KissMeData/050110/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193000	197639378	984	984	984	984	2451
3	20241121	192900	197639378	984	984	984	984	0
4	20241121	192800	197639378	984	984	984	984	0
5	20241121	192700	197639378	984	984	984	984	0
6	20241121	192600	197639378	984	984	984	984	0
7	20241121	192500	197639378	984	984	984	984	0
8	20241121	192400	197639378	984	984	984	984	0
9	20241121	192300	197639378	984	984	984	984	0
10	20241121	192200	197639378	984	984	984	984	0
11	20241121	192100	197639378	984	984	984	984	0
12	20241121	192000	197639378	984	984	984	984	0
13	20241121	191900	197639378	984	984	984	984	0
14	20241121	191800	197639378	984	984	984	984	0
15	20241121	191700	197639378	984	984	984	984	0
16	20241121	191600	197639378	984	984	984	984	0
17	20241121	191500	197639378	984	984	984	984	0
18	20241121	191400	197639378	984	984	984	984	0
19	20241121	191300	197639378	984	984	984	984	0
20	20241121	191200	197639378	984	984	984	984	0
21	20241121	191100	197639378	984	984	984	984	0
22	20241121	191000	197639378	984	984	984	984	0
23	20241121	190900	197639378	984	984	984	984	0
24	20241121	190800	197639378	984	984	984	984	0
25	20241121	190700	197639378	984	984	984	984	0
26	20241121	190600	197639378	984	984	984	984	0
27	20241121	190500	197639378	984	984	984	984	0
28	20241121	190400	197639378	984	984	984	984	0
29	20241121	190300	197639378	984	984	984	984	0
30	20241121	190200	197639378	984	984	984	984	0
31	20241121	190100	197639378	984	984	984	984	0
32	20241121	190000	197639378	984	984	984	984	2451
33	20241121	185900	197639378	984	984	984	984	0
34	20241121	185800	197639378	984	984	984	984	0
35	20241121	185700	197639378	984	984	984	984	0
36	20241121	185600	197639378	984	984	984	984	0
37	20241121	185500	197639378	984	984	984	984	0
38	20241121	185400	197639378	984	984	984	984	0
39	20241121	185300	197639378	984	984	984	984	0
40	20241121	185200	197639378	984	984	984	984	0
41	20241121	185100	197639378	984	984	984	984	0
42	20241121	185000	197639378	984	984	984	984	0
43	20241121	184900	197639378	984	984	984	984	0
44	20241121	184800	197639378	984	984	984	984	0
45	20241121	184700	197639378	984	984	984	984	0
46	20241121	184600	197639378	984	984	984	984	0
47	20241121	184500	197639378	984	984	984	984	0
48	20241121	184400	197639378	984	984	984	984	0
49	20241121	184300	197639378	984	984	984	984	0
50	20241121	184200	197639378	984	984	984	984	0
51	20241121	184100	197639378	984	984	984	984	0
52	20241121	184000	197639378	984	984	984	984	0
53	20241121	183900	197639378	984	984	984	984	0
54	20241121	183800	197639378	984	984	984	984	0
55	20241121	183700	197639378	984	984	984	984	0
56	20241121	183600	197639378	984	984	984	984	0
57	20241121	183500	197639378	984	984	984	984	0
58	20241121	183400	197639378	984	984	984	984	0
59	20241121	183300	197639378	984	984	984	984	0
60	20241121	183200	197639378	984	984	984	984	0
61	20241121	183100	197639378	984	984	984	984	0
62	20241121	183000	197639378	984	984	984	984	2451
63	20241121	182900	197639378	984	984	984	984	0
64	20241121	182800	197639378	984	984	984	984	0
65	20241121	182700	197639378	984	984	984	984	0
66	20241121	182600	197639378	984	984	984	984	0
67	20241121	182500	197639378	984	984	984	984	0
68	20241121	182400	197639378	984	984	984	984	0
69	20241121	182300	197639378	984	984	984	984	0
70	20241121	182200	197639378	984	984	984	984	0
71	20241121	182100	197639378	984	984	984	984	0
72	20241121	182000	197639378	984	984	984	984	0
73	20241121	181900	197639378	984	984	984	984	0
74	20241121	181800	197639378	984	984	984	984	0
75	20241121	181700	197639378	984	984	984	984	0
76	20241121	181600	197639378	984	984	984	984	0
77	20241121	181500	197639378	984	984	984	984	0
78	20241121	181400	197639378	984	984	984	984	0
79	20241121	181300	197639378	984	984	984	984	0
80	20241121	181200	197639378	984	984	984	984	0
