KissMeData/076610/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194900	27198962	968	968	968	968	731
3	20241121	194800	27198962	968	968	968	968	0
4	20241121	194700	27198962	968	968	968	968	0
5	20241121	194600	27198962	968	968	968	968	0
6	20241121	194500	27198962	968	968	968	968	0
7	20241121	194400	27198962	968	968	968	968	0
8	20241121	194300	27198962	968	968	968	968	0
9	20241121	194200	27198962	968	968	968	968	0
10	20241121	194100	27198962	968	968	968	968	0
11	20241121	194000	27198962	968	968	968	968	0
12	20241121	193900	27198962	968	968	968	968	0
13	20241121	193800	27198962	968	968	968	968	0
14	20241121	193700	27198962	968	968	968	968	0
15	20241121	193600	27198962	968	968	968	968	0
16	20241121	193500	27198962	968	968	968	968	0
17	20241121	193400	27198962	968	968	968	968	0
18	20241121	193300	27198962	968	968	968	968	0
19	20241121	193200	27198962	968	968	968	968	0
20	20241121	193100	27198962	968	968	968	968	0
21	20241121	193000	27198962	968	968	968	968	0
22	20241121	192900	27198962	968	968	968	968	0
23	20241121	192800	27198962	968	968	968	968	0
24	20241121	192700	27198962	968	968	968	968	0
25	20241121	192600	27198962	968	968	968	968	0
26	20241121	192500	27198962	968	968	968	968	0
27	20241121	192400	27198962	968	968	968	968	0
28	20241121	192300	27198962	968	968	968	968	0
29	20241121	192200	27198962	968	968	968	968	0
30	20241121	192100	27198962	968	968	968	968	0
31	20241121	192000	27198962	968	968	968	968	0
32	20241121	191900	27198962	968	968	968	968	731
33	20241121	191800	27198962	968	968	968	968	0
34	20241121	191700	27198962	968	968	968	968	0
35	20241121	191600	27198962	968	968	968	968	0
36	20241121	191500	27198962	968	968	968	968	0
37	20241121	191400	27198962	968	968	968	968	0
38	20241121	191300	27198962	968	968	968	968	0
39	20241121	191200	27198962	968	968	968	968	0
40	20241121	191100	27198962	968	968	968	968	0
41	20241121	191000	27198962	968	968	968	968	0
42	20241121	190900	27198962	968	968	968	968	0
43	20241121	190800	27198962	968	968	968	968	0
44	20241121	190700	27198962	968	968	968	968	0
45	20241121	190600	27198962	968	968	968	968	0
46	20241121	190500	27198962	968	968	968	968	0
47	20241121	190400	27198962	968	968	968	968	0
48	20241121	190300	27198962	968	968	968	968	0
49	20241121	190200	27198962	968	968	968	968	0
50	20241121	190100	27198962	968	968	968	968	0
51	20241121	190000	27198962	968	968	968	968	0
52	20241121	185900	27198962	968	968	968	968	0
53	20241121	185800	27198962	968	968	968	968	0
54	20241121	185700	27198962	968	968	968	968	0
55	20241121	185600	27198962	968	968	968	968	0
56	20241121	185500	27198962	968	968	968	968	0
57	20241121	185400	27198962	968	968	968	968	0
58	20241121	185300	27198962	968	968	968	968	0
59	20241121	185200	27198962	968	968	968	968	0
60	20241121	185100	27198962	968	968	968	968	0
61	20241121	185000	27198962	968	968	968	968	0
62	20241121	184900	27198962	968	968	968	968	731
63	20241121	184800	27198962	968	968	968	968	0
64	20241121	184700	27198962	968	968	968	968	0
65	20241121	184600	27198962	968	968	968	968	0
66	20241121	184500	27198962	968	968	968	968	0
67	20241121	184400	27198962	968	968	968	968	0
68	20241121	184300	27198962	968	968	968	968	0
69	20241121	184200	27198962	968	968	968	968	0
70	20241121	184100	27198962	968	968	968	968	0
71	20241121	184000	27198962	968	968	968	968	0
72	20241121	183900	27198962	968	968	968	968	0
73	20241121	183800	27198962	968	968	968	968	0
74	20241121	183700	27198962	968	968	968	968	0
75	20241121	183600	27198962	968	968	968	968	0
76	20241121	183500	27198962	968	968	968	968	0
77	20241121	183400	27198962	968	968	968	968	0
78	20241121	183300	27198962	968	968	968	968	0
79	20241121	183200	27198962	968	968	968	968	0
80	20241121	183100	27198962	968	968	968	968	0
81	20241121	183000	27198962	968	968	968	968	0
82	20241121	182900	27198962	968	968	968	968	0
83	20241121	182800	27198962	968	968	968	968	0
