	0
385	20241119	123500	46222128	975	975	975	975	0
386	20241119	123400	46222128	975	975	975	975	0
387	20241119	123300	46222128	975	975	975	975	0
388	20241119	123200	46222128	975	975	975	975	0
389	20241119	123100	46222128	975	975	975	975	1
390	20241119	123000	46221153	974	974	974	974	0
391	20241119	122900	46221153	974	974	974	974	0
392	20241119	122800	46221153	974	974	974	974	4
393	20241119	122700	46217257	974	974	974	974	0
394	20241119	122600	46217257	974	974	974	974	0
395	20241119	122500	46217257	974	974	974	974	102
396	20241119	122400	46117909	973	974	974	973	122
397	20241119	122300	45999092	973	973	973	973	346
398	20241119	122200	45662434	973	973	973	973	0
399	20241119	122100	45662434	973	973	973	973	0
400	20241119	122000	45662434	973	973	973	973	0
401	20241119	121900	45662434	973	973	973	973	100
402	20241119	121800	45565134	972	972	972	972	0
403	20241119	121700	45565134	972	972	972	972	0
404	20241119	121600	45565134	972	972	972	972	0
405	20241119	121500	45565134	972	972	972	972	0
406	20241119	121400	45565134	972	972	972	972	0
407	20241119	121300	45565134	972	972	972	972	0
408	20241119	121200	45565134	972	972	972	972	0
409	20241119	121100	45565134	972	972	972	972	2000
410	20241119	121000	43621134	972	972	972	972	0
411	20241119	120900	43621134	972	972	972	972	0
412	20241119	120800	43621134	972	972	972	970	14
413	20241119	120700	43607530	972	972	972	972	0
414	20241119	120600	43607530	972	972	972	972	0
415	20241119	120500	43607530	972	972	972	972	0
416	20241119	120400	43607530	972	972	972	972	0
417	20241119	120300	43607530	972	972	972	972	0
418	20241119	120200	43607530	972	972	972	972	0
419	20241119	120100	43607530	972	972	972	972	0
420	20241119	120000	43607530	972	972	972	972	1
421	20241119	115900	43606558	972	972	972	972	0
422	20241119	115800	43606558	972	972	972	972	0
423	20241119	115700	43606558	972	972	972	972	0
424	20241119	115600	43606558	972	972	972	972	0
425	20241119	115500	43606558	972	972	972	972	0
426	20241119	115400	43606558	972	972	972	972	1
427	20241119	115300	43605586	970	970	970	970	0
428	20241119	115200	43605586	970	970	970	970	0
429	20241119	115100	43605586	970	970	970	970	0
430	20241119	115000	43605586	970	972	972	970	23
431	20241119	114900	43583273	967	967	967	967	0
432	20241119	114800	43583273	967	967	967	967	0
433	20241119	114700	43583273	967	967	967	967	0
434	20241119	114600	43583273	967	967	967	967	0
435	20241119	114500	43583273	967	967	967	967	5011
436	20241119	114400	38737636	972	972	972	972	40
437	20241119	114300	38698756	972	972	972	972	0
438	20241119	114200	38698756	972	972	972	972	0
439	20241119	114100	38698756	972	972	972	972	0
440	20241119	114000	38698756	972	972	972	972	0
441	20241119	113900	38698756	972	972	972	972	0
442	20241119	113800	38698756	972	972	972	972	0
443	20241119	113700	38698756	972	972	972	972	302
444	20241119	113600	38405212	966	966	966	966	0
445	20241119	113500	38405212	966	966	966	966	0
446	20241119	113400	38405212	966	966	966	966	0
447	20241119	113300	38405212	966	966	966	966	0
448	20241119	113200	38405212	966	966	966	966	0
449	20241119	113100	38405212	966	966	966	966	0
450	20241119	113000	38405212	966	966	966	966	0
451	20241119	112900	38405212	966	972	972	966	20
452	20241119	112800	38385784	972	972	972	972	0
453	20241119	112700	38385784	972	972	972	972	0
454	20241119	112600	38385784	972	972	972	972	0
455	20241119	112500	38385784	972	972	972	972	0
456	20241119	112400	38385784	972	972	972	972	0
