KissMeData/001000/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183200	90586310	1001	1001	1001	1001	2490
3	20241120	183100	90586310	1001	1001	1001	1001	0
4	20241120	183000	90586310	1001	1001	1001	1001	0
5	20241120	182900	90586310	1001	1001	1001	1001	0
6	20241120	182800	90586310	1001	1001	1001	1001	0
7	20241120	182700	90586310	1001	1001	1001	1001	0
8	20241120	182600	90586310	1001	1001	1001	1001	0
9	20241120	182500	90586310	1001	1001	1001	1001	0
10	20241120	182400	90586310	1001	1001	1001	1001	0
11	20241120	182300	90586310	1001	1001	1001	1001	0
12	20241120	182200	90586310	1001	1001	1001	1001	0
13	20241120	182100	90586310	1001	1001	1001	1001	0
14	20241120	182000	90586310	1001	1001	1001	1001	0
15	20241120	181900	90586310	1001	1001	1001	1001	0
16	20241120	181800	90586310	1001	1001	1001	1001	0
17	20241120	181700	90586310	1001	1001	1001	1001	0
18	20241120	181600	90586310	1001	1001	1001	1001	0
19	20241120	181500	90586310	1001	1001	1001	1001	0
20	20241120	181400	90586310	1001	1001	1001	1001	0
21	20241120	181300	90586310	1001	1001	1001	1001	0
22	20241120	181200	90586310	1001	1001	1001	1001	0
23	20241120	181100	90586310	1001	1001	1001	1001	0
24	20241120	181000	90586310	1001	1001	1001	1001	0
25	20241120	180900	90586310	1001	1001	1001	1001	0
26	20241120	180800	90586310	1001	1001	1001	1001	0
27	20241120	180700	90586310	1001	1001	1001	1001	0
28	20241120	180600	90586310	1001	1001	1001	1001	0
29	20241120	180500	90586310	1001	1001	1001	1001	0
30	20241120	180400	90586310	1001	1001	1001	1001	0
31	20241120	180300	90586310	1001	1001	1001	1001	0
32	20241120	180200	90586310	1001	1001	1001	1001	2490
33	20241120	180100	90586310	1001	1001	1001	1001	0
34	20241120	180000	90586310	1001	1001	1001	1001	0
35	20241120	175900	90586310	1001	1001	1001	1001	0
36	20241120	175800	90586310	1001	1001	1001	1001	0
37	20241120	175700	90586310	1001	1001	1001	1001	0
38	20241120	175600	90586310	1001	1001	1001	1001	0
39	20241120	175500	90586310	1001	1001	1001	1001	0
40	20241120	175400	90586310	1001	1001	1001	1001	0
41	20241120	175300	90586310	1001	1001	1001	1001	0
42	20241120	175200	90586310	1001	1001	1001	1001	0
43	20241120	175100	90586310	1001	1001	1001	1001	0
44	20241120	175000	90586310	1001	1001	1001	1001	0
45	20241120	174900	90586310	1001	1001	1001	1001	0
46	20241120	174800	90586310	1001	1001	1001	1001	0
47	20241120	174700	90586310	1001	1001	1001	1001	0
48	20241120	174600	90586310	1001	1001	1001	1001	0
49	20241120	174500	90586310	1001	1001	1001	1001	0
50	20241120	174400	90586310	1001	1001	1001	1001	0
51	20241120	174300	90586310	1001	1001	1001	1001	0
52	20241120	174200	90586310	1001	1001	1001	1001	0
53	20241120	174100	90586310	1001	1001	1001	1001	0
54	20241120	174000	90586310	1001	1001	1001	1001	0
55	20241120	173900	90586310	1001	1001	1001	1001	0
56	20241120	173800	90586310	1001	1001	1001	1001	0
57	20241120	173700	90586310	1001	1001	1001	1001	0
58	20241120	173600	90586310	1001	1001	1001	1001	0
59	20241120	173500	90586310	1001	1001	1001	1001	0
60	20241120	173400	90586310	1001	1001	1001	1001	0
61	20241120	173300	90586310	1001	1001	1001	1001	0
62	20241120	173200	90586310	1001	1001	1001	1001	2490
63	20241120	173100	90586310	1001	1001	1001	1001	0
64	20241120	173000	90586310	1001	1001	1001	1001	0
65	20241120	172900	90586310	1001	1001	1001	1001	0
66	20241120	172800	90586310	1001	1001	1001	1001	0
67	20241120	172700	90586310	1001	1001	1001	1001	0
68	20241120	172600	90586310	1001	1001	1001	1001	0
69	20241120	172500	90586310	1001	1001	1001	1001	0
70	20241120	172400	90586310	1001	1001	1001	1001	0
