KissMeData/092590/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200000	1504003	821	821	821	821	20
3	20241121	195900	1504003	821	821	821	821	0
4	20241121	195800	1504003	821	821	821	821	0
5	20241121	195700	1504003	821	821	821	821	0
6	20241121	195600	1504003	821	821	821	821	0
7	20241121	195500	1504003	821	821	821	821	0
8	20241121	195400	1504003	821	821	821	821	0
9	20241121	195300	1504003	821	821	821	821	0
10	20241121	195200	1504003	821	821	821	821	0
11	20241121	195100	1504003	821	821	821	821	0
12	20241121	195000	1504003	821	821	821	821	0
13	20241121	194900	1504003	821	821	821	821	0
14	20241121	194800	1504003	821	821	821	821	0
15	20241121	194700	1504003	821	821	821	821	0
16	20241121	194600	1504003	821	821	821	821	0
17	20241121	194500	1504003	821	821	821	821	0
18	20241121	194400	1504003	821	821	821	821	0
19	20241121	194300	1504003	821	821	821	821	0
20	20241121	194200	1504003	821	821	821	821	0
21	20241121	194100	1504003	821	821	821	821	0
22	20241121	194000	1504003	821	821	821	821	0
23	20241121	193900	1504003	821	821	821	821	0
24	20241121	193800	1504003	821	821	821	821	0
25	20241121	193700	1504003	821	821	821	821	0
26	20241121	193600	1504003	821	821	821	821	0
27	20241121	193500	1504003	821	821	821	821	0
28	20241121	193400	1504003	821	821	821	821	0
29	20241121	193300	1504003	821	821	821	821	0
30	20241121	193200	1504003	821	821	821	821	0
31	20241121	193100	1504003	821	821	821	821	0
32	20241121	193000	1504003	821	821	821	821	20
33	20241121	192900	1504003	821	821	821	821	0
34	20241121	192800	1504003	821	821	821	821	0
35	20241121	192700	1504003	821	821	821	821	0
36	20241121	192600	1504003	821	821	821	821	0
37	20241121	192500	1504003	821	821	821	821	0
38	20241121	192400	1504003	821	821	821	821	0
39	20241121	192300	1504003	821	821	821	821	0
40	20241121	192200	1504003	821	821	821	821	0
41	20241121	192100	1504003	821	821	821	821	0
42	20241121	192000	1504003	821	821	821	821	0
43	20241121	191900	1504003	821	821	821	821	0
44	20241121	191800	1504003	821	821	821	821	0
45	20241121	191700	1504003	821	821	821	821	0
46	20241121	191600	1504003	821	821	821	821	0
47	20241121	191500	1504003	821	821	821	821	0
48	20241121	191400	1504003	821	821	821	821	0
49	20241121	191300	1504003	821	821	821	821	0
50	20241121	191200	1504003	821	821	821	821	0
51	20241121	191100	1504003	821	821	821	821	0
52	20241121	191000	1504003	821	821	821	821	0
53	20241121	190900	1504003	821	821	821	821	0
54	20241121	190800	1504003	821	821	821	821	0
55	20241121	190700	1504003	821	821	821	821	0
56	20241121	190600	1504003	821	821	821	821	0
57	20241121	190500	1504003	821	821	821	821	0
58	20241121	190400	1504003	821	821	821	821	0
59	20241121	190300	1504003	821	821	821	821	0
60	20241121	190200	1504003	821	821	821	821	0
61	20241121	190100	1504003	821	821	821	821	0
62	20241121	190000	1504003	821	821	821	821	20
63	20241121	185900	1504003	821	821	821	821	0
64	20241121	185800	1504003	821	821	821	821	0
65	20241121	185700	1504003	821	821	821	821	0
66	20241121	185600	1504003	821	821	821	821	0
67	20241121	185500	1504003	821	821	821	821	0
68	20241121	185400	1504003	821	821	821	821	0
69	20241121	185300	1504003	821	821	821	821	0
70	20241121	185200	1504003	821	821	821	821	0
71	20241121	185100	1504003	821	821	821	821	0
72	20241121	185000	1504003	821	821	821	821	0
73	20241121	184900	1504003	821	821	821	821	0
74	20241121	184800	1504003	821	821	821	821	0
75	20241121	184700	1504003	821	821	821	821	0
76	20241121	184600	1504003	821	821	821	821	0
77	20241121	184500	1504003	821	821	821	821	0
78	20241121	184400	1504003	821	821	821	821	0
79	20241121	184300	1504003	821	821	821	821	0