457	20241119	112300	38385784	972	972	972	972	1
458	20241119	112200	38384812	972	972	972	972	0
459	20241119	112100	38384812	972	972	972	972	0
460	20241119	112000	38384812	972	972	972	972	0
461	20241119	111900	38384812	972	972	972	972	0
462	20241119	111800	38384812	972	972	972	972	0
463	20241119	111700	38384812	972	972	972	972	0
464	20241119	111600	38384812	972	972	972	972	0
465	20241119	111500	38384812	972	972	972	972	0
466	20241119	111400	38384812	972	972	972	972	0
467	20241119	111300	38384812	972	972	972	972	0
468	20241119	111200	38384812	972	972	972	972	0
469	20241119	111100	38384812	972	972	972	972	1
470	20241119	111000	38383840	964	964	964	964	0
471	20241119	110900	38383840	964	966	966	964	66
472	20241119	110800	38320174	964	964	964	964	0
473	20241119	110700	38320174	964	964	964	964	0
474	20241119	110600	38320174	964	964	964	964	0
475	20241119	110500	38320174	964	964	964	964	0
476	20241119	110400	38320174	964	973	973	964	149
477	20241119	110300	38176462	966	966	966	966	0
478	20241119	110200	38176462	966	966	966	966	0
479	20241119	110100	38176462	966	974	974	966	284
480	20241119	110000	37900728	971	971	971	971	0
481	20241119	105900	37900728	971	971	971	971	0
482	20241119	105800	37900728	971	971	971	971	3
483	20241119	105700	37897815	974	974	974	974	0
484	20241119	105600	37897815	974	974	974	971	3
485	20241119	105500	37894896	971	974	974	971	11
486	20241119	105400	37884185	971	974	974	971	58
487	20241119	105300	37827726	974	974	974	974	7
488	20241119	105200	37820908	971	974	974	971	11
489	20241119	105100	37810206	971	971	971	971	0
490	20241119	105000	37810206	971	971	971	971	0
491	20241119	104900	37810206	971	971	971	971	0
492	20241119	104800	37810206	971	971	971	971	219
493	20241119	104700	37597557	971	971	971	971	7
494	20241119	104600	37590760	971	971	971	971	0
495	20241119	104500	37590760	971	971	971	971	7
496	20241119	104400	37583963	971	971	971	971	0
497	20241119	104300	37583963	971	971	971	971	0
498	20241119	104200	37583963	971	971	971	971	0
499	20241119	104100	37583963	971	971	971	971	0
500	20241119	104000	37583963	971	971	971	971	18
501	20241119	103900	37566485	963	963	963	963	0
502	20241119	103800	37566485	963	963	963	963	0
503	20241119	103700	37566485	963	963	963	963	0
504	20241119	103600	37566485	963	977	977	963	1801
505	20241119	103500	35830954	970	972	977	970	4641
506	20241119	103400	31327489	972	972	972	972	0
507	20241119	103300	31327489	972	973	973	971	279
508	20241119	103200	31056326	972	974	974	972	19
509	20241119	103100	31037852	986	986	986	986	0
510	20241119	103000	31037852	986	986	986	986	0
511	20241119	102900	31037852	986	986	986	986	0
512	20241119	102800	31037852	986	986	986	986	0
513	20241119	102700	31037852	986	986	986	986	0
514	20241119	102600	31037852	986	986	986	986	0
515	20241119	102500	31037852	986	986	986	986	0
516	20241119	102400	31037852	986	986	986	986	0
517	20241119	102300	31037852	986	986	986	986	0
518	20241119	102200	31037852	986	986	986	986	0
519	20241119	102100	31037852	986	986	986	986	0
520	20241119	102000	31037852	986	986	986	986	0
521	20241119	101900	31037852	986	985	986	985	5
522	20241119	101800	31032926	972	972	972	972	4
523	20241119	101700	31029038	986	986	986	986	10
524	20241119	101600	31019178	975	975	975	975	1504
525	20241119	101500	29552778	975	975	975	975	11
526	20241119	101400	29542053	975	975	975	975	2
527	20241119	101300	29540103	975	975	975	975	0