81	20241121	181100	197639378	984	984	984	984	0
82	20241121	181000	197639378	984	984	984	984	0
83	20241121	180900	197639378	984	984	984	984	0
84	20241121	180800	197639378	984	984	984	984	0
85	20241121	180700	197639378	984	984	984	984	0
86	20241121	180600	197639378	984	984	984	984	0
87	20241121	180500	197639378	984	984	984	984	0
88	20241121	180400	197639378	984	984	984	984	0
89	20241121	180300	197639378	984	984	984	984	0
90	20241121	180200	197639378	984	984	984	984	0
91	20241121	180100	197639378	984	984	984	984	0
92	20241121	180000	197639378	984	984	984	984	2451
93	20241121	175900	197639378	984	984	984	984	0
94	20241121	175800	197639378	984	984	984	984	0
95	20241121	175700	197639378	984	984	984	984	0
96	20241121	175600	197639378	984	984	984	984	0
97	20241121	175500	197639378	984	984	984	984	0
98	20241121	175400	197639378	984	984	984	984	0
99	20241121	175300	197639378	984	984	984	984	0
100	20241121	175200	197639378	984	984	984	984	0
101	20241121	175100	197639378	984	984	984	984	0
102	20241121	175000	197639378	984	984	984	984	0
103	20241121	174900	197639378	984	984	984	984	0
104	20241121	174800	197639378	984	984	984	984	0
105	20241121	174700	197639378	984	984	984	984	0
106	20241121	174600	197639378	984	984	984	984	0
107	20241121	174500	197639378	984	984	984	984	0
108	20241121	174400	197639378	984	984	984	984	0
109	20241121	174300	197639378	984	984	984	984	0
110	20241121	174200	197639378	984	984	984	984	0
111	20241121	174100	197639378	984	984	984	984	0
112	20241121	174000	197639378	984	984	984	984	0
113	20241121	173900	197639378	984	984	984	984	0
114	20241121	173800	197639378	984	984	984	984	0
115	20241121	173700	197639378	984	984	984	984	0
116	20241121	173600	197639378	984	984	984	984	0
117	20241121	173500	197639378	984	984	984	984	0
118	20241121	173400	197639378	984	984	984	984	0
119	20241121	173300	197639378	984	984	984	984	0
120	20241121	173200	197639378	984	984	984	984	0
121	20241121	173100	197639378	984	984	984	984	0
122	20241121	173000	197639378	984	984	984	984	2451
123	20241121	172900	197639378	984	984	984	984	0
124	20241121	172800	197639378	984	984	984	984	0
125	20241121	172700	197639378	984	984	984	984	0
126	20241121	172600	197639378	984	984	984	984	0
127	20241121	172500	197639378	984	984	984	984	0
128	20241121	172400	197639378	984	984	984	984	0
129	20241121	172300	197639378	984	984	984	984	0
130	20241121	172200	197639378	984	984	984	984	0
131	20241121	172100	197639378	984	984	984	984	0
132	20241121	172000	197639378	984	984	984	984	0
133	20241121	171900	197639378	984	984	984	984	0
134	20241121	171800	197639378	984	984	984	984	0
135	20241121	171700	197639378	984	984	984	984	0
136	20241121	171600	197639378	984	984	984	984	0
137	20241121	171500	197639378	984	984	984	984	0
138	20241121	171400	197639378	984	984	984	984	0
139	20241121	171300	197639378	984	984	984	984	0
140	20241121	171200	197639378	984	984	984	984	0
141	20241121	171100	197639378	984	984	984	984	0
142	20241121	171000	197639378	984	984	984	984	0
143	20241121	170900	197639378	984	984	984	984	0
144	20241121	170800	197639378	984	984	984	984	0
145	20241121	170700	197639378	984	984	984	984	0
146	20241121	170600	197639378	984	984	984	984	0
147	20241121	170500	197639378	984	984	984	984	0
148	20241121	170400	197639378	984	984	984	984	0
149	20241121	170300	197639378	984	984	984	984	0
150	20241121	170200	197639378	984	984	984	984	0
151	20241121	170100	197639378	984	984	984	984	0
152	20241121	170000	197639378	984	984	984	984	2451
153	20241121	165900	197639378	984	984	984	984	0
154	20241121	165800	197639378	984	984	984	984	0
155	20241121	165700	197639378	984	984	984	984	0
156	20241121	165600	197639378	984	984	984	984	0
157	20241121	165500	197639378	984	984	984	984	0
158	20241121	165400	197639378	984	984	984	984	0
159	20241121	165300	197639378	984	984	984	984	0
160	20241121	165200	197639378	984	984	984	984	0