71	20241120	172300	90586310	1001	1001	1001	1001	0
72	20241120	172200	90586310	1001	1001	1001	1001	0
73	20241120	172100	90586310	1001	1001	1001	1001	0
74	20241120	172000	90586310	1001	1001	1001	1001	0
75	20241120	171900	90586310	1001	1001	1001	1001	0
76	20241120	171800	90586310	1001	1001	1001	1001	0
77	20241120	171700	90586310	1001	1001	1001	1001	0
78	20241120	171600	90586310	1001	1001	1001	1001	0
79	20241120	171500	90586310	1001	1001	1001	1001	0
80	20241120	171400	90586310	1001	1001	1001	1001	0
81	20241120	171300	90586310	1001	1001	1001	1001	0
82	20241120	171200	90586310	1001	1001	1001	1001	0
83	20241120	171100	90586310	1001	1001	1001	1001	0
84	20241120	171000	90586310	1001	1001	1001	1001	0
85	20241120	170900	90586310	1001	1001	1001	1001	0
86	20241120	170800	90586310	1001	1001	1001	1001	0
87	20241120	170700	90586310	1001	1001	1001	1001	0
88	20241120	170600	90586310	1001	1001	1001	1001	0
89	20241120	170500	90586310	1001	1001	1001	1001	0
90	20241120	170400	90586310	1001	1001	1001	1001	0
91	20241120	170300	90586310	1001	1001	1001	1001	0
92	20241120	170200	90586310	1001	1001	1001	1001	2490
93	20241120	170100	90586310	1001	1001	1001	1001	0
94	20241120	170000	90586310	1001	1001	1001	1001	0
95	20241120	165900	90586310	1001	1001	1001	1001	0
96	20241120	165800	90586310	1001	1001	1001	1001	0
97	20241120	165700	90586310	1001	1001	1001	1001	0
98	20241120	165600	90586310	1001	1001	1001	1001	0
99	20241120	165500	90586310	1001	1001	1001	1001	0
100	20241120	165400	90586310	1001	1001	1001	1001	0
101	20241120	165300	90586310	1001	1001	1001	1001	0
102	20241120	165200	90586310	1001	1001	1001	1001	0
103	20241120	165100	90586310	1001	1001	1001	1001	0
104	20241120	165000	90586310	1001	1001	1001	1001	0
105	20241120	164900	90586310	1001	1001	1001	1001	0
106	20241120	164800	90586310	1001	1001	1001	1001	0
107	20241120	164700	90586310	1001	1001	1001	1001	0
108	20241120	164600	90586310	1001	1001	1001	1001	0
109	20241120	164500	90586310	1001	1001	1001	1001	0
110	20241120	164400	90586310	1001	1001	1001	1001	0
111	20241120	164300	90586310	1001	1001	1001	1001	0
112	20241120	164200	90586310	1001	1001	1001	1001	0
113	20241120	164100	90586310	1001	1001	1001	1001	0
114	20241120	164000	90586310	1001	1001	1001	1001	0
115	20241120	163900	90586310	1001	1001	1001	1001	0
116	20241120	163800	90586310	1001	1001	1001	1001	0
117	20241120	163700	90586310	1001	1001	1001	1001	0
118	20241120	163600	90586310	1001	1001	1001	1001	0
119	20241120	163500	90586310	1001	1001	1001	1001	0
120	20241120	163400	90586310	1001	1001	1001	1001	0
121	20241120	163300	90586310	1001	1001	1001	1001	0
122	20241120	163200	90586310	1001	1001	1001	1001	2490
123	20241120	163100	90586310	1001	1001	1001	1001	0
124	20241120	163000	90586310	1001	1001	1001	1001	0
125	20241120	162900	90586310	1001	1001	1001	1001	0
126	20241120	162800	90586310	1001	1001	1001	1001	0
127	20241120	162700	90586310	1001	1001	1001	1001	0
128	20241120	162600	90586310	1001	1001	1001	1001	0
129	20241120	162500	90586310	1001	1001	1001	1001	0
130	20241120	162400	90586310	1001	1001	1001	1001	0
131	20241120	162300	90586310	1001	1001	1001	1001	0
132	20241120	162200	90586310	1001	1001	1001	1001	0
133	20241120	162100	90586310	1001	1001	1001	1001	0
134	20241120	162000	90586310	1001	1001	1001	1001	0
135	20241120	161900	90586310	1001	1001	1001	1001	0
136	20241120	161800	90586310	1001	1001	1001	1001	0
137	20241120	161700	90586310	1001	1001	1001	1001	0
138	20241120	161600	90586310	1001	1001	1001	1001	0
139	20241120	161500	90586310	1001	1001	1001	1001	0
