KissMeData/050110/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192900	136219427	989	989	989	989	1532
3	20241119	192800	136219427	989	989	989	989	0
4	20241119	192700	136219427	989	989	989	989	0
5	20241119	192600	136219427	989	989	989	989	0
6	20241119	192500	136219427	989	989	989	989	0
7	20241119	192400	136219427	989	989	989	989	0
8	20241119	192300	136219427	989	989	989	989	0
9	20241119	192200	136219427	989	989	989	989	0
10	20241119	192100	136219427	989	989	989	989	0
11	20241119	192000	136219427	989	989	989	989	0
12	20241119	191900	136219427	989	989	989	989	0
13	20241119	191800	136219427	989	989	989	989	0
14	20241119	191700	136219427	989	989	989	989	0
15	20241119	191600	136219427	989	989	989	989	0
16	20241119	191500	136219427	989	989	989	989	0
17	20241119	191400	136219427	989	989	989	989	0
18	20241119	191300	136219427	989	989	989	989	0
19	20241119	191200	136219427	989	989	989	989	0
20	20241119	191100	136219427	989	989	989	989	0
21	20241119	191000	136219427	989	989	989	989	0
22	20241119	190900	136219427	989	989	989	989	0
23	20241119	190800	136219427	989	989	989	989	0
24	20241119	190700	136219427	989	989	989	989	0
25	20241119	190600	136219427	989	989	989	989	0
26	20241119	190500	136219427	989	989	989	989	0
27	20241119	190400	136219427	989	989	989	989	0
28	20241119	190300	136219427	989	989	989	989	0
29	20241119	190200	136219427	989	989	989	989	0
30	20241119	190100	136219427	989	989	989	989	0
31	20241119	190000	136219427	989	989	989	989	0
32	20241119	185900	136219427	989	989	989	989	1532
33	20241119	185800	136219427	989	989	989	989	0
34	20241119	185700	136219427	989	989	989	989	0
35	20241119	185600	136219427	989	989	989	989	0
36	20241119	185500	136219427	989	989	989	989	0
37	20241119	185400	136219427	989	989	989	989	0
38	20241119	185300	136219427	989	989	989	989	0
39	20241119	185200	136219427	989	989	989	989	0
40	20241119	185100	136219427	989	989	989	989	0
41	20241119	185000	136219427	989	989	989	989	0
42	20241119	184900	136219427	989	989	989	989	0
43	20241119	184800	136219427	989	989	989	989	0
44	20241119	184700	136219427	989	989	989	989	0
45	20241119	184600	136219427	989	989	989	989	0
46	20241119	184500	136219427	989	989	989	989	0
47	20241119	184400	136219427	989	989	989	989	0
48	20241119	184300	136219427	989	989	989	989	0
49	20241119	184200	136219427	989	989	989	989	0
50	20241119	184100	136219427	989	989	989	989	0
51	20241119	184000	136219427	989	989	989	989	0
52	20241119	183900	136219427	989	989	989	989	0
53	20241119	183800	136219427	989	989	989	989	0
54	20241119	183700	136219427	989	989	989	989	0
55	20241119	183600	136219427	989	989	989	989	0
56	20241119	183500	136219427	989	989	989	989	0
57	20241119	183400	136219427	989	989	989	989	0
58	20241119	183300	136219427	989	989	989	989	0
59	20241119	183200	136219427	989	989	989	989	0
60	20241119	183100	136219427	989	989	989	989	0
61	20241119	183000	136219427	989	989	989	989	0
62	20241119	182900	136219427	989	989	989	989	1532
63	20241119	182800	136219427	989	989	989	989	0
64	20241119	182700	136219427	989	989	989	989	0
65	20241119	182600	136219427	989	989	989	989	0
66	20241119	182500	136219427	989	989	989	989	0
67	20241119	182400	136219427	989	989	989	989	0
68	20241119	182300	136219427	989	989	989	989	0
69	20241119	182200	136219427	989	989	989	989	0
70	20241119	182100	136219427	989	989	989	989	0
71	20241119	182000	136219427	989	989	989	989	0
72	20241119	181900	136219427	989	989	989	989	0
73	20241119	181800	136219427	989	989	989	989	0
74	20241119	181700	136219427	989	989	989	989	0
75	20241119	181600	136219427	989	989	989	989	0
76	20241119	181500	136219427	989	989	989	989	0
77	20241119	181400	136219427	989	989	989	989	0
78	20241119	181300	136219427	989	989	989	989	0
79	20241119	181200	136219427	989	989	989	989	0
80	20241119	181100	136219427	989	989	989	989	0