84	20241121	182700	27198962	968	968	968	968	0
85	20241121	182600	27198962	968	968	968	968	0
86	20241121	182500	27198962	968	968	968	968	0
87	20241121	182400	27198962	968	968	968	968	0
88	20241121	182300	27198962	968	968	968	968	0
89	20241121	182200	27198962	968	968	968	968	0
90	20241121	182100	27198962	968	968	968	968	0
91	20241121	182000	27198962	968	968	968	968	0
92	20241121	181900	27198962	968	968	968	968	731
93	20241121	181800	27198962	968	968	968	968	0
94	20241121	181700	27198962	968	968	968	968	0
95	20241121	181600	27198962	968	968	968	968	0
96	20241121	181500	27198962	968	968	968	968	0
97	20241121	181400	27198962	968	968	968	968	0
98	20241121	181300	27198962	968	968	968	968	0
99	20241121	181200	27198962	968	968	968	968	0
100	20241121	181100	27198962	968	968	968	968	0
101	20241121	181000	27198962	968	968	968	968	0
102	20241121	180900	27198962	968	968	968	968	0
103	20241121	180800	27198962	968	968	968	968	0
104	20241121	180700	27198962	968	968	968	968	0
105	20241121	180600	27198962	968	968	968	968	0
106	20241121	180500	27198962	968	968	968	968	0
107	20241121	180400	27198962	968	968	968	968	0
108	20241121	180300	27198962	968	968	968	968	0
109	20241121	180200	27198962	968	968	968	968	0
110	20241121	180100	27198962	968	968	968	968	0
111	20241121	180000	27198962	968	968	968	968	0
112	20241121	175900	27198962	968	968	968	968	0
113	20241121	175800	27198962	968	968	968	968	0
114	20241121	175700	27198962	968	968	968	968	0
115	20241121	175600	27198962	968	968	968	968	0
116	20241121	175500	27198962	968	968	968	968	0
117	20241121	175400	27198962	968	968	968	968	0
118	20241121	175300	27198962	968	968	968	968	0
119	20241121	175200	27198962	968	968	968	968	0
120	20241121	175100	27198962	968	968	968	968	0
121	20241121	175000	27198962	968	968	968	968	0
122	20241121	174900	27198962	968	968	968	968	731
123	20241121	174800	27198962	968	968	968	968	0
124	20241121	174700	27198962	968	968	968	968	0
125	20241121	174600	27198962	968	968	968	968	0
126	20241121	174500	27198962	968	968	968	968	0
127	20241121	174400	27198962	968	968	968	968	0
128	20241121	174300	27198962	968	968	968	968	0
129	20241121	174200	27198962	968	968	968	968	0
130	20241121	174100	27198962	968	968	968	968	0
131	20241121	174000	27198962	968	968	968	968	0
132	20241121	173900	27198962	968	968	968	968	0
133	20241121	173800	27198962	968	968	968	968	0
134	20241121	173700	27198962	968	968	968	968	0
135	20241121	173600	27198962	968	968	968	968	0
136	20241121	173500	27198962	968	968	968	968	0
137	20241121	173400	27198962	968	968	968	968	0
138	20241121	173300	27198962	968	968	968	968	0
139	20241121	173200	27198962	968	968	968	968	0
140	20241121	173100	27198962	968	968	968	968	0
141	20241121	173000	27198962	968	968	968	968	0
142	20241121	172900	27198962	968	968	968	968	0
143	20241121	172800	27198962	968	968	968	968	0
144	20241121	172700	27198962	968	968	968	968	0
145	20241121	172600	27198962	968	968	968	968	0
146	20241121	172500	27198962	968	968	968	968	0
147	20241121	172400	27198962	968	968	968	968	0
148	20241121	172300	27198962	968	968	968	968	0
149	20241121	172200	27198962	968	968	968	968	0
150	20241121	172100	27198962	968	968	968	968	0
151	20241121	172000	27198962	968	968	968	968	0
152	20241121	171900	27198962	968	968	968	968	731
153	20241121	171800	27198962	968	968	968	968	0
154	20241121	171700	27198962	968	968	968	968	0
155	20241121	171600	27198962	968	968	968	968	0
156	20241121	171500	27198962	968	968	968	968	0
157	20241121	171400	27198962	968	968	968	968	0
158	20241121	171300	27198962	968	968	968	968	0
159	20241121	171200	27198962	968	968	968	968	0
160	20241121	171100	27198962	968	968	968	968	0
161	20241121	171000	27198962	968	968	968	968	0
162	20241121	170900	27198962	968	968	968	968	0
163	20241121	170800	27198962	968	968	968	968	0
164	20241121	170700	27198962	968	968	968	968	0