528	20241119	101200	29540103	975	975	975	975	0
529	20241119	101100	29540103	975	975	975	975	0
530	20241119	101000	29540103	975	976	976	975	362
531	20241119	100900	29187136	975	975	975	975	0
532	20241119	100800	29187136	975	976	976	975	5000
533	20241119	100700	24309021	977	982	982	977	3841
534	20241119	100600	20552966	987	987	987	987	0
535	20241119	100500	20552966	987	987	987	987	0
536	20241119	100400	20552966	987	987	987	987	0
537	20241119	100300	20552966	987	987	987	987	48
538	20241119	100200	20505590	987	987	987	987	400
539	20241119	100100	20110790	987	987	987	987	0
540	20241119	100000	20110790	987	987	987	987	1
541	20241119	095900	20109803	982	982	982	982	0
542	20241119	095800	20109803	982	982	982	982	18
543	20241119	095700	20092127	987	987	987	987	0
544	20241119	095600	20092127	987	987	987	987	0
545	20241119	095500	20092127	987	987	987	987	0
546	20241119	095400	20092127	987	987	987	987	398
547	20241119	095300	19699301	987	987	987	987	0
548	20241119	095200	19699301	987	987	987	987	0
549	20241119	095100	19699301	987	987	987	987	0
550	20241119	095000	19699301	987	987	987	987	0
551	20241119	094900	19699301	987	987	987	987	0
552	20241119	094800	19699301	987	987	987	987	0
553	20241119	094700	19699301	987	987	987	987	0
554	20241119	094600	19699301	987	987	987	987	0
555	20241119	094500	19699301	987	987	987	987	0
556	20241119	094400	19699301	987	987	987	987	0
557	20241119	094300	19699301	987	987	987	987	0
558	20241119	094200	19699301	987	986	987	986	52
559	20241119	094100	19648028	986	986	986	986	19
560	20241119	094000	19629294	987	987	987	987	0
561	20241119	093900	19629294	987	987	987	987	0
562	20241119	093800	19629294	987	987	987	987	0
563	20241119	093700	19629294	987	987	987	987	0
564	20241119	093600	19629294	987	987	987	987	0
565	20241119	093500	19629294	987	987	987	987	7
566	20241119	093400	19622385	978	978	978	978	0
567	20241119	093300	19622385	978	978	978	978	0
568	20241119	093200	19622385	978	978	978	978	0
569	20241119	093100	19622385	978	994	994	978	2200
570	20241119	093000	17455187	994	994	994	994	0
571	20241119	092900	17455187	994	994	994	994	500
572	20241119	092800	16958187	994	992	994	992	555
573	20241119	092700	16406848	985	985	985	985	305
574	20241119	092600	16106423	985	985	985	985	1
575	20241119	092500	16105438	981	981	981	981	0
576	20241119	092400	16105438	981	981	981	981	0
577	20241119	092300	16105438	981	981	981	981	0
578	20241119	092200	16105438	981	980	981	979	15481
579	20241119	092100	940936	981	981	981	981	1
580	20241119	092000	939955	981	981	981	981	0
581	20241119	091900	939955	981	983	983	981	602
582	20241119	091800	348191	981	991	991	981	223
583	20241119	091700	127208	991	981	991	981	2
584	20241119	091600	125236	994	994	994	994	1
585	20241119	091500	124242	981	981	981	981	1
586	20241119	091400	123261	981	981	981	981	1
587	20241119	091300	122280	995	995	995	995	1
588	20241119	091200	121285	981	981	981	981	1
589	20241119	091100	120304	981	981	981	981	1
590	20241119	091000	119323	981	981	981	981	1
591	20241119	090900	118342	995	995	995	995	1
592	20241119	090800	117347	981	981	981	981	1
593	20241119	090700	116366	996	981	996	981	103
594	20241119	090600	13794	980	980	980	980	0
595	20241119	090500	13794	980	980	980	980	1
596	20241119	090400	12814	997	979	997	979	3
597	20241119	090300	9842	997	978	997	978	4
598	20241119	090200	5875	981	981	981	981	3
599	20241119	090100	2932	978	978	978	978	1
600	20241119	090000	1954	977	977	977	977	2