80	20241121	184200	1504003	821	821	821	821	0
81	20241121	184100	1504003	821	821	821	821	0
82	20241121	184000	1504003	821	821	821	821	0
83	20241121	183900	1504003	821	821	821	821	0
84	20241121	183800	1504003	821	821	821	821	0
85	20241121	183700	1504003	821	821	821	821	0
86	20241121	183600	1504003	821	821	821	821	0
87	20241121	183500	1504003	821	821	821	821	0
88	20241121	183400	1504003	821	821	821	821	0
89	20241121	183300	1504003	821	821	821	821	0
90	20241121	183200	1504003	821	821	821	821	0
91	20241121	183100	1504003	821	821	821	821	0
92	20241121	183000	1504003	821	821	821	821	20
93	20241121	182900	1504003	821	821	821	821	0
94	20241121	182800	1504003	821	821	821	821	0
95	20241121	182700	1504003	821	821	821	821	0
96	20241121	182600	1504003	821	821	821	821	0
97	20241121	182500	1504003	821	821	821	821	0
98	20241121	182400	1504003	821	821	821	821	0
99	20241121	182300	1504003	821	821	821	821	0
100	20241121	182200	1504003	821	821	821	821	0
101	20241121	182100	1504003	821	821	821	821	0
102	20241121	182000	1504003	821	821	821	821	0
103	20241121	181900	1504003	821	821	821	821	0
104	20241121	181800	1504003	821	821	821	821	0
105	20241121	181700	1504003	821	821	821	821	0
106	20241121	181600	1504003	821	821	821	821	0
107	20241121	181500	1504003	821	821	821	821	0
108	20241121	181400	1504003	821	821	821	821	0
109	20241121	181300	1504003	821	821	821	821	0
110	20241121	181200	1504003	821	821	821	821	0
111	20241121	181100	1504003	821	821	821	821	0
112	20241121	181000	1504003	821	821	821	821	0
113	20241121	180900	1504003	821	821	821	821	0
114	20241121	180800	1504003	821	821	821	821	0
115	20241121	180700	1504003	821	821	821	821	0
116	20241121	180600	1504003	821	821	821	821	0
117	20241121	180500	1504003	821	821	821	821	0
118	20241121	180400	1504003	821	821	821	821	0
119	20241121	180300	1504003	821	821	821	821	0
120	20241121	180200	1504003	821	821	821	821	0
121	20241121	180100	1504003	821	821	821	821	0
122	20241121	180000	1504003	821	821	821	821	20
123	20241121	175900	1504003	821	821	821	821	0
124	20241121	175800	1504003	821	821	821	821	0
125	20241121	175700	1504003	821	821	821	821	0
126	20241121	175600	1504003	821	821	821	821	0
127	20241121	175500	1504003	821	821	821	821	0
128	20241121	175400	1504003	821	821	821	821	0
129	20241121	175300	1504003	821	821	821	821	0
130	20241121	175200	1504003	821	821	821	821	0
131	20241121	175100	1504003	821	821	821	821	0
132	20241121	175000	1504003	821	821	821	821	0
133	20241121	174900	1504003	821	821	821	821	0
134	20241121	174800	1504003	821	821	821	821	0
135	20241121	174700	1504003	821	821	821	821	0
136	20241121	174600	1504003	821	821	821	821	0
137	20241121	174500	1504003	821	821	821	821	0
138	20241121	174400	1504003	821	821	821	821	0
139	20241121	174300	1504003	821	821	821	821	0
140	20241121	174200	1504003	821	821	821	821	0
141	20241121	174100	1504003	821	821	821	821	0
142	20241121	174000	1504003	821	821	821	821	0
143	20241121	173900	1504003	821	821	821	821	0
144	20241121	173800	1504003	821	821	821	821	0
145	20241121	173700	1504003	821	821	821	821	0
146	20241121	173600	1504003	821	821	821	821	0
147	20241121	173500	1504003	821	821	821	821	0
148	20241121	173400	1504003	821	821	821	821	0
149	20241121	173300	1504003	821	821	821	821	0
150	20241121	173200	1504003	821	821	821	821	0
151	20241121	173100	1504003	821	821	821	821	0
152	20241121	173000	1504003	821	821	821	821	20
153	20241121	172900	1504003	821	821	821	821	0
154	20241121	172800	1504003	821	821	821	821	0
155	20241121	172700	1504003	821	821	821	821	0
156	20241121	172600	1504003	821	821	821	821	0