81	20241119	181000	136219427	989	989	989	989	0
82	20241119	180900	136219427	989	989	989	989	0
83	20241119	180800	136219427	989	989	989	989	0
84	20241119	180700	136219427	989	989	989	989	0
85	20241119	180600	136219427	989	989	989	989	0
86	20241119	180500	136219427	989	989	989	989	0
87	20241119	180400	136219427	989	989	989	989	0
88	20241119	180300	136219427	989	989	989	989	0
89	20241119	180200	136219427	989	989	989	989	0
90	20241119	180100	136219427	989	989	989	989	0
91	20241119	180000	136219427	989	989	989	989	0
92	20241119	175900	136219427	989	989	989	989	1532
93	20241119	175800	136219427	989	989	989	989	0
94	20241119	175700	136219427	989	989	989	989	0
95	20241119	175600	136219427	989	989	989	989	0
96	20241119	175500	136219427	989	989	989	989	0
97	20241119	175400	136219427	989	989	989	989	0
98	20241119	175300	136219427	989	989	989	989	0
99	20241119	175200	136219427	989	989	989	989	0
100	20241119	175100	136219427	989	989	989	989	0
101	20241119	175000	136219427	989	989	989	989	0
102	20241119	174900	136219427	989	989	989	989	0
103	20241119	174800	136219427	989	989	989	989	0
104	20241119	174700	136219427	989	989	989	989	0
105	20241119	174600	136219427	989	989	989	989	0
106	20241119	174500	136219427	989	989	989	989	0
107	20241119	174400	136219427	989	989	989	989	0
108	20241119	174300	136219427	989	989	989	989	0
109	20241119	174200	136219427	989	989	989	989	0
110	20241119	174100	136219427	989	989	989	989	0
111	20241119	174000	136219427	989	989	989	989	0
112	20241119	173900	136219427	989	989	989	989	0
113	20241119	173800	136219427	989	989	989	989	0
114	20241119	173700	136219427	989	989	989	989	0
115	20241119	173600	136219427	989	989	989	989	0
116	20241119	173500	136219427	989	989	989	989	0
117	20241119	173400	136219427	989	989	989	989	0
118	20241119	173300	136219427	989	989	989	989	0
119	20241119	173200	136219427	989	989	989	989	0
120	20241119	173100	136219427	989	989	989	989	0
121	20241119	173000	136219427	989	989	989	989	0
122	20241119	172900	136219427	989	989	989	989	1532
123	20241119	172800	136219427	989	989	989	989	0
124	20241119	172700	136219427	989	989	989	989	0
125	20241119	172600	136219427	989	989	989	989	0
126	20241119	172500	136219427	989	989	989	989	0
127	20241119	172400	136219427	989	989	989	989	0
128	20241119	172300	136219427	989	989	989	989	0
129	20241119	172200	136219427	989	989	989	989	0
130	20241119	172100	136219427	989	989	989	989	0
131	20241119	172000	136219427	989	989	989	989	0
132	20241119	171900	136219427	989	989	989	989	0
133	20241119	171800	136219427	989	989	989	989	0
134	20241119	171700	136219427	989	989	989	989	0
135	20241119	171600	136219427	989	989	989	989	0
136	20241119	171500	136219427	989	989	989	989	0
137	20241119	171400	136219427	989	989	989	989	0
138	20241119	171300	136219427	989	989	989	989	0
139	20241119	171200	136219427	989	989	989	989	0
140	20241119	171100	136219427	989	989	989	989	0
141	20241119	171000	136219427	989	989	989	989	0
142	20241119	170900	136219427	989	989	989	989	0
143	20241119	170800	136219427	989	989	989	989	0
144	20241119	170700	136219427	989	989	989	989	0
145	20241119	170600	136219427	989	989	989	989	0
146	20241119	170500	136219427	989	989	989	989	0
147	20241119	170400	136219427	989	989	989	989	0
148	20241119	170300	136219427	989	989	989	989	0
149	20241119	170200	136219427	989	989	989	989	0
150	20241119	170100	136219427	989	989	989	989	0
151	20241119	170000	136219427	989	989	989	989	0
152	20241119	165900	136219427	989	989	989	989	1532
153	20241119	165800	136219427	989	989	989	989	0
154	20241119	165700	136219427	989	989	989	989	0
155	20241119	165600	136219427	989	989	989	989	0
156	20241119	165500	136219427	989	989	989	989	0
157	20241119	165400	136219427	989	989	989	989	0
158	20241119	165300	136219427	989	989	989	989	0
159	20241119	165200	136219427	989	989	989	989	0