140	20241120	161400	90586310	1001	1001	1001	1001	0
141	20241120	161300	90586310	1001	1001	1001	1001	0
142	20241120	161200	90586310	1001	1001	1001	1001	0
143	20241120	161100	90586310	1001	1001	1001	1001	0
144	20241120	161000	90586310	1001	1001	1001	1001	0
145	20241120	160900	90586310	1001	1001	1001	1001	0
146	20241120	160800	90586310	1001	1001	1001	1001	0
147	20241120	160700	90586310	1001	1001	1001	1001	0
148	20241120	160600	90586310	1001	1001	1001	1001	0
149	20241120	160500	90586310	1001	1001	1001	1001	0
150	20241120	160400	90586310	1001	1001	1001	1001	0
151	20241120	160300	90586310	1001	1001	1001	1001	0
152	20241120	160200	90586310	1001	1001	1001	1001	2490
153	20241120	160100	90586310	1001	1001	1001	1001	0
154	20241120	160000	90586310	1001	1001	1001	1001	0
155	20241120	155900	90586310	1001	1001	1001	1001	0
156	20241120	155800	90586310	1001	1001	1001	1001	0
157	20241120	155700	90586310	1001	1001	1001	1001	0
158	20241120	155600	90586310	1001	1001	1001	1001	0
159	20241120	155500	90586310	1001	1001	1001	1001	0
160	20241120	155400	90586310	1001	1001	1001	1001	0
161	20241120	155300	90586310	1001	1001	1001	1001	0
162	20241120	155200	90586310	1001	1001	1001	1001	0
163	20241120	155100	90586310	1001	1001	1001	1001	0
164	20241120	155000	90586310	1001	1001	1001	1001	0
165	20241120	154900	90586310	1001	1001	1001	1001	0
166	20241120	154800	90586310	1001	1001	1001	1001	0
167	20241120	154700	90586310	1001	1001	1001	1001	0
168	20241120	154600	90586310	1001	1001	1001	1001	0
169	20241120	154500	90586310	1001	1001	1001	1001	0
170	20241120	154400	90586310	1001	1001	1001	1001	0
171	20241120	154300	90586310	1001	1001	1001	1001	0
172	20241120	154200	90586310	1001	1001	1001	1001	0
173	20241120	154100	90586310	1001	1001	1001	1001	0
174	20241120	154000	90586310	1001	1001	1001	1001	0
175	20241120	153900	90586310	1001	1001	1001	1001	0
176	20241120	153800	90586310	1001	1001	1001	1001	0
177	20241120	153700	90586310	1001	1001	1001	1001	0
178	20241120	153600	90586310	1001	1001	1001	1001	0
179	20241120	153500	90586310	1001	1001	1001	1001	0
180	20241120	153400	90586310	1001	1001	1001	1001	0
181	20241120	153300	90586310	1001	1001	1001	1001	0
182	20241120	153200	90586310	1001	1001	1001	1001	2490
183	20241120	153100	90586310	1001	1001	1001	1001	0
184	20241120	153000	90586310	1001	1001	1001	1001	2490
185	20241120	152900	88093820	1002	1002	1002	1002	0
186	20241120	152800	88093820	1002	1002	1002	1002	0
187	20241120	152700	88093820	1002	1002	1002	1002	0
188	20241120	152600	88093820	1002	1002	1002	1002	0
189	20241120	152500	88093820	1002	1002	1002	1002	0
190	20241120	152400	88093820	1002	1002	1002	1002	0
191	20241120	152300	88093820	1002	1002	1002	1002	0
192	20241120	152200	88093820	1002	1002	1002	1002	0
193	20241120	152100	88093820	1002	1002	1002	1002	0
194	20241120	152000	88093820	1002	1002	1002	1002	0
195	20241120	151900	88093820	1002	1002	1002	1002	0
196	20241120	151800	88093820	1002	1002	1002	1002	0
197	20241120	151700	88093820	1002	1002	1002	1002	344
198	20241120	151600	87749132	1003	998	1003	998	1401
199	20241120	151500	86345392	989	991	991	989	1811
200	20241120	151400	84553767	991	993	1000	990	2001
201	20241120	151300	82571544	1003	1003	1003	1003	10
202	20241120	151200	82561514	1003	1003	1003	1003	0
203	20241120	151100	82561514	1003	1003	1003	1003	0
204	20241120	151000	82561514	1003	992	1003	991	1300
205	20241120	150900	81270598	992	992	992	992	1200
206	20241120	150800	80080198	993	993	993	993	0
207	20241120	150700	80080198	993	997	1004	993	447