157	20241121	172500	1504003	821	821	821	821	0
158	20241121	172400	1504003	821	821	821	821	0
159	20241121	172300	1504003	821	821	821	821	0
160	20241121	172200	1504003	821	821	821	821	0
161	20241121	172100	1504003	821	821	821	821	0
162	20241121	172000	1504003	821	821	821	821	0
163	20241121	171900	1504003	821	821	821	821	0
164	20241121	171800	1504003	821	821	821	821	0
165	20241121	171700	1504003	821	821	821	821	0
166	20241121	171600	1504003	821	821	821	821	0
167	20241121	171500	1504003	821	821	821	821	0
168	20241121	171400	1504003	821	821	821	821	0
169	20241121	171300	1504003	821	821	821	821	0
170	20241121	171200	1504003	821	821	821	821	0
171	20241121	171100	1504003	821	821	821	821	0
172	20241121	171000	1504003	821	821	821	821	0
173	20241121	170900	1504003	821	821	821	821	0
174	20241121	170800	1504003	821	821	821	821	0
175	20241121	170700	1504003	821	821	821	821	0
176	20241121	170600	1504003	821	821	821	821	0
177	20241121	170500	1504003	821	821	821	821	0
178	20241121	170400	1504003	821	821	821	821	0
179	20241121	170300	1504003	821	821	821	821	0
180	20241121	170200	1504003	821	821	821	821	0
181	20241121	170100	1504003	821	821	821	821	0
182	20241121	170000	1504003	821	821	821	821	20
183	20241121	165900	1504003	821	821	821	821	0
184	20241121	165800	1504003	821	821	821	821	0
185	20241121	165700	1504003	821	821	821	821	0
186	20241121	165600	1504003	821	821	821	821	0
187	20241121	165500	1504003	821	821	821	821	0
188	20241121	165400	1504003	821	821	821	821	0
189	20241121	165300	1504003	821	821	821	821	0
190	20241121	165200	1504003	821	821	821	821	0
191	20241121	165100	1504003	821	821	821	821	0
192	20241121	165000	1504003	821	821	821	821	0
193	20241121	164900	1504003	821	821	821	821	0
194	20241121	164800	1504003	821	821	821	821	0
195	20241121	164700	1504003	821	821	821	821	0
196	20241121	164600	1504003	821	821	821	821	0
197	20241121	164500	1504003	821	821	821	821	0
198	20241121	164400	1504003	821	821	821	821	0
199	20241121	164300	1504003	821	821	821	821	0
200	20241121	164200	1504003	821	821	821	821	0
201	20241121	164100	1504003	821	821	821	821	0
202	20241121	164000	1504003	821	821	821	821	0
203	20241121	163900	1504003	821	821	821	821	0
204	20241121	163800	1504003	821	821	821	821	0
205	20241121	163700	1504003	821	821	821	821	0
206	20241121	163600	1504003	821	821	821	821	0
207	20241121	163500	1504003	821	821	821	821	0
208	20241121	163400	1504003	821	821	821	821	0
209	20241121	163300	1504003	821	821	821	821	0
210	20241121	163200	1504003	821	821	821	821	0
211	20241121	163100	1504003	821	821	821	821	0
212	20241121	163000	1504003	821	821	821	821	20
213	20241121	162900	1504003	821	821	821	821	0
214	20241121	162800	1504003	821	821	821	821	0
215	20241121	162700	1504003	821	821	821	821	0
216	20241121	162600	1504003	821	821	821	821	0
217	20241121	162500	1504003	821	821	821	821	0
218	20241121	162400	1504003	821	821	821	821	0
219	20241121	162300	1504003	821	821	821	821	0
220	20241121	162200	1504003	821	821	821	821	0
221	20241121	162100	1504003	821	821	821	821	0
222	20241121	162000	1504003	821	821	821	821	0
223	20241121	161900	1504003	821	821	821	821	0
224	20241121	161800	1504003	821	821	821	821	0
225	20241121	161700	1504003	821	821	821	821	0
226	20241121	161600	1504003	821	821	821	821	0
227	20241121	161500	1504003	821	821	821	821	0
228	20241121	161400	1504003	821	821	821	821	0
229	20241121	161300	1504003	821	821	821	821	0
230	20241121	161200	1504003	821	821	821	821	0
231	20241121	161100	1504003	821	821	821	821	0
232	20241121	161000	1504003	821	821	821	821	0
233	20241121	160900	1504003	821	821	821	821	0