160	20241119	165100	136219427	989	989	989	989	0
161	20241119	165000	136219427	989	989	989	989	0
162	20241119	164900	136219427	989	989	989	989	0
163	20241119	164800	136219427	989	989	989	989	0
164	20241119	164700	136219427	989	989	989	989	0
165	20241119	164600	136219427	989	989	989	989	0
166	20241119	164500	136219427	989	989	989	989	0
167	20241119	164400	136219427	989	989	989	989	0
168	20241119	164300	136219427	989	989	989	989	0
169	20241119	164200	136219427	989	989	989	989	0
170	20241119	164100	136219427	989	989	989	989	0
171	20241119	164000	136219427	989	989	989	989	0
172	20241119	163900	136219427	989	989	989	989	0
173	20241119	163800	136219427	989	989	989	989	0
174	20241119	163700	136219427	989	989	989	989	0
175	20241119	163600	136219427	989	989	989	989	0
176	20241119	163500	136219427	989	989	989	989	0
177	20241119	163400	136219427	989	989	989	989	0
178	20241119	163300	136219427	989	989	989	989	0
179	20241119	163200	136219427	989	989	989	989	0
180	20241119	163100	136219427	989	989	989	989	0
181	20241119	163000	136219427	989	989	989	989	0
182	20241119	162900	136219427	989	989	989	989	1532
183	20241119	162800	136219427	989	989	989	989	0
184	20241119	162700	136219427	989	989	989	989	0
185	20241119	162600	136219427	989	989	989	989	0
186	20241119	162500	136219427	989	989	989	989	0
187	20241119	162400	136219427	989	989	989	989	0
188	20241119	162300	136219427	989	989	989	989	0
189	20241119	162200	136219427	989	989	989	989	0
190	20241119	162100	136219427	989	989	989	989	0
191	20241119	162000	136219427	989	989	989	989	0
192	20241119	161900	136219427	989	989	989	989	0
193	20241119	161800	136219427	989	989	989	989	0
194	20241119	161700	136219427	989	989	989	989	0
195	20241119	161600	136219427	989	989	989	989	0
196	20241119	161500	136219427	989	989	989	989	0
197	20241119	161400	136219427	989	989	989	989	0
198	20241119	161300	136219427	989	989	989	989	0
199	20241119	161200	136219427	989	989	989	989	0
200	20241119	161100	136219427	989	989	989	989	0
201	20241119	161000	136219427	989	989	989	989	0
202	20241119	160900	136219427	989	989	989	989	0
203	20241119	160800	136219427	989	989	989	989	0
204	20241119	160700	136219427	989	989	989	989	0
205	20241119	160600	136219427	989	989	989	989	0
206	20241119	160500	136219427	989	989	989	989	0
207	20241119	160400	136219427	989	989	989	989	0
208	20241119	160300	136219427	989	989	989	989	0
209	20241119	160200	136219427	989	989	989	989	0
210	20241119	160100	136219427	989	989	989	989	0
211	20241119	160000	136219427	989	989	989	989	0
212	20241119	155900	136219427	989	989	989	989	1532
213	20241119	155800	136219427	989	989	989	989	0
214	20241119	155700	136219427	989	989	989	989	0
215	20241119	155600	136219427	989	989	989	989	0
216	20241119	155500	136219427	989	989	989	989	0
217	20241119	155400	136219427	989	989	989	989	0
218	20241119	155300	136219427	989	989	989	989	0
219	20241119	155200	136219427	989	989	989	989	0
220	20241119	155100	136219427	989	989	989	989	0
221	20241119	155000	136219427	989	989	989	989	0
222	20241119	154900	136219427	989	989	989	989	0
223	20241119	154800	136219427	989	989	989	989	0
224	20241119	154700	136219427	989	989	989	989	0
225	20241119	154600	136219427	989	989	989	989	0
226	20241119	154500	136219427	989	989	989	989	0
227	20241119	154400	136219427	989	989	989	989	0
228	20241119	154300	136219427	989	989	989	989	0
229	20241119	154200	136219427	989	989	989	989	0
230	20241119	154100	136219427	989	989	989	989	0
231	20241119	154000	136219427	989	989	989	989	0
232	20241119	153900	136219427	989	989	989	989	0
233	20241119	153800	136219427	989	989	989	989	0
234	20241119	153700	136219427	989	989	989	989	0
235	20241119	153600	136219427	989	989	989	989	0
236	20241119	153500	136219427	989	989	989	989	0
237	20241119	153400	136219427	989	989	989	989	0
238	20241119	153300	136219427	989	989	989	989	0