208	20241120	150600	79635723	992	994	994	992	4000
209	20241120	150500	75666194	994	996	996	994	3000
210	20241120	150400	72682587	996	996	996	996	1000
211	20241120	150300	71686587	996	997	997	996	3115
212	20241120	150200	68583432	997	998	998	997	3000
213	20241120	150100	65592286	1004	1004	1004	1004	0
214	20241120	150000	65592286	1004	1001	1004	1001	239
215	20241120	145900	65352873	997	997	997	997	0
216	20241120	145800	65352873	997	997	997	997	0
217	20241120	145700	65352873	997	997	997	997	0
218	20241120	145600	65352873	997	998	998	997	6692
219	20241120	145500	58680778	1006	1006	1006	1006	0
220	20241120	145400	58680778	1006	1006	1006	1006	0
221	20241120	145300	58680778	1006	1006	1006	1006	0
222	20241120	145200	58680778	1006	1006	1006	1006	0
223	20241120	145100	58680778	1006	1006	1006	1006	0
224	20241120	145000	58680778	1006	1006	1006	1006	0
225	20241120	144900	58680778	1006	1006	1006	1006	0
226	20241120	144800	58680778	1006	1006	1006	1006	0
227	20241120	144700	58680778	1006	1006	1006	1006	0
228	20241120	144600	58680778	1006	1006	1006	1006	0
229	20241120	144500	58680778	1006	1006	1006	1006	0
230	20241120	144400	58680778	1006	1006	1006	1006	0
231	20241120	144300	58680778	1006	1004	1006	1004	58
232	20241120	144200	58622540	1002	1002	1002	1002	0
233	20241120	144100	58622540	1002	1002	1002	1002	0
234	20241120	144000	58622540	1002	1002	1002	1002	0
235	20241120	143900	58622540	1002	1001	1002	1001	2688
236	20241120	143800	55931851	1001	1001	1001	1001	500
237	20241120	143700	55431351	1000	999	1000	999	2378
238	20241120	143600	53053361	1000	1000	1000	1000	0
239	20241120	143500	53053361	1000	1000	1000	1000	0
240	20241120	143400	53053361	1000	1000	1000	1000	0
241	20241120	143300	53053361	1000	1000	1000	1000	0
242	20241120	143200	53053361	1000	1000	1000	1000	0
243	20241120	143100	53053361	1000	1000	1000	1000	0
244	20241120	143000	53053361	1000	1000	1000	1000	0
245	20241120	142900	53053361	1000	1000	1000	1000	0
246	20241120	142800	53053361	1000	1000	1000	1000	0
247	20241120	142700	53053361	1000	1000	1000	1000	0
248	20241120	142600	53053361	1000	1000	1000	1000	5
249	20241120	142500	53048361	1000	998	1000	998	119
250	20241120	142400	52929597	999	999	999	999	0
251	20241120	142300	52929597	999	999	999	999	0
252	20241120	142200	52929597	999	999	999	999	0
253	20241120	142100	52929597	999	999	999	999	0
254	20241120	142000	52929597	999	999	999	999	0
255	20241120	141900	52929597	999	999	999	999	0
256	20241120	141800	52929597	999	999	999	999	0
257	20241120	141700	52929597	999	999	999	999	1
258	20241120	141600	52928598	1000	1000	1000	1000	0
259	20241120	141500	52928598	1000	1000	1000	1000	0
260	20241120	141400	52928598	1000	994	1000	994	1827
261	20241120	141300	51107266	987	987	987	987	0
262	20241120	141200	51107266	987	987	987	987	0
263	20241120	141100	51107266	987	987	987	987	0
264	20241120	141000	51107266	987	987	987	987	8
265	20241120	140900	51099370	997	997	997	997	0
266	20241120	140800	51099370	997	997	997	997	0
267	20241120	140700	51099370	997	997	997	997	0
268	20241120	140600	51099370	997	997	997	997	0
269	20241120	140500	51099370	997	997	997	997	0
270	20241120	140400	51099370	997	997	997	997	0
271	20241120	140300	51099370	997	997	997	997	0
272	20241120	140200	51099370	997	997	997	997	0
273	20241120	140100	51099370	997	997	997	997	0
274	20241120	140000	51099370	997	997	997	997	0
275	20241120	135900	51099370	997	997	997	997	0
276	20241120	135800	51099370	997	997	997	997	0
277	20241120	135700	51099370	997	997	997	997	0
278	20241120	135600	51099370	997	997	997	997	0