234	20241121	160800	1504003	821	821	821	821	0
235	20241121	160700	1504003	821	821	821	821	0
236	20241121	160600	1504003	821	821	821	821	0
237	20241121	160500	1504003	821	821	821	821	0
238	20241121	160400	1504003	821	821	821	821	0
239	20241121	160300	1504003	821	821	821	821	0
240	20241121	160200	1504003	821	821	821	821	0
241	20241121	160100	1504003	821	821	821	821	0
242	20241121	160000	1504003	821	821	821	821	20
243	20241121	155900	1504003	821	821	821	821	0
244	20241121	155800	1504003	821	821	821	821	0
245	20241121	155700	1504003	821	821	821	821	0
246	20241121	155600	1504003	821	821	821	821	0
247	20241121	155500	1504003	821	821	821	821	0
248	20241121	155400	1504003	821	821	821	821	0
249	20241121	155300	1504003	821	821	821	821	0
250	20241121	155200	1504003	821	821	821	821	0
251	20241121	155100	1504003	821	821	821	821	0
252	20241121	155000	1504003	821	821	821	821	0
253	20241121	154900	1504003	821	821	821	821	0
254	20241121	154800	1504003	821	821	821	821	0
255	20241121	154700	1504003	821	821	821	821	0
256	20241121	154600	1504003	821	821	821	821	0
257	20241121	154500	1504003	821	821	821	821	0
258	20241121	154400	1504003	821	821	821	821	0
259	20241121	154300	1504003	821	821	821	821	0
260	20241121	154200	1504003	821	821	821	821	0
261	20241121	154100	1504003	821	821	821	821	0
262	20241121	154000	1504003	821	821	821	821	0
263	20241121	153900	1504003	821	821	821	821	0
264	20241121	153800	1504003	821	821	821	821	0
265	20241121	153700	1504003	821	821	821	821	0
266	20241121	153600	1504003	821	821	821	821	0
267	20241121	153500	1504003	821	821	821	821	0
268	20241121	153400	1504003	821	821	821	821	0
269	20241121	153300	1504003	821	821	821	821	0
270	20241121	153200	1504003	821	821	821	821	0
271	20241121	153100	1504003	821	821	821	821	0
272	20241121	153000	1504003	821	821	821	821	20
273	20241121	152900	1504003	821	821	821	821	0
274	20241121	152800	1504003	821	821	821	821	0
275	20241121	152700	1504003	821	821	821	821	0
276	20241121	152600	1504003	821	821	821	821	0
277	20241121	152500	1504003	821	821	821	821	0
278	20241121	152400	1504003	821	821	821	821	0
279	20241121	152300	1504003	821	821	821	821	0
280	20241121	152200	1504003	821	821	821	821	0
281	20241121	152100	1504003	821	821	821	821	0
282	20241121	152000	1504003	821	821	821	821	0
283	20241121	151900	1504003	821	821	821	821	0
284	20241121	151800	1504003	821	821	821	821	0
285	20241121	151700	1504003	821	821	821	821	0
286	20241121	151600	1504003	821	821	821	821	0
287	20241121	151500	1504003	821	821	821	821	0
288	20241121	151400	1504003	821	821	821	821	0
289	20241121	151300	1504003	821	821	821	821	0
290	20241121	151200	1504003	821	821	821	821	0
291	20241121	151100	1504003	821	821	821	821	0
292	20241121	151000	1504003	821	821	821	821	0
293	20241121	150900	1504003	821	821	821	821	20
294	20241121	150800	1487583	940	940	940	940	0
295	20241121	150700	1487583	940	940	940	940	0
296	20241121	150600	1487583	940	940	940	940	0
297	20241121	150500	1487583	940	940	940	940	0
298	20241121	150400	1487583	940	940	940	940	0
299	20241121	150300	1487583	940	940	940	940	0
300	20241121	150200	1487583	940	940	940	940	0
301	20241121	150100	1487583	940	940	940	940	0
302	20241121	150000	1487583	940	940	940	940	0
303	20241121	145900	1487583	940	940	940	940	0
304	20241121	145800	1487583	940	940	940	940	0
305	20241121	145700	1487583	940	940	940	940	0
306	20241121	145600	1487583	940	940	940	940	0
307	20241121	145500	1487583	940	940	940	940	0
308	20241121	145400	1487583	940	940	940	940	0
309	20241121	145300	1487583	940	940	940	940	0
310	20241121	145200	1487583	940	940	940	940	0
311	20241121	145100	1487583	940	940	940	940	0