239	20241119	153200	136219427	989	989	989	989	0
240	20241119	153100	136219427	989	989	989	989	0
241	20241119	153000	136219427	989	989	989	989	1532
242	20241119	152900	134704279	989	989	989	989	0
243	20241119	152800	134704279	989	989	989	989	0
244	20241119	152700	134704279	989	989	989	989	0
245	20241119	152600	134704279	989	989	989	989	0
246	20241119	152500	134704279	989	989	989	989	0
247	20241119	152400	134704279	989	989	989	989	0
248	20241119	152300	134704279	989	989	989	989	0
249	20241119	152200	134704279	989	989	989	989	0
250	20241119	152100	134704279	989	989	989	989	0
251	20241119	152000	134704279	989	989	989	989	0
252	20241119	151900	134704279	989	989	990	985	1760
253	20241119	151800	132963826	985	988	989	985	1729
254	20241119	151700	131258705	988	985	988	985	519
255	20241119	151600	130747464	986	987	987	986	278
256	20241119	151500	130473256	988	987	988	986	107
257	20241119	151400	130367685	988	988	988	988	2
258	20241119	151300	130365709	987	987	988	987	124
259	20241119	151200	130243297	987	987	988	986	1037
260	20241119	151100	129219764	987	986	988	986	1834
261	20241119	151000	127410388	987	987	987	986	148
262	20241119	150900	127264345	987	988	989	987	124
263	20241119	150800	127141813	988	987	988	986	42
264	20241119	150700	127100389	988	988	989	988	46
265	20241119	150600	127054938	989	987	989	987	204
266	20241119	150500	126853386	989	989	989	986	348
267	20241119	150400	126509265	989	989	989	989	4
268	20241119	150300	126505309	989	989	989	989	0
269	20241119	150200	126505309	989	988	989	988	21
270	20241119	150100	126484560	985	985	985	985	190
271	20241119	150000	126297410	988	988	988	988	10
272	20241119	145900	126287530	989	989	989	989	1
273	20241119	145800	126286541	984	986	986	984	30
274	20241119	145700	126257001	989	989	989	989	1
275	20241119	145600	126256012	988	988	988	988	0
276	20241119	145500	126256012	988	988	988	988	2000
277	20241119	145400	124280012	988	988	988	988	0
278	20241119	145300	124280012	988	987	988	987	2101
279	20241119	145200	122206324	987	987	987	987	0
280	20241119	145100	122206324	987	987	987	987	0
281	20241119	145000	122206324	987	987	987	987	0
282	20241119	144900	122206324	987	987	987	987	0
283	20241119	144800	122206324	987	985	987	985	700
284	20241119	144700	121516785	985	985	985	985	0
285	20241119	144600	121516785	985	984	985	984	500
286	20241119	144500	121024741	983	983	983	983	1400
287	20241119	144400	119648541	983	983	983	983	0
288	20241119	144300	119648541	983	981	983	981	76
289	20241119	144200	119573981	981	981	981	981	506
290	20241119	144100	119077595	981	981	981	981	0
291	20241119	144000	119077595	981	982	982	981	1591
292	20241119	143900	117516823	983	983	983	983	1101
293	20241119	143800	116434540	983	983	983	983	0
294	20241119	143700	116434540	983	983	983	983	0
295	20241119	143600	116434540	983	983	983	983	1019
296	20241119	143500	115432863	984	984	984	984	0
297	20241119	143400	115432863	984	984	984	984	0
298	20241119	143300	115432863	984	984	984	984	0
299	20241119	143200	115432863	984	984	984	984	0
300	20241119	143100	115432863	984	984	984	984	0
301	20241119	143000	115432863	984	984	984	984	1
302	20241119	142900	115431879	983	983	983	983	0
303	20241119	142800	115431879	983	983	983	983	0
304	20241119	142700	115431879	983	983	983	983	0
305	20241119	142600	115431879	983	983	983	983	999
306	20241119	142500	114449862	983	983	983	983	0
307	20241119	142400	114449862	983	983	983	983	0
308	20241119	142300	114449862	983	983	983	983	0
309	20241119	142200	114449862	983	983	983	983	0
310	20241119	142100	114449862	983	983	983	983	0
311	20241119	142000	114449862	983	983	983	983	0
312	20241119	141900	114449862	983	983	983	983	0
313	20241119	141800	114449862	983	983	983	983	1
314	20241119	141700	114448879	982	982	982	982	0
315	20241119	141600	114448879	982	982	982	982	0