279	20241120	135500	51099370	997	997	997	997	0
280	20241120	135400	51099370	997	997	997	997	0
281	20241120	135300	51099370	997	997	997	997	0
282	20241120	135200	51099370	997	997	997	997	0
283	20241120	135100	51099370	997	997	997	997	0
284	20241120	135000	51099370	997	997	997	997	0
285	20241120	134900	51099370	997	997	997	997	0
286	20241120	134800	51099370	997	997	997	997	0
287	20241120	134700	51099370	997	997	997	997	0
288	20241120	134600	51099370	997	997	997	997	0
289	20241120	134500	51099370	997	997	997	997	0
290	20241120	134400	51099370	997	997	997	997	0
291	20241120	134300	51099370	997	997	997	997	0
292	20241120	134200	51099370	997	992	997	992	4
293	20241120	134100	51095391	982	983	983	982	2925
294	20241120	134000	48223040	985	985	985	985	0
295	20241120	133900	48223040	985	985	985	985	0
296	20241120	133800	48223040	985	985	985	985	0
297	20241120	133700	48223040	985	985	985	985	0
298	20241120	133600	48223040	985	985	985	985	0
299	20241120	133500	48223040	985	985	985	985	0
300	20241120	133400	48223040	985	985	985	985	0
301	20241120	133300	48223040	985	985	985	985	0
302	20241120	133200	48223040	985	988	988	985	2275
303	20241120	133100	45981010	987	987	987	987	0
304	20241120	133000	45981010	987	987	987	987	0
305	20241120	132900	45981010	987	987	987	987	0
306	20241120	132800	45981010	987	987	987	987	0
307	20241120	132700	45981010	987	987	987	987	0
308	20241120	132600	45981010	987	994	994	987	962
309	20241120	132500	45029584	995	995	995	995	0
310	20241120	132400	45029584	995	995	995	995	0
311	20241120	132300	45029584	995	995	995	995	1
312	20241120	132200	45028589	996	996	996	996	0
313	20241120	132100	45028589	996	996	996	996	0
314	20241120	132000	45028589	996	996	996	996	1
315	20241120	131900	45027593	998	998	998	998	0
316	20241120	131800	45027593	998	998	998	998	0
317	20241120	131700	45027593	998	998	998	998	0
318	20241120	131600	45027593	998	998	998	998	0
319	20241120	131500	45027593	998	998	998	998	0
320	20241120	131400	45027593	998	998	998	998	0
321	20241120	131300	45027593	998	997	998	997	72
322	20241120	131200	44955808	997	997	997	997	0
323	20241120	131100	44955808	997	997	997	997	1
324	20241120	131000	44954811	997	997	997	997	119
325	20241120	130900	44836168	997	997	997	997	0
326	20241120	130800	44836168	997	997	997	997	0
327	20241120	130700	44836168	997	997	997	997	0
328	20241120	130600	44836168	997	992	997	992	64
329	20241120	130500	44772629	991	991	991	991	5
330	20241120	130400	44767674	991	991	991	991	0
331	20241120	130300	44767674	991	991	991	991	0
332	20241120	130200	44767674	991	991	991	991	0
333	20241120	130100	44767674	991	991	991	991	0
334	20241120	130000	44767674	991	991	991	991	0
335	20241120	125900	44767674	991	991	991	991	30
336	20241120	125800	44737944	991	991	991	991	0
337	20241120	125700	44737944	991	991	991	991	0
338	20241120	125600	44737944	991	991	991	991	0
339	20241120	125500	44737944	991	991	991	991	0
340	20241120	125400	44737944	991	988	991	988	205
341	20241120	125300	44535170	988	988	988	988	0
342	20241120	125200	44535170	988	988	988	988	500
343	20241120	125100	44041170	987	987	987	987	0
344	20241120	125000	44041170	987	987	987	987	0
345	20241120	124900	44041170	987	987	987	987	0
346	20241120	124800	44041170	987	987	987	987	0
347	20241120	124700	44041170	987	987	987	987	335
348	20241120	124600	43710525	987	987	987	987	0
349	20241120	124500	43710525	987	987	987	987	5
350	20241120	124400	43705590	986	986	986	986	0
351	20241120	124300	43705590	986	986	986	986	0
352	20241120	124200	43705590	986	986	986	986	0