165	20241121	170600	27198962	968	968	968	968	0
166	20241121	170500	27198962	968	968	968	968	0
167	20241121	170400	27198962	968	968	968	968	0
168	20241121	170300	27198962	968	968	968	968	0
169	20241121	170200	27198962	968	968	968	968	0
170	20241121	170100	27198962	968	968	968	968	0
171	20241121	170000	27198962	968	968	968	968	0
172	20241121	165900	27198962	968	968	968	968	0
173	20241121	165800	27198962	968	968	968	968	0
174	20241121	165700	27198962	968	968	968	968	0
175	20241121	165600	27198962	968	968	968	968	0
176	20241121	165500	27198962	968	968	968	968	0
177	20241121	165400	27198962	968	968	968	968	0
178	20241121	165300	27198962	968	968	968	968	0
179	20241121	165200	27198962	968	968	968	968	0
180	20241121	165100	27198962	968	968	968	968	0
181	20241121	165000	27198962	968	968	968	968	0
182	20241121	164900	27198962	968	968	968	968	731
183	20241121	164800	27198962	968	968	968	968	0
184	20241121	164700	27198962	968	968	968	968	0
185	20241121	164600	27198962	968	968	968	968	0
186	20241121	164500	27198962	968	968	968	968	0
187	20241121	164400	27198962	968	968	968	968	0
188	20241121	164300	27198962	968	968	968	968	0
189	20241121	164200	27198962	968	968	968	968	0
190	20241121	164100	27198962	968	968	968	968	0
191	20241121	164000	27198962	968	968	968	968	0
192	20241121	163900	27198962	968	968	968	968	0
193	20241121	163800	27198962	968	968	968	968	0
194	20241121	163700	27198962	968	968	968	968	0
195	20241121	163600	27198962	968	968	968	968	0
196	20241121	163500	27198962	968	968	968	968	0
197	20241121	163400	27198962	968	968	968	968	0
198	20241121	163300	27198962	968	968	968	968	0
199	20241121	163200	27198962	968	968	968	968	0
200	20241121	163100	27198962	968	968	968	968	0
201	20241121	163000	27198962	968	968	968	968	0
202	20241121	162900	27198962	968	968	968	968	0
203	20241121	162800	27198962	968	968	968	968	0
204	20241121	162700	27198962	968	968	968	968	0
205	20241121	162600	27198962	968	968	968	968	0
206	20241121	162500	27198962	968	968	968	968	0
207	20241121	162400	27198962	968	968	968	968	0
208	20241121	162300	27198962	968	968	968	968	0
209	20241121	162200	27198962	968	968	968	968	0
210	20241121	162100	27198962	968	968	968	968	0
211	20241121	162000	27198962	968	968	968	968	0
212	20241121	161900	27198962	968	968	968	968	731
213	20241121	161800	27198962	968	968	968	968	0
214	20241121	161700	27198962	968	968	968	968	0
215	20241121	161600	27198962	968	968	968	968	0
216	20241121	161500	27198962	968	968	968	968	0
217	20241121	161400	27198962	968	968	968	968	0
218	20241121	161300	27198962	968	968	968	968	0
219	20241121	161200	27198962	968	968	968	968	0
220	20241121	161100	27198962	968	968	968	968	0
221	20241121	161000	27198962	968	968	968	968	0
222	20241121	160900	27198962	968	968	968	968	0
223	20241121	160800	27198962	968	968	968	968	0
224	20241121	160700	27198962	968	968	968	968	0
225	20241121	160600	27198962	968	968	968	968	0
226	20241121	160500	27198962	968	968	968	968	0
227	20241121	160400	27198962	968	968	968	968	0
228	20241121	160300	27198962	968	968	968	968	0
229	20241121	160200	27198962	968	968	968	968	0
230	20241121	160100	27198962	968	968	968	968	0
231	20241121	160000	27198962	968	968	968	968	0
232	20241121	155900	27198962	968	968	968	968	0
233	20241121	155800	27198962	968	968	968	968	0
234	20241121	155700	27198962	968	968	968	968	0
235	20241121	155600	27198962	968	968	968	968	0
236	20241121	155500	27198962	968	968	968	968	0
237	20241121	155400	27198962	968	968	968	968	0
238	20241121	155300	27198962	968	968	968	968	0
239	20241121	155200	27198962	968	968	968	968	0
240	20241121	155100	27198962	968	968	968	968	0
241	20241121	155000	27198962	968	968	968	968	0
242	20241121	154900	27198962	968	968	968	968	731
243	20241121	154800	27198962	968	968	968	968	0
244	20241121	154700	27198962	968	968	968	968	0
245	20241121	154600	27198962	968	968	968	968	0