316	20241119	141500	114448879	982	982	982	982	0
317	20241119	141400	114448879	982	982	982	982	172
318	20241119	141300	114279975	982	982	982	982	149
319	20241119	141200	114133657	984	984	984	984	1
320	20241119	141100	114132673	983	983	983	983	0
321	20241119	141000	114132673	983	983	983	983	299
322	20241119	140900	113838756	983	982	983	982	2284
323	20241119	140800	111595867	982	982	982	982	0
324	20241119	140700	111595867	982	982	982	982	100
325	20241119	140600	111497667	982	982	982	982	80
326	20241119	140500	111419107	982	982	982	982	244
327	20241119	140400	111179499	983	983	983	983	0
328	20241119	140300	111179499	983	983	983	983	0
329	20241119	140200	111179499	983	983	983	983	2
330	20241119	140100	111177533	983	983	983	983	100
331	20241119	140000	111079233	983	983	983	983	101
332	20241119	135900	110979950	983	984	984	983	2
333	20241119	135800	110977983	982	983	983	982	315
334	20241119	135700	110668644	984	984	984	984	0
335	20241119	135600	110668644	984	984	984	984	2003
336	20241119	135500	108697692	984	984	984	984	184
337	20241119	135400	108516636	984	984	984	984	0
338	20241119	135300	108516636	984	984	984	984	519
339	20241119	135200	108005940	985	985	985	985	0
340	20241119	135100	108005940	985	985	985	985	0
341	20241119	135000	108005940	985	985	985	985	0
342	20241119	134900	108005940	985	985	985	985	0
343	20241119	134800	108005940	985	985	985	985	9
344	20241119	134700	107997075	985	985	985	985	0
345	20241119	134600	107997075	985	985	985	985	700
346	20241119	134500	107307575	985	985	985	985	0
347	20241119	134400	107307575	985	986	986	985	1859
348	20241119	134300	105476459	986	986	986	986	1079
349	20241119	134200	104412565	987	987	987	987	503
350	20241119	134100	103916104	988	988	988	988	73
351	20241119	134000	103843980	988	989	990	988	2453
352	20241119	133900	101420411	988	988	988	988	0
353	20241119	133800	101420411	988	989	989	988	1501
354	20241119	133700	99936922	991	991	991	991	0
355	20241119	133600	99936922	991	991	991	991	0
356	20241119	133500	99936922	991	991	991	991	0
357	20241119	133400	99936922	991	991	991	991	0
358	20241119	133300	99936922	991	991	991	991	0
359	20241119	133200	99936922	991	991	991	991	0
360	20241119	133100	99936922	991	989	991	989	340
361	20241119	133000	99600523	989	987	989	987	2116
362	20241119	132900	97510321	987	987	987	987	662
363	20241119	132800	96856927	987	985	987	985	2779
364	20241119	132700	94117894	988	985	988	985	5313
365	20241119	132600	88884575	985	982	985	982	201
366	20241119	132500	88687003	982	982	982	982	1311
367	20241119	132400	87399601	982	982	982	982	46
368	20241119	132300	87354429	982	982	982	982	0
369	20241119	132200	87354429	982	982	982	982	0
370	20241119	132100	87354429	982	982	982	982	0
371	20241119	132000	87354429	982	982	982	982	0
372	20241119	131900	87354429	982	982	982	982	0
373	20241119	131800	87354429	982	982	982	982	0
374	20241119	131700	87354429	982	982	982	982	0
375	20241119	131600	87354429	982	982	982	982	0
376	20241119	131500	87354429	982	983	983	982	6
377	20241119	131400	87348536	982	982	982	982	216
378	20241119	131300	87136424	981	981	981	981	9
379	20241119	131200	87127595	981	981	981	981	0
380	20241119	131100	87127595	981	981	981	981	48
381	20241119	131000	87080507	980	980	980	980	0
382	20241119	130900	87080507	980	980	980	980	0
383	20241119	130800	87080507	980	980	980	980	0
384	20241119	130700	87080507	980	980	980	980	0
385	20241119	130600	87080507	980	980	980	980	0
386	20241119	130500	87080507	980	981	981	980	93
387	20241119	130400	86989294	981	981	981	981	0
388	20241119	130300	86989294	981	981	981	981	100
389	20241119	130200	86891194	982	982	982	982	100
390	20241119	130100	86792994	983	981	983	981	720
391	20241119	130000	86086567	981	980	981	980	30
392	20241119	125900	86057162	980	983	983	980	2707
393	20241119	125800	83396196	983	983	983	983	0
394	20241119	125700	83396196	983	983	983	983	120