161	20241121	165100	197639378	984	984	984	984	0
162	20241121	165000	197639378	984	984	984	984	0
163	20241121	164900	197639378	984	984	984	984	0
164	20241121	164800	197639378	984	984	984	984	0
165	20241121	164700	197639378	984	984	984	984	0
166	20241121	164600	197639378	984	984	984	984	0
167	20241121	164500	197639378	984	984	984	984	0
168	20241121	164400	197639378	984	984	984	984	0
169	20241121	164300	197639378	984	984	984	984	0
170	20241121	164200	197639378	984	984	984	984	0
171	20241121	164100	197639378	984	984	984	984	0
172	20241121	164000	197639378	984	984	984	984	0
173	20241121	163900	197639378	984	984	984	984	0
174	20241121	163800	197639378	984	984	984	984	0
175	20241121	163700	197639378	984	984	984	984	0
176	20241121	163600	197639378	984	984	984	984	0
177	20241121	163500	197639378	984	984	984	984	0
178	20241121	163400	197639378	984	984	984	984	0
179	20241121	163300	197639378	984	984	984	984	0
180	20241121	163200	197639378	984	984	984	984	0
181	20241121	163100	197639378	984	984	984	984	0
182	20241121	163000	197639378	984	984	984	984	2451
183	20241121	162900	197639378	984	984	984	984	0
184	20241121	162800	197639378	984	984	984	984	0
185	20241121	162700	197639378	984	984	984	984	0
186	20241121	162600	197639378	984	984	984	984	0
187	20241121	162500	197639378	984	984	984	984	0
188	20241121	162400	197639378	984	984	984	984	0
189	20241121	162300	197639378	984	984	984	984	0
190	20241121	162200	197639378	984	984	984	984	0
191	20241121	162100	197639378	984	984	984	984	0
192	20241121	162000	197639378	984	984	984	984	0
193	20241121	161900	197639378	984	984	984	984	0
194	20241121	161800	197639378	984	984	984	984	0
195	20241121	161700	197639378	984	984	984	984	0
196	20241121	161600	197639378	984	984	984	984	0
197	20241121	161500	197639378	984	984	984	984	0
198	20241121	161400	197639378	984	984	984	984	0
199	20241121	161300	197639378	984	984	984	984	0
200	20241121	161200	197639378	984	984	984	984	0
201	20241121	161100	197639378	984	984	984	984	0
202	20241121	161000	197639378	984	984	984	984	0
203	20241121	160900	197639378	984	984	984	984	0
204	20241121	160800	197639378	984	984	984	984	0
205	20241121	160700	197639378	984	984	984	984	0
206	20241121	160600	197639378	984	984	984	984	0
207	20241121	160500	197639378	984	984	984	984	0
208	20241121	160400	197639378	984	984	984	984	0
209	20241121	160300	197639378	984	984	984	984	0
210	20241121	160200	197639378	984	984	984	984	0
211	20241121	160100	197639378	984	984	984	984	0
212	20241121	160000	197639378	984	984	984	984	2451
213	20241121	155900	197639378	984	984	984	984	0
214	20241121	155800	197639378	984	984	984	984	0
215	20241121	155700	197639378	984	984	984	984	0
216	20241121	155600	197639378	984	984	984	984	0
217	20241121	155500	197639378	984	984	984	984	0
218	20241121	155400	197639378	984	984	984	984	0
219	20241121	155300	197639378	984	984	984	984	0
220	20241121	155200	197639378	984	984	984	984	0
221	20241121	155100	197639378	984	984	984	984	0
222	20241121	155000	197639378	984	984	984	984	0
223	20241121	154900	197639378	984	984	984	984	0
224	20241121	154800	197639378	984	984	984	984	0
225	20241121	154700	197639378	984	984	984	984	0
226	20241121	154600	197639378	984	984	984	984	0
227	20241121	154500	197639378	984	984	984	984	0
228	20241121	154400	197639378	984	984	984	984	0
229	20241121	154300	197639378	984	984	984	984	0
230	20241121	154200	197639378	984	984	984	984	0
231	20241121	154100	197639378	984	984	984	984	0
232	20241121	154000	197639378	984	984	984	984	0
233	20241121	153900	197639378	984	984	984	984	0
234	20241121	153800	197639378	984	984	984	984	0
235	20241121	153700	197639378	984	984	984	984	0
236	20241121	153600	197639378	984	984	984	984	0
237	20241121	153500	197639378	984	984	984	984	0
238	20241121	153400	197639378	984	984	984	984	0
239	20241121	153300	197639378	984	984	984	984	0