246	20241121	154500	27198962	968	968	968	968	0
247	20241121	154400	27198962	968	968	968	968	0
248	20241121	154300	27198962	968	968	968	968	0
249	20241121	154200	27198962	968	968	968	968	0
250	20241121	154100	27198962	968	968	968	968	0
251	20241121	154000	27198962	968	968	968	968	0
252	20241121	153900	27198962	968	968	968	968	0
253	20241121	153800	27198962	968	968	968	968	0
254	20241121	153700	27198962	968	968	968	968	0
255	20241121	153600	27198962	968	968	968	968	0
256	20241121	153500	27198962	968	968	968	968	0
257	20241121	153400	27198962	968	968	968	968	0
258	20241121	153300	27198962	968	968	968	968	0
259	20241121	153200	27198962	968	968	968	968	0
260	20241121	153100	27198962	968	968	968	968	0
261	20241121	153000	27198962	968	968	968	968	731
262	20241121	152900	26491354	972	972	972	972	0
263	20241121	152800	26491354	972	972	972	972	0
264	20241121	152700	26491354	972	972	972	972	0
265	20241121	152600	26491354	972	972	972	972	0
266	20241121	152500	26491354	972	972	972	972	0
267	20241121	152400	26491354	972	972	972	972	0
268	20241121	152300	26491354	972	972	972	972	0
269	20241121	152200	26491354	972	972	972	972	0
270	20241121	152100	26491354	972	972	972	972	0
271	20241121	152000	26491354	972	972	972	972	0
272	20241121	151900	26491354	972	972	972	972	0
273	20241121	151800	26491354	972	972	972	972	0
274	20241121	151700	26491354	972	972	972	972	0
275	20241121	151600	26491354	972	972	972	972	0
276	20241121	151500	26491354	972	972	972	972	0
277	20241121	151400	26491354	972	972	972	972	0
278	20241121	151300	26491354	972	972	972	972	8
279	20241121	151200	26483578	973	973	973	973	0
280	20241121	151100	26483578	973	973	973	973	0
281	20241121	151000	26483578	973	973	973	973	0
282	20241121	150900	26483578	973	973	973	973	0
283	20241121	150800	26483578	973	973	973	973	0
284	20241121	150700	26483578	973	973	973	973	0
285	20241121	150600	26483578	973	973	973	973	0
286	20241121	150500	26483578	973	973	973	973	0
287	20241121	150400	26483578	973	973	973	973	1
288	20241121	150300	26482605	974	974	974	974	0
289	20241121	150200	26482605	974	974	974	974	0
290	20241121	150100	26482605	974	974	974	974	0
291	20241121	150000	26482605	974	974	974	974	0
292	20241121	145900	26482605	974	974	974	974	0
293	20241121	145800	26482605	974	974	974	974	0
294	20241121	145700	26482605	974	974	974	974	0
295	20241121	145600	26482605	974	974	974	974	0
296	20241121	145500	26482605	974	974	974	974	0
297	20241121	145400	26482605	974	974	974	974	0
298	20241121	145300	26482605	974	974	974	974	0
299	20241121	145200	26482605	974	974	974	974	0
300	20241121	145100	26482605	974	974	974	974	0
301	20241121	145000	26482605	974	974	974	974	0
302	20241121	144900	26482605	974	974	974	974	0
303	20241121	144800	26482605	974	974	974	974	0
304	20241121	144700	26482605	974	974	974	974	0
305	20241121	144600	26482605	974	974	974	974	0
306	20241121	144500	26482605	974	974	974	974	0
307	20241121	144400	26482605	974	974	974	974	0
308	20241121	144300	26482605	974	974	974	974	0
309	20241121	144200	26482605	974	974	974	974	0
310	20241121	144100	26482605	974	974	974	974	0
311	20241121	144000	26482605	974	974	974	974	0
312	20241121	143900	26482605	974	974	974	974	0
313	20241121	143800	26482605	974	974	974	974	1
314	20241121	143700	26481631	967	967	967	967	0
315	20241121	143600	26481631	967	967	967	967	0
316	20241121	143500	26481631	967	967	967	967	0
317	20241121	143400	26481631	967	967	967	967	0
318	20241121	143300	26481631	967	967	967	967	0
319	20241121	143200	26481631	967	967	967	967	0
320	20241121	143100	26481631	967	967	967	967	0
321	20241121	143000	26481631	967	967	967	967	0
322	20241121	142900	26481631	967	967	967	967	0
323	20241121	142800	26481631	967	972	972	967	2727
324	20241121	142700	23834449	975	975	975	975	0
325	20241121	142600	23834449	975	975	975	975	0
326	20241121	142500	23834449	975	975	975	975	0