312	20241121	145000	1487583	940	940	940	940	0
313	20241121	144900	1487583	940	940	940	940	0
314	20241121	144800	1487583	940	940	940	940	0
315	20241121	144700	1487583	940	940	940	940	0
316	20241121	144600	1487583	940	940	940	940	0
317	20241121	144500	1487583	940	940	940	940	0
318	20241121	144400	1487583	940	940	940	940	0
319	20241121	144300	1487583	940	940	940	940	0
320	20241121	144200	1487583	940	940	940	940	0
321	20241121	144100	1487583	940	940	940	940	0
322	20241121	144000	1487583	940	940	940	940	0
323	20241121	143900	1487583	940	939	940	821	282
324	20241121	143800	1255824	821	821	821	821	200
325	20241121	143700	1091624	950	950	950	950	0
326	20241121	143600	1091624	950	950	950	950	0
327	20241121	143500	1091624	950	950	950	950	0
328	20241121	143400	1091624	950	950	950	950	0
329	20241121	143300	1091624	950	950	950	950	0
330	20241121	143200	1091624	950	950	950	950	0
331	20241121	143100	1091624	950	950	950	950	0
332	20241121	143000	1091624	950	950	950	950	0
333	20241121	142900	1091624	950	950	950	950	0
334	20241121	142800	1091624	950	950	950	950	0
335	20241121	142700	1091624	950	950	950	950	0
336	20241121	142600	1091624	950	950	950	950	0
337	20241121	142500	1091624	950	950	950	950	0
338	20241121	142400	1091624	950	950	950	950	0
339	20241121	142300	1091624	950	950	950	950	0
340	20241121	142200	1091624	950	950	950	950	0
341	20241121	142100	1091624	950	950	950	950	0
342	20241121	142000	1091624	950	950	950	950	0
343	20241121	141900	1091624	950	950	950	950	0
344	20241121	141800	1091624	950	950	950	950	0
345	20241121	141700	1091624	950	950	950	950	0
346	20241121	141600	1091624	950	950	950	950	0
347	20241121	141500	1091624	950	950	950	950	0
348	20241121	141400	1091624	950	950	950	950	0
349	20241121	141300	1091624	950	950	950	950	0
350	20241121	141200	1091624	950	950	950	950	0
351	20241121	141100	1091624	950	950	950	950	0
352	20241121	141000	1091624	950	950	950	950	0
353	20241121	140900	1091624	950	950	950	950	0
354	20241121	140800	1091624	950	950	950	950	0
355	20241121	140700	1091624	950	950	950	950	0
356	20241121	140600	1091624	950	950	950	950	0
357	20241121	140500	1091624	950	950	950	950	0
358	20241121	140400	1091624	950	950	950	950	0
359	20241121	140300	1091624	950	950	950	950	0
360	20241121	140200	1091624	950	950	950	950	0
361	20241121	140100	1091624	950	950	950	950	0
362	20241121	140000	1091624	950	950	950	950	0
363	20241121	135900	1091624	950	950	950	950	0
364	20241121	135800	1091624	950	950	950	950	0
365	20241121	135700	1091624	950	950	950	950	0
366	20241121	135600	1091624	950	950	950	950	0
367	20241121	135500	1091624	950	950	950	950	0
368	20241121	135400	1091624	950	950	950	950	0
369	20241121	135300	1091624	950	950	950	950	0
370	20241121	135200	1091624	950	950	950	950	0
371	20241121	135100	1091624	950	950	950	950	0
372	20241121	135000	1091624	950	950	950	950	0
373	20241121	134900	1091624	950	950	950	950	0
374	20241121	134800	1091624	950	950	950	950	0
375	20241121	134700	1091624	950	950	950	950	0
376	20241121	134600	1091624	950	950	950	950	0
377	20241121	134500	1091624	950	950	950	950	0
378	20241121	134400	1091624	950	950	950	950	0
379	20241121	134300	1091624	950	950	950	950	0
380	20241121	134200	1091624	950	950	950	950	0
381	20241121	134100	1091624	950	950	950	950	0
382	20241121	134000	1091624	950	950	950	950	0
383	20241121	133900	1091624	950	950	950	950	0
384	20241121	133800	1091624	950	950	950	950	0
385	20241121	133700	1091624	950	950	950	950	0
386	20241121	133600	1091624	950	950	950	950	0
387	20241121	133500	1091624	950	950	950	950	0
388	20241121	133400	1091624	950	950	950	950	0