240	20241121	153200	197639378	984	984	984	984	0
241	20241121	153100	197639378	984	984	984	984	0
242	20241121	153000	197639378	984	984	984	984	4902
243	20241121	152900	195227594	987	987	987	987	0
244	20241121	152800	195227594	987	987	987	987	0
245	20241121	152700	195227594	987	987	987	987	0
246	20241121	152600	195227594	987	987	987	987	0
247	20241121	152500	195227594	987	987	987	987	0
248	20241121	152400	195227594	987	987	987	987	0
249	20241121	152300	195227594	987	987	987	987	0
250	20241121	152200	195227594	987	987	987	987	0
251	20241121	152100	195227594	987	987	987	987	0
252	20241121	152000	195227594	987	987	987	987	0
253	20241121	151900	195227594	987	986	987	986	971
254	20241121	151800	194270170	987	987	987	987	0
255	20241121	151700	194270170	987	987	987	987	0
256	20241121	151600	194270170	987	986	987	986	58
257	20241121	151500	194212981	986	986	986	985	1004
258	20241121	151400	193224038	985	985	985	985	207
259	20241121	151300	193020143	985	985	985	985	0
260	20241121	151200	193020143	985	985	985	985	0
261	20241121	151100	193020143	985	980	985	979	2133
262	20241121	151000	190929868	985	985	985	985	20
263	20241121	150900	190910168	985	985	985	985	11
264	20241121	150800	190899333	980	980	980	980	1310
265	20241121	150700	189615533	983	983	983	983	1
266	20241121	150600	189614550	980	980	980	980	1000
267	20241121	150500	188634550	984	984	984	984	0
268	20241121	150400	188634550	984	984	984	984	0
269	20241121	150300	188634550	984	984	984	984	21
270	20241121	150200	188613886	980	980	980	980	0
271	20241121	150100	188613886	980	980	980	980	0
272	20241121	150000	188613886	980	981	981	980	2088
273	20241121	145900	186567025	985	985	985	985	5
274	20241121	145800	186562100	985	985	985	985	0
275	20241121	145700	186562100	985	985	985	985	0
276	20241121	145600	186562100	985	985	985	985	0
277	20241121	145500	186562100	985	985	985	985	0
278	20241121	145400	186562100	985	985	985	985	0
279	20241121	145300	186562100	985	985	985	985	1
280	20241121	145200	186561115	980	980	980	980	0
281	20241121	145100	186561115	980	983	983	980	2406
282	20241121	145000	184201665	987	987	987	987	0
283	20241121	144900	184201665	987	987	987	987	0
284	20241121	144800	184201665	987	987	987	987	0
285	20241121	144700	184201665	987	987	987	987	0
286	20241121	144600	184201665	987	987	987	987	0
287	20241121	144500	184201665	987	987	987	987	0
288	20241121	144400	184201665	987	987	987	987	0
289	20241121	144300	184201665	987	985	987	985	100
290	20241121	144200	184103130	985	985	985	985	0
291	20241121	144100	184103130	985	985	985	985	0
292	20241121	144000	184103130	985	982	985	982	400
293	20241121	143900	183710274	981	981	981	981	2041
294	20241121	143800	181708053	981	981	981	981	100
295	20241121	143700	181609953	981	981	981	981	0
296	20241121	143600	181609953	981	981	981	981	18
297	20241121	143500	181592295	981	981	981	981	324
298	20241121	143400	181274451	981	981	981	981	0
299	20241121	143300	181274451	981	980	981	980	610
300	20241121	143200	180676551	981	981	981	981	100
301	20241121	143100	180578451	981	981	981	981	0
302	20241121	143000	180578451	981	981	981	981	300
303	20241121	142900	180284151	981	981	981	981	0
304	20241121	142800	180284151	981	981	981	981	0
305	20241121	142700	180284151	981	981	981	981	100
306	20241121	142600	180186051	981	981	981	981	100
307	20241121	142500	180087951	981	981	981	981	200
308	20241121	142400	179891751	981	981	981	981	2219
309	20241121	142300	177714912	981	980	981	980	133
310	20241121	142200	177584571	980	980	980	980	22
311	20241121	142100	177563011	981	981	981	981	0
312	20241121	142000	177563011	981	979	981	979	298
313	20241121	141900	177271267	981	981	981	981	1001
314	20241121	141800	176289286	979	982	982	979	920
315	20241121	141700	175387346	982	982	982	982	3
316	20241121	141600	175384400	982	979	982	977	9001