395	20241119	125600	83278236	983	982	983	982	2
396	20241119	125500	83276271	979	979	979	979	4250
397	20241119	125400	79115521	979	983	983	979	70
398	20241119	125300	79046791	978	981	983	978	57
399	20241119	125200	78990787	981	981	981	979	2371
400	20241119	125100	76669292	981	980	981	980	123
401	20241119	125000	76548678	980	980	980	980	0
402	20241119	124900	76548678	980	980	980	980	0
403	20241119	124800	76548678	980	980	980	980	0
404	20241119	124700	76548678	980	980	980	980	977
405	20241119	124600	75591218	980	980	981	980	608
406	20241119	124500	74995377	980	980	980	980	681
407	20241119	124400	74327997	980	978	980	978	10
408	20241119	124300	74318205	980	978	980	978	55
409	20241119	124200	74264315	980	980	980	978	1011
410	20241119	124100	73275535	977	980	980	977	1014
411	20241119	124000	72281827	977	977	980	977	904
412	20241119	123900	71398616	980	977	980	977	7
413	20241119	123800	71391771	980	980	980	980	1
414	20241119	123700	71390791	977	980	980	977	6
415	20241119	123600	71384926	977	980	980	977	6
416	20241119	123500	71379061	976	976	976	976	0
417	20241119	123400	71379061	976	980	980	976	7
418	20241119	123300	71372225	976	976	976	976	0
419	20241119	123200	71372225	976	976	976	976	0
420	20241119	123100	71372225	976	976	976	976	0
421	20241119	123000	71372225	976	976	976	976	0
422	20241119	122900	71372225	976	978	979	976	3235
423	20241119	122800	68207575	977	977	977	977	7252
424	20241119	122700	61122371	976	976	976	976	5
425	20241119	122600	61117491	976	976	976	976	5
426	20241119	122500	61112611	976	976	977	976	1006
427	20241119	122400	60130754	977	977	977	977	0
428	20241119	122300	60130754	977	977	977	977	600
429	20241119	122200	59544554	977	977	977	977	10
430	20241119	122100	59534784	977	977	977	977	0
431	20241119	122000	59534784	977	977	977	977	0
432	20241119	121900	59534784	977	977	977	977	50
433	20241119	121800	59485934	977	977	977	977	1002
434	20241119	121700	58506980	977	977	977	977	0
435	20241119	121600	58506980	977	977	977	977	9
436	20241119	121500	58498187	975	975	975	975	1
437	20241119	121400	58497212	977	977	977	977	1
438	20241119	121300	58496235	975	975	975	975	502
439	20241119	121200	58006785	975	975	975	975	206
440	20241119	121100	57805935	975	976	976	975	215
441	20241119	121000	57596210	977	976	977	976	10
442	20241119	120900	57586445	977	977	977	977	30
443	20241119	120800	57557135	975	975	975	975	40
444	20241119	120700	57518135	977	975	977	975	107
445	20241119	120600	57413808	977	977	977	977	0
446	20241119	120500	57413808	977	977	977	977	0
447	20241119	120400	57413808	977	977	977	977	0
448	20241119	120300	57413808	977	977	977	977	0
449	20241119	120200	57413808	977	977	977	977	0
450	20241119	120100	57413808	977	977	977	977	1
451	20241119	120000	57412831	975	975	975	975	300
452	20241119	115900	57120331	975	975	975	975	0
453	20241119	115800	57120331	975	975	975	975	1800
454	20241119	115700	55365331	977	977	977	977	196
455	20241119	115600	55173839	977	977	977	977	0
456	20241119	115500	55173839	977	977	977	977	420
457	20241119	115400	54763499	977	977	977	977	0
458	20241119	115300	54763499	977	976	977	976	1425
459	20241119	115200	53372698	976	976	976	976	818
460	20241119	115100	52574330	976	976	976	976	300
461	20241119	115000	52281530	975	975	975	975	0
462	20241119	114900	52281530	975	975	975	975	0
463	20241119	114800	52281530	975	976	976	975	19
464	20241119	114700	52262987	976	975	976	975	639
465	20241119	114600	51639872	975	975	975	975	9
466	20241119	114500	51631097	975	975	975	975	0
467	20241119	114400	51631097	975	975	975	975	0
468	20241119	114300	51631097	975	975	975	975	1
469	20241119	114200	51630122	976	976	976	976	0
470	20241119	114100	51630122	976	976	976	976	206
471	20241119	114000	51429066	976	976	976	976	0
472	20241119	113900	51429066	976	976	976	976	0