389	20241121	133300	1091624	950	950	950	950	0
390	20241121	133200	1091624	950	950	950	950	0
391	20241121	133100	1091624	950	950	950	950	0
392	20241121	133000	1091624	950	950	950	950	0
393	20241121	132900	1091624	950	950	950	950	0
394	20241121	132800	1091624	950	950	950	950	0
395	20241121	132700	1091624	950	950	950	950	0
396	20241121	132600	1091624	950	950	950	950	1
397	20241121	132500	1090674	821	821	821	821	0
398	20241121	132400	1090674	821	821	821	821	0
399	20241121	132300	1090674	821	821	821	821	0
400	20241121	132200	1090674	821	821	821	821	0
401	20241121	132100	1090674	821	822	822	821	312
402	20241121	132000	834520	960	960	960	960	0
403	20241121	131900	834520	960	960	960	960	0
404	20241121	131800	834520	960	960	960	960	0
405	20241121	131700	834520	960	960	960	960	0
406	20241121	131600	834520	960	960	960	960	0
407	20241121	131500	834520	960	960	960	960	0
408	20241121	131400	834520	960	960	960	960	0
409	20241121	131300	834520	960	960	960	960	0
410	20241121	131200	834520	960	960	960	960	0
411	20241121	131100	834520	960	960	960	960	0
412	20241121	131000	834520	960	960	960	960	0
413	20241121	130900	834520	960	960	960	960	0
414	20241121	130800	834520	960	960	960	960	0
415	20241121	130700	834520	960	960	960	960	0
416	20241121	130600	834520	960	960	960	960	0
417	20241121	130500	834520	960	960	960	960	0
418	20241121	130400	834520	960	960	960	960	0
419	20241121	130300	834520	960	960	960	960	0
420	20241121	130200	834520	960	960	960	960	0
421	20241121	130100	834520	960	960	960	960	0
422	20241121	130000	834520	960	960	960	960	4
423	20241121	125900	830680	960	960	960	960	0
424	20241121	125800	830680	960	960	960	960	0
425	20241121	125700	830680	960	960	960	960	0
426	20241121	125600	830680	960	960	960	960	0
427	20241121	125500	830680	960	960	960	960	0
428	20241121	125400	830680	960	960	960	960	0
429	20241121	125300	830680	960	960	960	960	0
430	20241121	125200	830680	960	960	960	960	0
431	20241121	125100	830680	960	960	960	960	0
432	20241121	125000	830680	960	960	960	960	0
433	20241121	124900	830680	960	960	960	960	0
434	20241121	124800	830680	960	960	960	960	0
435	20241121	124700	830680	960	960	960	960	0
436	20241121	124600	830680	960	960	960	960	0
437	20241121	124500	830680	960	960	960	960	0
438	20241121	124400	830680	960	960	960	960	0
439	20241121	124300	830680	960	960	960	960	0
440	20241121	124200	830680	960	960	960	960	0
441	20241121	124100	830680	960	960	960	960	0
442	20241121	124000	830680	960	960	960	960	0
443	20241121	123900	830680	960	960	960	960	0
444	20241121	123800	830680	960	960	960	960	0
445	20241121	123700	830680	960	960	960	960	0
446	20241121	123600	830680	960	960	960	960	0
447	20241121	123500	830680	960	960	960	960	0
448	20241121	123400	830680	960	960	960	960	0
449	20241121	123300	830680	960	960	960	960	0
450	20241121	123200	830680	960	960	960	960	0
451	20241121	123100	830680	960	960	960	960	0
452	20241121	123000	830680	960	960	960	960	0
453	20241121	122900	830680	960	960	960	960	0
454	20241121	122800	830680	960	960	960	960	0
455	20241121	122700	830680	960	960	960	960	0
456	20241121	122600	830680	960	960	960	960	0
457	20241121	122500	830680	960	960	960	960	0
458	20241121	122400	830680	960	960	960	960	0
459	20241121	122300	830680	960	960	960	960	0
460	20241121	122200	830680	960	960	960	960	0
461	20241121	122100	830680	960	960	960	960	0
462	20241121	122000	830680	960	960	960	960	0
463	20241121	121900	830680	960	960	960	960	0
464	20241121	121800	830680	960	960	960	960	0
465	20241121	121700	830680	960	960	960	960	0
466	20241121	121600	830680	960	960	960	960	0