327	20241121	142400	23834449	975	975	975	975	0
328	20241121	142300	23834449	975	975	975	975	0
329	20241121	142200	23834449	975	975	975	975	0
330	20241121	142100	23834449	975	975	975	975	0
331	20241121	142000	23834449	975	975	975	975	0
332	20241121	141900	23834449	975	975	975	975	0
333	20241121	141800	23834449	975	975	975	975	0
334	20241121	141700	23834449	975	975	975	975	0
335	20241121	141600	23834449	975	975	975	975	0
336	20241121	141500	23834449	975	975	975	975	0
337	20241121	141400	23834449	975	975	975	975	1
338	20241121	141300	23833474	972	972	972	972	0
339	20241121	141200	23833474	972	972	972	972	0
340	20241121	141100	23833474	972	972	972	972	0
341	20241121	141000	23833474	972	972	972	972	0
342	20241121	140900	23833474	972	972	972	972	0
343	20241121	140800	23833474	972	974	974	972	1200
344	20241121	140700	22667049	976	975	976	975	50
345	20241121	140600	22618291	975	975	975	975	0
346	20241121	140500	22618291	975	975	975	975	0
347	20241121	140400	22618291	975	975	975	975	0
348	20241121	140300	22618291	975	975	975	975	0
349	20241121	140200	22618291	975	975	975	975	0
350	20241121	140100	22618291	975	975	975	975	0
351	20241121	140000	22618291	975	975	975	975	0
352	20241121	135900	22618291	975	976	976	975	2
353	20241121	135800	22616340	976	975	976	975	201
354	20241121	135700	22420364	978	978	978	978	6
355	20241121	135600	22414496	978	978	978	978	0
356	20241121	135500	22414496	978	978	978	978	0
357	20241121	135400	22414496	978	978	978	978	0
358	20241121	135300	22414496	978	978	978	978	0
359	20241121	135200	22414496	978	978	978	978	0
360	20241121	135100	22414496	978	978	978	978	0
361	20241121	135000	22414496	978	978	978	978	0
362	20241121	134900	22414496	978	978	978	978	1
363	20241121	134800	22413518	975	975	975	975	0
364	20241121	134700	22413518	975	976	976	975	1002
365	20241121	134600	21436562	979	979	979	979	89
366	20241121	134500	21349431	979	979	979	979	0
367	20241121	134400	21349431	979	979	979	979	0
368	20241121	134300	21349431	979	979	979	979	0
369	20241121	134200	21349431	979	979	979	979	0
370	20241121	134100	21349431	979	979	979	979	0
371	20241121	134000	21349431	979	979	979	979	0
372	20241121	133900	21349431	979	979	979	979	0
373	20241121	133800	21349431	979	979	979	979	0
374	20241121	133700	21349431	979	979	979	979	0
375	20241121	133600	21349431	979	979	979	979	0
376	20241121	133500	21349431	979	979	979	979	0
377	20241121	133400	21349431	979	979	979	979	0
378	20241121	133300	21349431	979	979	979	979	0
379	20241121	133200	21349431	979	979	979	979	10
380	20241121	133100	21339641	979	973	979	973	212
381	20241121	133000	21133359	973	973	973	973	0
382	20241121	132900	21133359	973	973	973	973	0
383	20241121	132800	21133359	973	973	973	973	0
384	20241121	132700	21133359	973	973	973	973	0
385	20241121	132600	21133359	973	973	973	973	0
386	20241121	132500	21133359	973	973	973	973	0
387	20241121	132400	21133359	973	972	973	972	163
388	20241121	132300	20974918	972	972	972	972	200
389	20241121	132200	20780518	972	972	972	972	0
390	20241121	132100	20780518	972	972	972	972	0
391	20241121	132000	20780518	972	972	972	972	100
392	20241121	131900	20683318	972	972	972	972	7
393	20241121	131800	20676514	972	972	972	972	0
394	20241121	131700	20676514	972	972	972	972	0
395	20241121	131600	20676514	972	972	972	972	0
396	20241121	131500	20676514	972	972	972	972	0
397	20241121	131400	20676514	972	972	972	972	0
398	20241121	131300	20676514	972	972	972	972	0
399	20241121	131200	20676514	972	972	972	972	1
400	20241121	131100	20675542	971	971	971	971	0
401	20241121	131000	20675542	971	971	971	971	0
402	20241121	130900	20675542	971	971	971	971	0
403	20241121	130800	20675542	971	971	971	971	0
404	20241121	130700	20675542	971	971	971	971	688
405	20241121	130600	20007494	971	971	971	971	0
406	20241121	130500	20007494	971	971	971	971	0
407	20241121	130400	20007494	971	971	971	971	0