473	20241119	113800	51429066	976	976	976	976	0
474	20241119	113700	51429066	976	976	976	976	1
475	20241119	113600	51428090	976	976	976	976	0
476	20241119	113500	51428090	976	976	976	976	1
477	20241119	113400	51427114	975	975	975	975	648
478	20241119	113300	50795314	976	976	976	976	1
479	20241119	113200	50794338	976	976	976	976	0
480	20241119	113100	50794338	976	976	976	976	33
481	20241119	113000	50762130	976	976	976	976	0
482	20241119	112900	50762130	976	976	976	976	1
483	20241119	112800	50761154	974	974	974	974	0
484	20241119	112700	50761154	974	974	974	974	0
485	20241119	112600	50761154	974	974	974	974	0
486	20241119	112500	50761154	974	974	974	974	1998
487	20241119	112400	48815102	976	976	976	976	1
488	20241119	112300	48814126	976	976	976	976	0
489	20241119	112200	48814126	976	976	976	976	0
490	20241119	112100	48814126	976	976	976	976	106
491	20241119	112000	48710670	976	976	976	976	0
492	20241119	111900	48710670	976	976	976	976	0
493	20241119	111800	48710670	976	976	976	976	500
494	20241119	111700	48222670	974	974	974	974	0
495	20241119	111600	48222670	974	974	974	974	0
496	20241119	111500	48222670	974	974	974	974	10
497	20241119	111400	48212930	977	977	977	977	0
498	20241119	111300	48212930	977	977	977	977	0
499	20241119	111200	48212930	977	977	977	977	0
500	20241119	111100	48212930	977	977	977	977	0
501	20241119	111000	48212930	977	977	977	977	5
502	20241119	110900	48208045	977	977	977	977	0
503	20241119	110800	48208045	977	977	977	977	19
504	20241119	110700	48189482	977	976	977	976	582
505	20241119	110600	47621078	976	976	976	976	0
506	20241119	110500	47621078	976	976	976	976	0
507	20241119	110400	47621078	976	976	976	976	1000
508	20241119	110300	46645078	976	976	976	976	50
509	20241119	110200	46596278	976	976	976	976	950
510	20241119	110100	45669078	976	976	976	976	0
511	20241119	110000	45669078	976	976	976	976	50
512	20241119	105900	45620278	977	977	977	977	50
513	20241119	105800	45571428	977	977	977	977	0
514	20241119	105700	45571428	977	977	977	977	0
515	20241119	105600	45571428	977	977	977	977	1
516	20241119	105500	45570451	977	977	977	976	397
517	20241119	105400	45182707	977	976	977	976	1124
518	20241119	105300	44084735	977	977	977	977	90
519	20241119	105200	43996805	976	976	976	976	0
520	20241119	105100	43996805	976	975	976	975	4007
521	20241119	105000	40086881	976	976	976	976	0
522	20241119	104900	40086881	976	976	976	976	1
523	20241119	104800	40085905	975	975	976	975	230
524	20241119	104700	39861555	975	975	975	975	100
525	20241119	104600	39764055	975	975	975	975	0
526	20241119	104500	39764055	975	975	975	975	0
527	20241119	104400	39764055	975	975	975	975	20
528	20241119	104300	39744555	975	975	975	975	700
529	20241119	104200	39062055	975	975	975	975	0
530	20241119	104100	39062055	975	975	975	975	0
531	20241119	104000	39062055	975	975	975	975	1001
532	20241119	103900	38086080	975	975	975	975	0
533	20241119	103800	38086080	975	975	975	975	0
534	20241119	103700	38086080	975	975	975	975	0
535	20241119	103600	38086080	975	975	975	975	100
536	20241119	103500	37988580	975	975	975	975	1828
537	20241119	103400	36206280	975	975	975	975	1
538	20241119	103300	36205305	969	969	969	969	400
539	20241119	103200	35817705	970	970	970	970	5024
540	20241119	103100	30944425	970	971	971	970	1156
541	20241119	103000	29822684	972	972	972	972	515
542	20241119	102900	29322104	975	975	975	975	0
543	20241119	102800	29322104	975	975	975	975	0
544	20241119	102700	29322104	975	975	975	975	0
545	20241119	102600	29322104	975	975	975	975	50
546	20241119	102500	29273354	975	975	975	975	1
547	20241119	102400	29272379	975	975	975	975	1
548	20241119	102300	29271404	975	975	975	975	0
549	20241119	102200	29271404	975	975	975	975	0
550	20241119	102100	29271404	975	975	975	975	0
551	20241119	102000	29271404	975	975	975	975	0
552	20241119	101900	29271404	975	975	975	975	0