353	20241120	124100	43705590	986	986	986	986	11
354	20241120	124000	43694744	986	986	986	986	80
355	20241120	123900	43615864	986	986	986	986	100
356	20241120	123800	43517264	986	986	986	986	0
357	20241120	123700	43517264	986	986	986	986	0
358	20241120	123600	43517264	986	986	986	986	1228
359	20241120	123500	42306456	986	986	986	986	0
360	20241120	123400	42306456	986	986	986	986	5493
361	20241120	123300	36890358	986	986	986	986	0
362	20241120	123200	36890358	986	986	986	986	0
363	20241120	123100	36890358	986	986	986	986	2588
364	20241120	123000	34338590	986	986	986	986	2627
365	20241120	122900	31748368	975	975	975	975	0
366	20241120	122800	31748368	975	975	975	975	0
367	20241120	122700	31748368	975	984	986	975	52
368	20241120	122600	31697648	975	975	975	975	0
369	20241120	122500	31697648	975	975	975	975	0
370	20241120	122400	31697648	975	986	986	975	3259
371	20241120	122300	28515525	978	978	978	978	0
372	20241120	122200	28515525	978	978	978	978	0
373	20241120	122100	28515525	978	978	978	978	0
374	20241120	122000	28515525	978	978	978	978	500
375	20241120	121900	28026525	978	978	978	978	0
376	20241120	121800	28026525	978	978	978	978	0
377	20241120	121700	28026525	978	978	978	978	1
378	20241120	121600	28025547	986	986	986	986	0
379	20241120	121500	28025547	986	986	986	986	0
380	20241120	121400	28025547	986	986	986	986	0
381	20241120	121300	28025547	986	986	986	986	0
382	20241120	121200	28025547	986	986	986	986	0
383	20241120	121100	28025547	986	986	986	986	0
384	20241120	121000	28025547	986	986	986	986	0
385	20241120	120900	28025547	986	986	986	986	0
386	20241120	120800	28025547	986	986	986	986	0
387	20241120	120700	28025547	986	986	986	986	0
388	20241120	120600	28025547	986	986	986	986	0
389	20241120	120500	28025547	986	986	986	986	0
390	20241120	120400	28025547	986	986	986	986	0
391	20241120	120300	28025547	986	986	986	986	0
392	20241120	120200	28025547	986	986	986	986	0
393	20241120	120100	28025547	986	986	986	986	0
394	20241120	120000	28025547	986	986	986	986	0
395	20241120	115900	28025547	986	986	986	986	0
396	20241120	115800	28025547	986	986	986	986	0
397	20241120	115700	28025547	986	986	986	986	0
398	20241120	115600	28025547	986	986	986	986	1
399	20241120	115500	28024561	986	986	986	986	0
400	20241120	115400	28024561	986	986	986	986	0
401	20241120	115300	28024561	986	986	986	986	0
402	20241120	115200	28024561	986	986	986	986	0
403	20241120	115100	28024561	986	986	986	986	0
404	20241120	115000	28024561	986	986	986	986	0
405	20241120	114900	28024561	986	986	986	986	0
406	20241120	114800	28024561	986	986	986	986	0
407	20241120	114700	28024561	986	986	986	986	0
408	20241120	114600	28024561	986	986	986	986	0
409	20241120	114500	28024561	986	986	986	986	0
410	20241120	114400	28024561	986	986	986	986	1
411	20241120	114300	28023575	977	978	978	977	4460
412	20241120	114200	23665917	977	977	977	977	0
413	20241120	114100	23665917	977	977	977	977	0
414	20241120	114000	23665917	977	977	977	977	0
415	20241120	113900	23665917	977	977	977	977	0
416	20241120	113800	23665917	977	977	977	977	0
417	20241120	113700	23665917	977	977	977	977	0
418	20241120	113600	23665917	977	977	977	977	0
419	20241120	113500	23665917	977	977	977	977	0
420	20241120	113400	23665917	977	977	977	977	0
421	20241120	113300	23665917	977	977	977	977	0
422	20241120	113200	23665917	977	984	984	977	2005
423	20241120	113100	21704945	984	984	984	984	0
424	20241120	113000	21704945	984	984	984	984	0
425	20241120	112900	21704945	984	984	984	984	0
426	20241120	112800	21704945	984	984	984	984	0