408	20241121	130300	20007494	971	971	971	971	0
409	20241121	130200	20007494	971	971	971	971	0
410	20241121	130100	20007494	971	971	971	971	0
411	20241121	130000	20007494	971	971	971	971	0
412	20241121	125900	20007494	971	971	971	971	0
413	20241121	125800	20007494	971	971	971	971	0
414	20241121	125700	20007494	971	971	971	971	0
415	20241121	125600	20007494	971	971	971	971	0
416	20241121	125500	20007494	971	971	971	971	0
417	20241121	125400	20007494	971	971	971	971	20
418	20241121	125300	19988074	971	971	971	971	0
419	20241121	125200	19988074	971	971	971	971	0
420	20241121	125100	19988074	971	971	971	971	0
421	20241121	125000	19988074	971	971	971	971	0
422	20241121	124900	19988074	971	971	971	971	0
423	20241121	124800	19988074	971	971	971	971	0
424	20241121	124700	19988074	971	971	971	971	0
425	20241121	124600	19988074	971	971	971	971	0
426	20241121	124500	19988074	971	971	971	971	0
427	20241121	124400	19988074	971	971	971	971	0
428	20241121	124300	19988074	971	971	971	971	1
429	20241121	124200	19987103	971	971	971	971	1
430	20241121	124100	19986132	971	971	971	971	0
431	20241121	124000	19986132	971	971	971	971	0
432	20241121	123900	19986132	971	971	971	971	0
433	20241121	123800	19986132	971	971	971	971	0
434	20241121	123700	19986132	971	971	971	971	0
435	20241121	123600	19986132	971	971	971	971	0
436	20241121	123500	19986132	971	971	971	971	0
437	20241121	123400	19986132	971	971	971	971	0
438	20241121	123300	19986132	971	971	971	971	0
439	20241121	123200	19986132	971	971	971	971	0
440	20241121	123100	19986132	971	971	971	971	0
441	20241121	123000	19986132	971	971	971	971	0
442	20241121	122900	19986132	971	971	971	971	16
443	20241121	122800	19970596	971	971	971	971	1
444	20241121	122700	19969625	969	969	969	969	0
445	20241121	122600	19969625	969	970	970	969	110
446	20241121	122500	19863024	971	971	971	971	0
447	20241121	122400	19863024	971	971	971	971	0
448	20241121	122300	19863024	971	971	971	971	0
449	20241121	122200	19863024	971	971	971	971	200
450	20241121	122100	19668824	971	971	971	971	0
451	20241121	122000	19668824	971	971	971	971	0
452	20241121	121900	19668824	971	971	971	971	0
453	20241121	121800	19668824	971	971	971	971	0
454	20241121	121700	19668824	971	971	971	971	10
455	20241121	121600	19659114	972	972	972	972	0
456	20241121	121500	19659114	972	972	972	972	0
457	20241121	121400	19659114	972	972	972	972	0
458	20241121	121300	19659114	972	972	972	972	0
459	20241121	121200	19659114	972	972	972	972	0
460	20241121	121100	19659114	972	972	972	972	0
461	20241121	121000	19659114	972	972	972	972	0
462	20241121	120900	19659114	972	972	972	972	0
463	20241121	120800	19659114	972	972	972	972	0
464	20241121	120700	19659114	972	972	972	972	0
465	20241121	120600	19659114	972	972	972	972	0
466	20241121	120500	19659114	972	972	972	972	0
467	20241121	120400	19659114	972	972	972	972	0
468	20241121	120300	19659114	972	972	972	972	0
469	20241121	120200	19659114	972	972	972	972	0
470	20241121	120100	19659114	972	972	972	972	0
471	20241121	120000	19659114	972	972	972	972	0
472	20241121	115900	19659114	972	972	972	972	0
473	20241121	115800	19659114	972	972	972	972	0
474	20241121	115700	19659114	972	972	972	972	0
475	20241121	115600	19659114	972	972	972	972	0
476	20241121	115500	19659114	972	972	972	972	0
477	20241121	115400	19659114	972	972	972	972	1
478	20241121	115300	19658142	971	971	971	971	0
479	20241121	115200	19658142	971	971	971	971	0
480	20241121	115100	19658142	971	968	971	968	6777
481	20241121	115000	13090143	968	968	968	968	140
482	20241121	114900	12954623	967	967	967	967	0
483	20241121	114800	12954623	967	967	967	967	0
484	20241121	114700	12954623	967	967	967	967	1000
485	20241121	114600	11987623	967	967	967	967	0
486	20241121	114500	11987623	967	967	967	967	0
487	20241121	114400	11987623	967	967	967	967	0
488	20241121	114300	11987623	967	967	967	967	0