467	20241121	121500	830680	960	960	960	960	0
468	20241121	121400	830680	960	960	960	960	0
469	20241121	121300	830680	960	960	960	960	0
470	20241121	121200	830680	960	960	960	960	0
471	20241121	121100	830680	960	960	960	960	0
472	20241121	121000	830680	960	960	960	960	0
473	20241121	120900	830680	960	960	960	960	0
474	20241121	120800	830680	960	960	960	960	0
475	20241121	120700	830680	960	960	960	960	0
476	20241121	120600	830680	960	960	960	960	0
477	20241121	120500	830680	960	960	960	960	1
478	20241121	120400	829720	821	821	821	821	0
479	20241121	120300	829720	821	821	821	821	0
480	20241121	120200	829720	821	821	821	821	500
481	20241121	120100	419220	825	825	825	825	500
482	20241121	120000	6720	960	960	960	960	0
483	20241121	115900	6720	960	960	960	960	0
484	20241121	115800	6720	960	960	960	960	0
485	20241121	115700	6720	960	960	960	960	0
486	20241121	115600	6720	960	960	960	960	0
487	20241121	115500	6720	960	960	960	960	0
488	20241121	115400	6720	960	960	960	960	0
489	20241121	115300	6720	960	960	960	960	0
490	20241121	115200	6720	960	960	960	960	0
491	20241121	115100	6720	960	960	960	960	0
492	20241121	115000	6720	960	960	960	960	0
493	20241121	114900	6720	960	960	960	960	0
494	20241121	114800	6720	960	960	960	960	0
495	20241121	114700	6720	960	960	960	960	0
496	20241121	114600	6720	960	960	960	960	0
497	20241121	114500	6720	960	960	960	960	0
498	20241121	114400	6720	960	960	960	960	0
499	20241121	114300	6720	960	960	960	960	0
500	20241121	114200	6720	960	960	960	960	0
501	20241121	114100	6720	960	960	960	960	0
502	20241121	114000	6720	960	960	960	960	0
503	20241121	113900	6720	960	960	960	960	0
504	20241121	113800	6720	960	960	960	960	0
505	20241121	113700	6720	960	960	960	960	0
506	20241121	113600	6720	960	960	960	960	0
507	20241121	113500	6720	960	960	960	960	0
508	20241121	113400	6720	960	960	960	960	0
509	20241121	113300	6720	960	960	960	960	0
510	20241121	113200	6720	960	960	960	960	0
511	20241121	113100	6720	960	960	960	960	0
512	20241121	113000	6720	960	960	960	960	0
513	20241121	112900	6720	960	960	960	960	0
514	20241121	112800	6720	960	960	960	960	0
515	20241121	112700	6720	960	960	960	960	0
516	20241121	112600	6720	960	960	960	960	0
517	20241121	112500	6720	960	960	960	960	0
518	20241121	112400	6720	960	960	960	960	0
519	20241121	112300	6720	960	960	960	960	0
520	20241121	112200	6720	960	960	960	960	0
521	20241121	112100	6720	960	960	960	960	0
522	20241121	112000	6720	960	960	960	960	0
523	20241121	111900	6720	960	960	960	960	0
524	20241121	111800	6720	960	960	960	960	0
525	20241121	111700	6720	960	960	960	960	0
526	20241121	111600	6720	960	960	960	960	0
527	20241121	111500	6720	960	960	960	960	0
528	20241121	111400	6720	960	960	960	960	0
529	20241121	111300	6720	960	960	960	960	0
530	20241121	111200	6720	960	960	960	960	0
531	20241121	111100	6720	960	960	960	960	0
532	20241121	111000	6720	960	960	960	960	0
533	20241121	110900	6720	960	960	960	960	0
534	20241121	110800	6720	960	960	960	960	0
535	20241121	110700	6720	960	960	960	960	0
536	20241121	110600	6720	960	960	960	960	0
537	20241121	110500	6720	960	960	960	960	0
538	20241121	110400	6720	960	960	960	960	0
539	20241121	110300	6720	960	960	960	960	0
540	20241121	110200	6720	960	960	960	960	0
541	20241121	110100	6720	960	960	960	960	0
542	20241121	110000	6720	960	960	960	960	0
543	20241121	105900	6720	960	960	960	960	0
544	20241121	105800	6720	960	960	960	960	7
545	20241121	105700	0	965	965	965	965	0
546	20241121	105600	0	965	965	965	965	0
547	20241121	105500	0	965	965	965	965	0
548	20241121	105400	0	965	965	965	965	0