317	20241121	141500	166586885	985	985	985	985	0
318	20241121	141400	166586885	985	985	985	985	0
319	20241121	141300	166586885	985	985	985	985	0
320	20241121	141200	166586885	985	985	985	979	3
321	20241121	141100	166583936	985	985	985	985	2
322	20241121	141000	166581966	985	985	985	985	1
323	20241121	140900	166580981	985	985	985	985	0
324	20241121	140800	166580981	985	985	985	985	0
325	20241121	140700	166580981	985	985	985	985	0
326	20241121	140600	166580981	985	985	985	985	0
327	20241121	140500	166580981	985	982	985	977	8744
328	20241121	140400	158022246	985	985	985	985	0
329	20241121	140300	158022246	985	985	985	985	0
330	20241121	140200	158022246	985	985	985	985	6
331	20241121	140100	158016336	985	985	985	985	0
332	20241121	140000	158016336	985	985	985	985	139
333	20241121	135900	157879421	985	985	985	985	0
334	20241121	135800	157879421	985	984	985	984	98
335	20241121	135700	157782988	983	983	983	983	13
336	20241121	135600	157770209	986	986	986	986	0
337	20241121	135500	157770209	986	986	986	986	0
338	20241121	135400	157770209	986	986	986	986	0
339	20241121	135300	157770209	986	986	986	986	0
340	20241121	135200	157770209	986	986	986	986	0
341	20241121	135100	157770209	986	986	986	986	0
342	20241121	135000	157770209	986	986	986	986	0
343	20241121	134900	157770209	986	986	986	986	0
344	20241121	134800	157770209	986	986	986	986	0
345	20241121	134700	157770209	986	986	986	986	0
346	20241121	134600	157770209	986	986	986	986	0
347	20241121	134500	157770209	986	986	986	986	0
348	20241121	134400	157770209	986	986	986	986	0
349	20241121	134300	157770209	986	982	986	982	248
350	20241121	134200	157526669	986	982	986	982	12
351	20241121	134100	157514877	986	986	986	986	0
352	20241121	134000	157514877	986	986	986	986	0
353	20241121	133900	157514877	986	986	986	986	0
354	20241121	133800	157514877	986	986	986	986	18
355	20241121	133700	157497129	986	986	986	986	0
356	20241121	133600	157497129	986	986	986	986	1
357	20241121	133500	157496143	981	982	982	981	600
358	20241121	133400	156907542	987	987	987	987	0
359	20241121	133300	156907542	987	987	987	987	0
360	20241121	133200	156907542	987	987	987	987	10
361	20241121	133100	156897672	988	988	988	988	0
362	20241121	133000	156897672	988	988	988	988	0
363	20241121	132900	156897672	988	988	988	988	0
364	20241121	132800	156897672	988	988	988	988	0
365	20241121	132700	156897672	988	988	988	988	0
366	20241121	132600	156897672	988	988	988	988	0
367	20241121	132500	156897672	988	988	988	988	0
368	20241121	132400	156897672	988	988	988	988	0
369	20241121	132300	156897672	988	988	988	988	0
370	20241121	132200	156897672	988	988	988	988	0
371	20241121	132100	156897672	988	988	988	988	0
372	20241121	132000	156897672	988	988	988	988	0
373	20241121	131900	156897672	988	988	988	988	1
374	20241121	131800	156896684	987	987	987	987	0
375	20241121	131700	156896684	987	987	987	987	1
376	20241121	131600	156895697	989	989	989	989	0
377	20241121	131500	156895697	989	989	989	989	0
378	20241121	131400	156895697	989	989	989	989	0
379	20241121	131300	156895697	989	989	989	989	0
380	20241121	131200	156895697	989	989	989	989	0
381	20241121	131100	156895697	989	989	989	989	0
382	20241121	131000	156895697	989	989	989	989	0
383	20241121	130900	156895697	989	989	989	989	0
384	20241121	130800	156895697	989	989	989	989	0
385	20241121	130700	156895697	989	989	989	989	0
386	20241121	130600	156895697	989	989	989	989	0
387	20241121	130500	156895697	989	989	989	989	0
388	20241121	130400	156895697	989	989	989	989	0
389	20241121	130300	156895697	989	988	989	988	3
390	20241121	130200	156892732	988	988	988	988	2
391	20241121	130100	156890756	988	989	989	988	232
392	20241121	130000	156661340	990	990	990	990	0
393	20241121	125900	156661340	990	990	990	990	0
394	20241121	125800	156661340	990	990	990	990	0
395	20241121	125700	156661340	990	990	990	990	0