489	20241121	114200	11987623	967	967	967	967	0
490	20241121	114100	11987623	967	967	967	967	0
491	20241121	114000	11987623	967	967	967	967	0
492	20241121	113900	11987623	967	967	967	967	0
493	20241121	113800	11987623	967	967	967	967	0
494	20241121	113700	11987623	967	967	967	967	1
495	20241121	113600	11986656	967	967	967	967	50
496	20241121	113500	11938306	967	967	967	967	0
497	20241121	113400	11938306	967	967	967	967	0
498	20241121	113300	11938306	967	967	967	967	0
499	20241121	113200	11938306	967	967	967	967	130
500	20241121	113100	11812596	968	968	968	968	0
501	20241121	113000	11812596	968	968	968	968	100
502	20241121	112900	11715796	968	968	968	968	200
503	20241121	112800	11522196	968	968	968	968	0
504	20241121	112700	11522196	968	968	968	968	10
505	20241121	112600	11512516	968	968	968	968	0
506	20241121	112500	11512516	968	968	968	968	0
507	20241121	112400	11512516	968	968	968	968	0
508	20241121	112300	11512516	968	968	968	968	0
509	20241121	112200	11512516	968	968	968	968	200
510	20241121	112100	11318916	968	968	968	968	0
511	20241121	112000	11318916	968	968	968	968	0
512	20241121	111900	11318916	968	968	968	968	0
513	20241121	111800	11318916	968	968	968	968	8
514	20241121	111700	11311172	968	968	968	968	0
515	20241121	111600	11311172	968	968	968	968	0
516	20241121	111500	11311172	968	968	968	968	0
517	20241121	111400	11311172	968	968	968	968	0
518	20241121	111300	11311172	968	968	968	968	0
519	20241121	111200	11311172	968	968	968	968	0
520	20241121	111100	11311172	968	968	968	968	0
521	20241121	111000	11311172	968	968	968	968	0
522	20241121	110900	11311172	968	968	968	968	0
523	20241121	110800	11311172	968	968	968	968	0
524	20241121	110700	11311172	968	968	968	968	0
525	20241121	110600	11311172	968	968	968	968	0
526	20241121	110500	11311172	968	968	968	968	0
527	20241121	110400	11311172	968	968	968	968	0
528	20241121	110300	11311172	968	968	968	968	0
529	20241121	110200	11311172	968	968	968	968	0
530	20241121	110100	11311172	968	968	968	968	0
531	20241121	110000	11311172	968	968	968	968	0
532	20241121	105900	11311172	968	968	968	968	0
533	20241121	105800	11311172	968	968	968	968	0
534	20241121	105700	11311172	968	968	968	968	10
535	20241121	105600	11301492	968	968	968	968	0
536	20241121	105500	11301492	968	968	968	968	0
537	20241121	105400	11301492	968	968	968	968	0
538	20241121	105300	11301492	968	968	968	968	4
539	20241121	105200	11297620	968	968	968	968	43
540	20241121	105100	11255996	968	968	968	968	0
541	20241121	105000	11255996	968	968	968	968	0
542	20241121	104900	11255996	968	968	968	968	0
543	20241121	104800	11255996	968	968	968	968	0
544	20241121	104700	11255996	968	968	968	968	0
545	20241121	104600	11255996	968	968	968	968	0
546	20241121	104500	11255996	968	968	968	968	0
547	20241121	104400	11255996	968	968	968	968	0
548	20241121	104300	11255996	968	968	968	968	0
549	20241121	104200	11255996	968	968	968	968	0
550	20241121	104100	11255996	968	968	968	968	0
551	20241121	104000	11255996	968	968	968	968	191
552	20241121	103900	11071108	968	968	968	968	0
553	20241121	103800	11071108	968	968	968	968	0
554	20241121	103700	11071108	968	968	968	968	1000
555	20241121	103600	10103108	968	968	968	968	0
556	20241121	103500	10103108	968	968	968	968	0
557	20241121	103400	10103108	968	968	968	968	0
558	20241121	103300	10103108	968	968	968	968	0
559	20241121	103200	10103108	968	968	968	968	0
560	20241121	103100	10103108	968	968	968	968	0
561	20241121	103000	10103108	968	968	968	968	0
562	20241121	102900	10103108	968	968	968	968	0
563	20241121	102800	10103108	968	968	968	968	0
564	20241121	102700	10103108	968	968	968	968	0
565	20241121	102600	10103108	968	968	968	968	0
566	20241121	102500	10103108	968	968	968	968	0
567	20241121	102400	10103108	968	968	968	968	0
568	20241121	102300	10103108	968	968	968	968	0
569	20241121	102200	10103108	968	968	968	968	0