427	20241120	112700	21704945	984	984	984	984	0
428	20241120	112600	21704945	984	984	984	984	198
429	20241120	112500	21510113	984	984	984	984	0
430	20241120	112400	21510113	984	984	984	984	0
431	20241120	112300	21510113	984	984	984	984	0
432	20241120	112200	21510113	984	984	984	984	0
433	20241120	112100	21510113	984	984	984	984	0
434	20241120	112000	21510113	984	984	984	984	0
435	20241120	111900	21510113	984	984	984	984	112
436	20241120	111800	21399905	984	984	984	984	0
437	20241120	111700	21399905	984	984	984	984	0
438	20241120	111600	21399905	984	984	984	984	0
439	20241120	111500	21399905	984	984	984	984	0
440	20241120	111400	21399905	984	984	984	984	0
441	20241120	111300	21399905	984	984	984	984	0
442	20241120	111200	21399905	984	984	984	984	0
443	20241120	111100	21399905	984	984	984	984	0
444	20241120	111000	21399905	984	984	984	984	0
445	20241120	110900	21399905	984	984	984	984	0
446	20241120	110800	21399905	984	984	984	984	0
447	20241120	110700	21399905	984	984	984	984	0
448	20241120	110600	21399905	984	984	984	984	0
449	20241120	110500	21399905	984	984	984	984	0
450	20241120	110400	21399905	984	984	984	984	50
451	20241120	110300	21350705	986	986	986	986	0
452	20241120	110200	21350705	986	986	986	986	0
453	20241120	110100	21350705	986	986	986	986	0
454	20241120	110000	21350705	986	986	986	986	0
455	20241120	105900	21350705	986	986	986	986	0
456	20241120	105800	21350705	986	986	986	986	0
457	20241120	105700	21350705	986	986	986	986	0
458	20241120	105600	21350705	986	988	988	986	303
459	20241120	105500	21051361	988	988	988	988	0
460	20241120	105400	21051361	988	988	988	988	0
461	20241120	105300	21051361	988	988	988	988	0
462	20241120	105200	21051361	988	988	988	988	0
463	20241120	105100	21051361	988	988	988	988	0
464	20241120	105000	21051361	988	988	988	988	0
465	20241120	104900	21051361	988	988	988	988	43
466	20241120	104800	21008877	988	988	988	988	0
467	20241120	104700	21008877	988	988	988	988	0
468	20241120	104600	21008877	988	988	988	988	0
469	20241120	104500	21008877	988	988	988	988	15
470	20241120	104400	20994057	988	986	988	986	2273
471	20241120	104300	18752333	988	988	988	988	0
472	20241120	104200	18752333	988	988	988	988	0
473	20241120	104100	18752333	988	988	988	988	0
474	20241120	104000	18752333	988	988	988	988	0
475	20241120	103900	18752333	988	988	988	988	0
476	20241120	103800	18752333	988	988	988	988	0
477	20241120	103700	18752333	988	988	988	988	0
478	20241120	103600	18752333	988	988	988	988	0
479	20241120	103500	18752333	988	988	988	988	10
480	20241120	103400	18742453	988	988	988	988	0
481	20241120	103300	18742453	988	988	988	988	0
482	20241120	103200	18742453	988	988	988	988	0
483	20241120	103100	18742453	988	988	988	988	0
484	20241120	103000	18742453	988	988	988	988	0
485	20241120	102900	18742453	988	988	988	988	0
486	20241120	102800	18742453	988	988	988	988	0
487	20241120	102700	18742453	988	988	988	988	0
488	20241120	102600	18742453	988	988	988	988	0
489	20241120	102500	18742453	988	988	988	988	0
490	20241120	102400	18742453	988	988	988	988	0
491	20241120	102300	18742453	988	986	988	986	8
492	20241120	102200	18734551	976	976	976	976	0
493	20241120	102100	18734551	976	976	976	976	0
494	20241120	102000	18734551	976	976	976	976	0
495	20241120	101900	18734551	976	976	976	976	0
496	20241120	101800	18734551	976	976	976	976	0
497	20241120	101700	18734551	976	976	976	976	0
498	20241120	101600	18734551	976	976	976	976	0
499	20241120	101500	18734551	976	976	976	976	0
500	20241120	101400	18734551	976	976	976	976	0
501	20241120	101300	18734551	976	976	976	976	0