396	20241121	125600	156661340	990	990	990	990	1
397	20241121	125500	156660350	982	984	984	981	4076
398	20241121	125400	152657716	987	987	987	987	0
399	20241121	125300	152657716	987	987	987	987	50
400	20241121	125200	152608366	990	990	990	990	10
401	20241121	125100	152598466	990	990	990	990	0
402	20241121	125000	152598466	990	990	990	990	0
403	20241121	124900	152598466	990	990	990	990	0
404	20241121	124800	152598466	990	990	990	990	50
405	20241121	124700	152548966	990	990	990	990	0
406	20241121	124600	152548966	990	990	990	990	226
407	20241121	124500	152325226	990	990	990	990	0
408	20241121	124400	152325226	990	990	990	990	0
409	20241121	124300	152325226	990	990	990	990	0
410	20241121	124200	152325226	990	990	990	990	0
411	20241121	124100	152325226	990	990	990	990	0
412	20241121	124000	152325226	990	990	990	990	0
413	20241121	123900	152325226	990	990	990	990	0
414	20241121	123800	152325226	990	990	990	990	79
415	20241121	123700	152247016	992	983	992	983	5071
416	20241121	123600	147231134	984	984	984	984	0
417	20241121	123500	147231134	984	984	984	984	0
418	20241121	123400	147231134	984	984	984	984	0
419	20241121	123300	147231134	984	984	984	984	15
420	20241121	123200	147216374	979	979	979	979	200
421	20241121	123100	147020574	979	983	983	979	2950
422	20241121	123000	144128398	984	984	984	984	1
423	20241121	122900	144127414	984	984	984	984	0
424	20241121	122800	144127414	984	984	984	984	0
425	20241121	122700	144127414	984	984	984	984	0
426	20241121	122600	144127414	984	984	984	984	200
427	20241121	122500	143930614	989	989	989	989	0
428	20241121	122400	143930614	989	989	989	989	0
429	20241121	122300	143930614	989	989	989	989	20
430	20241121	122200	143910834	990	990	990	990	0
431	20241121	122100	143910834	990	990	990	990	0
432	20241121	122000	143910834	990	990	990	990	0
433	20241121	121900	143910834	990	989	990	989	132
434	20241121	121800	143780199	989	989	989	989	3
435	20241121	121700	143777232	989	989	989	989	0
436	20241121	121600	143777232	989	989	989	989	1
437	20241121	121500	143776243	990	990	990	990	0
438	20241121	121400	143776243	990	989	990	989	1771
439	20241121	121300	142022955	985	985	985	985	920
440	20241121	121200	141116755	985	985	985	985	0
441	20241121	121100	141116755	985	985	985	985	100
442	20241121	121000	141018255	990	990	990	990	0
443	20241121	120900	141018255	990	990	990	990	0
444	20241121	120800	141018255	990	990	990	990	0
445	20241121	120700	141018255	990	990	990	990	0
446	20241121	120600	141018255	990	990	990	990	0
447	20241121	120500	141018255	990	990	990	990	0
448	20241121	120400	141018255	990	990	990	990	19
449	20241121	120300	140999445	990	989	990	989	900
450	20241121	120200	140108652	989	989	989	989	0
451	20241121	120100	140108652	989	989	989	989	0
452	20241121	120000	140108652	989	988	989	988	2
453	20241121	115900	140106675	985	985	985	985	0
454	20241121	115800	140106675	985	985	985	985	761
455	20241121	115700	139357090	989	989	989	989	2
456	20241121	115600	139355112	989	989	989	989	0
457	20241121	115500	139355112	989	989	989	989	0
458	20241121	115400	139355112	989	989	989	989	0
459	20241121	115300	139355112	989	989	989	989	10
460	20241121	115200	139345222	989	989	989	989	3
461	20241121	115100	139342255	990	990	990	990	0
462	20241121	115000	139342255	990	990	990	990	0
463	20241121	114900	139342255	990	989	990	989	3
464	20241121	114800	139339287	990	989	990	989	6
465	20241121	114700	139333349	989	989	989	989	0
466	20241121	114600	139333349	989	990	990	989	3
467	20241121	114500	139330381	989	989	989	989	0
468	20241121	114400	139330381	989	988	989	988	2000
469	20241121	114300	137352383	989	986	989	986	1718
470	20241121	114200	135655893	986	986	986	986	260
471	20241121	114100	135399533	986	987	987	986	120
472	20241121	114000	135281183	987	986	987	986	5094
473	20241121	113900	130253433	987	986	987	986	5000