570	20241121	102100	10103108	968	968	968	968	0
571	20241121	102000	10103108	968	968	968	968	0
572	20241121	101900	10103108	968	968	968	968	0
573	20241121	101800	10103108	968	968	968	968	0
574	20241121	101700	10103108	968	968	968	968	0
575	20241121	101600	10103108	968	968	968	968	10
576	20241121	101500	10093428	968	967	968	967	11
577	20241121	101400	10082790	966	967	967	966	538
578	20241121	101300	9562565	968	968	968	968	0
579	20241121	101200	9562565	968	968	968	968	4
580	20241121	101100	9558693	967	967	967	967	15
581	20241121	101000	9544188	968	968	968	968	0
582	20241121	100900	9544188	968	968	968	968	13
583	20241121	100800	9531604	968	968	968	968	0
584	20241121	100700	9531604	968	968	968	968	0
585	20241121	100600	9531604	968	968	968	968	0
586	20241121	100500	9531604	968	968	968	968	0
587	20241121	100400	9531604	968	968	968	968	0
588	20241121	100300	9531604	968	968	968	968	1
589	20241121	100200	9530636	964	964	964	964	0
590	20241121	100100	9530636	964	964	964	964	0
591	20241121	100000	9530636	964	964	964	964	0
592	20241121	095900	9530636	964	964	964	964	0
593	20241121	095800	9530636	964	964	964	964	0
594	20241121	095700	9530636	964	964	964	964	0
595	20241121	095600	9530636	964	964	964	964	0
596	20241121	095500	9530636	964	967	967	964	2000
597	20241121	095400	7602013	968	968	968	968	0
598	20241121	095300	7602013	968	968	968	968	0
599	20241121	095200	7602013	968	968	968	968	100
600	20241121	095100	7505213	968	968	968	968	0
601	20241121	095000	7505213	968	968	968	968	0
602	20241121	094900	7505213	968	968	968	968	1
603	20241121	094800	7504245	966	966	966	966	0
604	20241121	094700	7504245	966	967	967	966	477
605	20241121	094600	7043438	968	968	968	968	22
606	20241121	094500	7022142	968	968	968	968	0
607	20241121	094400	7022142	968	968	968	968	0
608	20241121	094300	7022142	968	968	968	968	1
609	20241121	094200	7021174	968	968	968	968	1
610	20241121	094100	7020206	968	968	968	968	22
611	20241121	094000	6998910	968	968	968	968	381
612	20241121	093900	6630102	968	968	968	968	119
613	20241121	093800	6514910	968	968	968	968	0
614	20241121	093700	6514910	968	967	968	967	507
615	20241121	093600	6024579	968	968	968	968	82
616	20241121	093500	5945203	968	968	968	968	0
617	20241121	093400	5945203	968	968	968	968	0
618	20241121	093300	5945203	968	968	968	968	0
619	20241121	093200	5945203	968	968	968	968	0
620	20241121	093100	5945203	968	969	969	968	25
621	20241121	093000	5920989	969	969	969	969	0
622	20241121	092900	5920989	969	969	969	969	0
623	20241121	092800	5920989	969	969	969	969	0
624	20241121	092700	5920989	969	969	969	969	0
625	20241121	092600	5920989	969	969	969	969	0
626	20241121	092500	5920989	969	969	969	969	101
627	20241121	092400	5823120	969	969	969	969	0
628	20241121	092300	5823120	969	969	969	969	0
629	20241121	092200	5823120	969	969	969	969	0
630	20241121	092100	5823120	969	969	969	969	0
631	20241121	092000	5823120	969	969	969	969	500
632	20241121	091900	5338620	969	969	969	969	0
633	20241121	091800	5338620	969	969	969	969	100
634	20241121	091700	5241720	968	968	968	968	0
635	20241121	091600	5241720	968	969	969	968	450
636	20241121	091500	4806115	969	970	970	969	692
637	20241121	091400	4135321	970	970	970	970	200
638	20241121	091300	3941321	971	969	971	969	1915
639	20241121	091200	2083190	971	971	971	971	0
640	20241121	091100	2083190	971	972	972	970	501
641	20241121	091000	1597216	971	973	973	971	1104
642	20241121	090900	523109	974	974	974	974	0
643	20241121	090800	523109	974	974	974	974	0
644	20241121	090700	523109	974	975	975	974	500
645	20241121	090600	36071	974	976	976	974	36
646	20241121	090500	986	986	986	986	986	0
647	20241121	090400	986	986	986	986	986	0
648	20241121	090300	986	986	986	986	986	0
649	20241121	090200	986	986	986	986	986	0
650	20241121	090100	986	986	986	986	986	0
651	20241121	090000	986	986	986	986	986	1