502	20241120	101200	18734551	976	976	976	976	0
503	20241120	101100	18734551	976	976	976	976	0
504	20241120	101000	18734551	976	981	981	976	251
505	20241120	100900	18489105	981	981	981	981	0
506	20241120	100800	18489105	981	983	983	981	347
507	20241120	100700	18148608	989	989	989	989	20
508	20241120	100600	18128828	989	989	989	989	10
509	20241120	100500	18118938	989	989	989	989	6
510	20241120	100400	18113004	982	982	982	982	0
511	20241120	100300	18113004	982	982	982	982	215
512	20241120	100200	17901874	981	990	990	981	297
513	20241120	100100	17608855	990	990	990	990	0
514	20241120	100000	17608855	990	990	990	990	0
515	20241120	095900	17608855	990	990	990	990	0
516	20241120	095800	17608855	990	990	990	990	0
517	20241120	095700	17608855	990	993	993	990	44
518	20241120	095600	17565175	994	994	994	994	0
519	20241120	095500	17565175	994	994	994	994	0
520	20241120	095400	17565175	994	994	994	994	0
521	20241120	095300	17565175	994	994	994	994	0
522	20241120	095200	17565175	994	994	994	994	0
523	20241120	095100	17565175	994	994	994	994	0
524	20241120	095000	17565175	994	994	994	994	0
525	20241120	094900	17565175	994	994	994	994	0
526	20241120	094800	17565175	994	994	994	994	0
527	20241120	094700	17565175	994	994	994	994	0
528	20241120	094600	17565175	994	994	994	994	0
529	20241120	094500	17565175	994	994	994	994	0
530	20241120	094400	17565175	994	994	994	994	0
531	20241120	094300	17565175	994	994	994	994	3
532	20241120	094200	17562193	994	987	994	987	5
533	20241120	094100	17557251	987	987	987	987	0
534	20241120	094000	17557251	987	987	987	987	0
535	20241120	093900	17557251	987	987	987	987	2
536	20241120	093800	17555277	987	987	987	987	0
537	20241120	093700	17555277	987	987	987	987	15
538	20241120	093600	17540472	987	987	987	987	0
539	20241120	093500	17540472	987	988	988	987	300
540	20241120	093400	17244369	994	994	994	994	0
541	20241120	093300	17244369	994	989	994	989	15
542	20241120	093200	17229529	989	989	989	989	0
543	20241120	093100	17229529	989	989	989	989	0
544	20241120	093000	17229529	989	989	989	989	0
545	20241120	092900	17229529	989	989	989	989	0
546	20241120	092800	17229529	989	989	989	989	486
547	20241120	092700	16748875	994	994	994	994	514
548	20241120	092600	16237959	997	994	997	994	487
549	20241120	092500	15753878	994	994	994	994	1300
550	20241120	092400	14461678	995	995	995	995	0
551	20241120	092300	14461678	995	995	995	995	200
552	20241120	092200	14262678	995	994	996	994	1853
553	20241120	092100	12417192	992	990	992	990	1251
554	20241120	092000	11178700	981	981	981	981	200
555	20241120	091900	10982500	990	990	990	990	1
556	20241120	091800	10981510	981	985	985	981	210
557	20241120	091700	10775392	987	996	996	987	11
558	20241120	091600	10764445	997	997	997	997	0
559	20241120	091500	10764445	997	997	997	997	0
560	20241120	091400	10764445	997	997	997	997	0
561	20241120	091300	10764445	997	997	997	997	0
562	20241120	091200	10764445	997	994	997	994	3
563	20241120	091100	10761458	985	987	987	985	3
564	20241120	091000	10758501	997	997	997	997	0
565	20241120	090900	10758501	997	997	997	997	0
566	20241120	090800	10758501	997	997	997	997	0
567	20241120	090700	10758501	997	996	997	996	594
568	20241120	090600	10166783	997	992	997	990	26
569	20241120	090500	10141010	990	990	990	990	248
570	20241120	090400	9895490	990	970	990	970	4632
571	20241120	090300	5402320	947	947	947	947	0
572	20241120	090200	5402320	947	991	991	947	5376
573	20241120	090100	138611	1001	1001	1001	1001	0
574	20241120	090000	138611	1001	990	1001	990	140