474	20241121	113800	125318457	987	985	987	985	200
475	20241121	113700	125121070	986	986	986	986	0
476	20241121	113600	125121070	986	986	986	986	0
477	20241121	113500	125121070	986	986	986	986	30
478	20241121	113400	125091490	987	987	987	987	0
479	20241121	113300	125091490	987	987	987	987	1
480	20241121	113200	125090503	986	985	986	985	200
481	20241121	113100	124893305	986	986	986	986	0
482	20241121	113000	124893305	986	986	986	986	0
483	20241121	112900	124893305	986	986	986	986	60
484	20241121	112800	124834145	986	986	986	986	3
485	20241121	112700	124831187	986	985	986	982	56
486	20241121	112600	124776099	987	987	987	987	0
487	20241121	112500	124776099	987	987	987	987	0
488	20241121	112400	124776099	987	987	987	987	0
489	20241121	112300	124776099	987	987	987	987	0
490	20241121	112200	124776099	987	987	987	987	0
491	20241121	112100	124776099	987	986	987	986	30
492	20241121	112000	124746516	986	986	986	986	0
493	20241121	111900	124746516	986	985	986	985	3
494	20241121	111800	124743560	985	985	985	985	0
495	20241121	111700	124743560	985	985	985	985	0
496	20241121	111600	124743560	985	985	985	985	10
497	20241121	111500	124733710	985	985	985	985	0
498	20241121	111400	124733710	985	985	985	985	0
499	20241121	111300	124733710	985	985	985	985	0
500	20241121	111200	124733710	985	985	985	985	0
501	20241121	111100	124733710	985	985	985	985	0
502	20241121	111000	124733710	985	985	985	985	0
503	20241121	110900	124733710	985	985	985	985	2
504	20241121	110800	124731740	985	985	985	985	3
505	20241121	110700	124728785	985	985	985	985	0
506	20241121	110600	124728785	985	985	985	985	0
507	20241121	110500	124728785	985	984	985	984	2
508	20241121	110400	124726816	978	978	978	978	200
509	20241121	110300	124531216	978	982	982	978	290
510	20241121	110200	124247015	986	986	986	986	0
511	20241121	110100	124247015	986	986	986	986	0
512	20241121	110000	124247015	986	986	986	986	0
513	20241121	105900	124247015	986	986	986	986	0
514	20241121	105800	124247015	986	986	986	986	2
515	20241121	105700	124245043	987	987	987	987	0
516	20241121	105600	124245043	987	987	987	987	10
517	20241121	105500	124235173	987	987	987	987	0
518	20241121	105400	124235173	987	987	987	987	3000
519	20241121	105300	121274173	986	985	986	985	3700
520	20241121	105200	117626124	986	986	986	986	0
521	20241121	105100	117626124	986	986	986	985	3
522	20241121	105000	117623167	985	980	985	980	108
523	20241121	104900	117517300	977	977	977	977	1
524	20241121	104800	117516323	977	977	977	977	501
525	20241121	104700	117026846	977	981	981	977	59172
526	20241121	104600	59039305	986	986	986	986	0
527	20241121	104500	59039305	986	986	986	986	0
528	20241121	104400	59039305	986	986	986	986	0
529	20241121	104300	59039305	986	986	986	986	0
530	20241121	104200	59039305	986	983	986	983	205
531	20241121	104100	58837350	983	983	983	983	0
532	20241121	104000	58837350	983	983	983	983	1
533	20241121	103900	58836367	983	983	983	983	0
534	20241121	103800	58836367	983	983	983	983	1
535	20241121	103700	58835384	982	982	982	982	2
536	20241121	103600	58833420	983	983	983	983	0
537	20241121	103500	58833420	983	983	983	983	17
538	20241121	103400	58816709	983	983	983	983	66
539	20241121	103300	58751831	983	983	983	983	15
540	20241121	103200	58737086	984	983	984	983	29
541	20241121	103100	58708554	984	983	984	983	8
542	20241121	103000	58700684	986	986	986	986	0
543	20241121	102900	58700684	986	986	986	986	0
544	20241121	102800	58700684	986	986	986	986	0
545	20241121	102700	58700684	986	985	986	985	10
546	20241121	102600	58690826	986	986	986	986	0
547	20241121	102500	58690826	986	986	987	985	103
548	20241121	102400	58589269	980	980	980	980	0
549	20241121	102300	58589269	980	984	984	980	10001
550	20241121	102200	48786042	987	987	987	987	0
551	20241121	102100	48786042	987	985	987	985	1046
552	20241121	102000	47753644	987	987	987	987	0