553	20241119	101800	29271404	975	975	975	975	0
554	20241119	101700	29271404	975	975	975	975	0
555	20241119	101600	29271404	975	975	975	975	0
556	20241119	101500	29271404	975	975	975	975	0
557	20241119	101400	29271404	975	975	975	975	110
558	20241119	101300	29164154	975	975	975	975	0
559	20241119	101200	29164154	975	975	975	975	1
560	20241119	101100	29163179	971	971	971	971	29
561	20241119	101000	29135020	975	975	975	975	20
562	20241119	100900	29115520	975	975	975	975	1
563	20241119	100800	29114545	970	970	970	970	195
564	20241119	100700	28925395	975	975	975	975	103
565	20241119	100600	28824970	975	977	977	975	54
566	20241119	100500	28772312	977	977	977	977	2
567	20241119	100400	28770358	977	975	977	975	2050
568	20241119	100300	26770584	975	975	975	975	1024
569	20241119	100200	25772184	975	975	975	975	0
570	20241119	100100	25772184	975	975	975	975	10
571	20241119	100000	25762434	975	975	975	975	0
572	20241119	095900	25762434	975	975	975	975	10
573	20241119	095800	25752684	975	975	975	975	41
574	20241119	095700	25712709	968	968	968	968	0
575	20241119	095600	25712709	968	968	968	968	0
576	20241119	095500	25712709	968	968	968	968	0
577	20241119	095400	25712709	968	968	968	968	0
578	20241119	095300	25712709	968	968	968	968	0
579	20241119	095200	25712709	968	971	971	968	800
580	20241119	095100	24936624	971	971	971	971	65
581	20241119	095000	24873509	975	975	975	975	5
582	20241119	094900	24868634	977	977	977	977	0
583	20241119	094800	24868634	977	977	977	977	1
584	20241119	094700	24867657	971	971	971	971	0
585	20241119	094600	24867657	971	971	971	971	1
586	20241119	094500	24866686	971	971	971	971	229
587	20241119	094400	24644327	971	971	971	971	12
588	20241119	094300	24632675	978	978	978	978	0
589	20241119	094200	24632675	978	978	978	978	70
590	20241119	094100	24564215	978	978	978	978	6
591	20241119	094000	24558347	977	977	977	977	0
592	20241119	093900	24558347	977	977	977	977	0
593	20241119	093800	24558347	977	971	977	971	109
594	20241119	093700	24451860	977	971	977	970	103
595	20241119	093600	24351855	978	974	978	971	852
596	20241119	093500	23523794	977	977	977	977	0
597	20241119	093400	23523794	977	977	977	977	6
598	20241119	093300	23517932	977	974	977	974	16
599	20241119	093200	23502344	978	978	978	978	10
600	20241119	093100	23492564	974	978	978	974	387
601	20241119	093000	23114426	978	978	978	978	9
602	20241119	092900	23105624	978	978	978	978	502
603	20241119	092800	22614668	978	979	979	975	63
604	20241119	092700	22553010	979	979	979	979	0
605	20241119	092600	22553010	979	979	979	979	0
606	20241119	092500	22553010	979	979	979	979	0
607	20241119	092400	22553010	979	979	979	979	0
608	20241119	092300	22553010	979	979	979	979	0
609	20241119	092200	22553010	979	979	979	979	1
610	20241119	092100	22552031	974	979	979	974	4430
611	20241119	092000	18237206	974	975	979	974	165
612	20241119	091900	18076490	980	980	980	980	0
613	20241119	091800	18076490	980	980	980	980	0
614	20241119	091700	18076490	980	980	983	979	1547
615	20241119	091600	16561232	979	979	979	979	1222
616	20241119	091500	15364894	979	975	979	975	4648
617	20241119	091400	10833090	975	975	975	975	941
618	20241119	091300	9915615	975	973	975	973	1835
619	20241119	091200	8126800	974	974	974	974	30
620	20241119	091100	8097580	974	974	974	974	0
621	20241119	091000	8097580	974	969	974	969	177
622	20241119	090900	7926062	974	974	974	974	0
623	20241119	090800	7926062	974	974	974	974	1
624	20241119	090700	7925088	973	973	973	973	301
625	20241119	090600	7632215	973	975	975	973	101
626	20241119	090500	7533940	966	966	966	966	177
627	20241119	090400	7362958	975	975	975	975	0
628	20241119	090300	7362958	975	975	975	975	256
629	20241119	090200	7113358	966	973	973	966	277
630	20241119	090100	6845076	975	975	975	975	306
631	20241119	090000	6546726	964	970	970	964	6750