553	20241121	101900	47753644	987	987	987	987	0
554	20241121	101800	47753644	987	987	987	987	0
555	20241121	101700	47753644	987	987	987	986	4
556	20241121	101600	47749698	984	987	987	984	138
557	20241121	101500	47613576	987	987	987	984	16
558	20241121	101400	47597799	984	987	987	984	3
559	20241121	101300	47594844	985	986	986	984	299
560	20241121	101200	47300381	985	985	985	985	8
561	20241121	101100	47292501	988	988	988	988	0
562	20241121	101000	47292501	988	988	988	988	0
563	20241121	100900	47292501	988	986	988	986	5
564	20241121	100800	47287565	985	985	985	985	2
565	20241121	100700	47285595	985	985	988	985	56
566	20241121	100600	47230286	989	989	989	989	0
567	20241121	100500	47230286	989	989	989	989	0
568	20241121	100400	47230286	989	989	989	989	0
569	20241121	100300	47230286	989	988	989	988	3
570	20241121	100200	47227321	989	989	989	989	0
571	20241121	100100	47227321	989	988	989	988	10
572	20241121	100000	47217433	989	989	989	989	0
573	20241121	095900	47217433	989	989	989	989	0
574	20241121	095800	47217433	989	989	989	989	0
575	20241121	095700	47217433	989	986	989	986	2
576	20241121	095600	47215458	986	986	986	986	28
577	20241121	095500	47187850	986	986	986	986	0
578	20241121	095400	47187850	986	986	986	986	1
579	20241121	095300	47186864	989	989	989	989	0
580	20241121	095200	47186864	989	989	989	989	0
581	20241121	095100	47186864	989	989	989	989	2
582	20241121	095000	47184886	989	986	989	986	222
583	20241121	094900	46965988	989	989	989	989	1
584	20241121	094800	46964999	986	986	986	986	0
585	20241121	094700	46964999	986	986	986	986	6
586	20241121	094600	46959083	990	990	990	990	0
587	20241121	094500	46959083	990	989	990	989	10
588	20241121	094400	46949188	990	990	990	990	0
589	20241121	094300	46949188	990	989	990	989	20
590	20241121	094200	46929392	990	990	990	990	4
591	20241121	094100	46925432	990	990	990	990	26
592	20241121	094000	46899692	990	990	990	990	0
593	20241121	093900	46899692	990	990	990	990	0
594	20241121	093800	46899692	990	990	990	990	0
595	20241121	093700	46899692	990	990	990	990	0
596	20241121	093600	46899692	990	990	990	990	0
597	20241121	093500	46899692	990	990	990	990	0
598	20241121	093400	46899692	990	990	990	990	21
599	20241121	093300	46878902	990	990	990	990	412
600	20241121	093200	46471022	990	990	990	990	0
601	20241121	093100	46471022	990	990	990	990	24
602	20241121	093000	46447262	990	990	990	990	0
603	20241121	092900	46447262	990	990	990	990	6
604	20241121	092800	46441322	990	990	990	990	0
605	20241121	092700	46441322	990	990	990	990	0
606	20241121	092600	46441322	990	990	990	990	0
607	20241121	092500	46441322	990	990	990	990	0
608	20241121	092400	46441322	990	990	990	990	0
609	20241121	092300	46441322	990	983	990	983	6
610	20241121	092200	46435417	988	987	988	987	5027
611	20241121	092100	41472814	987	983	987	983	103
612	20241121	092000	41371515	983	983	983	983	1
613	20241121	091900	41370532	982	982	982	982	0
614	20241121	091800	41370532	982	982	982	982	100
615	20241121	091700	41272332	982	984	984	982	857
616	20241121	091600	40430756	984	991	994	984	4278
617	20241121	091500	36220558	990	990	990	990	33
618	20241121	091400	36187888	991	991	991	991	0
619	20241121	091300	36187888	991	991	991	991	0
620	20241121	091200	36187888	991	991	991	991	0
621	20241121	091100	36187888	991	991	991	991	0
622	20241121	091000	36187888	991	991	991	991	0
623	20241121	090900	36187888	991	991	991	991	1
624	20241121	090800	36186897	991	991	991	991	0
625	20241121	090700	36186897	991	982	994	980	33852
626	20241121	090600	2885279	991	991	991	991	250
627	20241121	090500	2637529	991	991	991	991	1
628	20241121	090400	2636538	990	990	990	990	1
629	20241121	090300	2635548	982	982	982	982	0
630	20241121	090200	2635548	982	982	982	982	1
631	20241121	090100	2634566	990	990	990	990	0
632	20241121	090000	2634566	990	979	990	979	2690