549	20241121	105300	0	965	965	965	965	0
550	20241121	105200	0	965	965	965	965	0
551	20241121	105100	0	965	965	965	965	0
552	20241121	105000	0	965	965	965	965	0
553	20241121	104900	0	965	965	965	965	0
554	20241121	104800	0	965	965	965	965	0
555	20241121	104700	0	965	965	965	965	0
556	20241121	104600	0	965	965	965	965	0
557	20241121	104500	0	965	965	965	965	0
558	20241121	104400	0	965	965	965	965	0
559	20241121	104300	0	965	965	965	965	0
560	20241121	104200	0	965	965	965	965	0
561	20241121	104100	0	965	965	965	965	0
562	20241121	104000	0	965	965	965	965	0
563	20241121	103900	0	965	965	965	965	0
564	20241121	103800	0	965	965	965	965	0
565	20241121	103700	0	965	965	965	965	0
566	20241121	103600	0	965	965	965	965	0
567	20241121	103500	0	965	965	965	965	0
568	20241121	103400	0	965	965	965	965	0
569	20241121	103300	0	965	965	965	965	0
570	20241121	103200	0	965	965	965	965	0
571	20241121	103100	0	965	965	965	965	0
572	20241121	103000	0	965	965	965	965	0
573	20241121	102900	0	965	965	965	965	0
574	20241121	102800	0	965	965	965	965	0
575	20241121	102700	0	965	965	965	965	0
576	20241121	102600	0	965	965	965	965	0
577	20241121	102500	0	965	965	965	965	0
578	20241121	102400	0	965	965	965	965	0
579	20241121	102300	0	965	965	965	965	0
580	20241121	102200	0	965	965	965	965	0
581	20241121	102100	0	965	965	965	965	0
582	20241121	102000	0	965	965	965	965	0
583	20241121	101900	0	965	965	965	965	0
584	20241121	101800	0	965	965	965	965	0
585	20241121	101700	0	965	965	965	965	0
586	20241121	101600	0	965	965	965	965	0
587	20241121	101500	0	965	965	965	965	0
588	20241121	101400	0	965	965	965	965	0
589	20241121	101300	0	965	965	965	965	0
590	20241121	101200	0	965	965	965	965	0
591	20241121	101100	0	965	965	965	965	0
592	20241121	101000	0	965	965	965	965	0
593	20241121	100900	0	965	965	965	965	0
594	20241121	100800	0	965	965	965	965	0
595	20241121	100700	0	965	965	965	965	0
596	20241121	100600	0	965	965	965	965	0
597	20241121	100500	0	965	965	965	965	0
598	20241121	100400	0	965	965	965	965	0
599	20241121	100300	0	965	965	965	965	0
600	20241121	100200	0	965	965	965	965	0
601	20241121	100100	0	965	965	965	965	0
602	20241121	100000	0	965	965	965	965	0
603	20241121	095900	0	965	965	965	965	0
604	20241121	095800	0	965	965	965	965	0
605	20241121	095700	0	965	965	965	965	0
606	20241121	095600	0	965	965	965	965	0
607	20241121	095500	0	965	965	965	965	0
608	20241121	095400	0	965	965	965	965	0
609	20241121	095300	0	965	965	965	965	0
610	20241121	095200	0	965	965	965	965	0
611	20241121	095100	0	965	965	965	965	0
612	20241121	095000	0	965	965	965	965	0
613	20241121	094900	0	965	965	965	965	0
614	20241121	094800	0	965	965	965	965	0
615	20241121	094700	0	965	965	965	965	0
616	20241121	094600	0	965	965	965	965	0
617	20241121	094500	0	965	965	965	965	0
618	20241121	094400	0	965	965	965	965	0
619	20241121	094300	0	965	965	965	965	0
620	20241121	094200	0	965	965	965	965	0
621	20241121	094100	0	965	965	965	965	0
622	20241121	094000	0	965	965	965	965	0
623	20241121	093900	0	965	965	965	965	0
624	20241121	093800	0	965	965	965	965	0
625	20241121	093700	0	965	965	965	965	0
626	20241121	093600	0	965	965	965	965	0
627	20241121	093500	0	965	965	965	965	0
628	20241121	093400	0	965	965	965	965	0
629	20241121	093300	0	965	965	965	965	0
630	20241121	093200	0	965	965	965	965	0
631	20241121	093100	0	965	965	965	965	0
632	20241121	093000	0	965	965	965	965	0
633	20241121	092900	0	965	965	965	965	0
634	20241121	092800	0	965	965	965	965	0
635	20241121	092700	0	965	965	965	965	0
636	20241121	092600	0	965	965	965	965	0
637	20241121	092500	0	965	965	965	965	0
638	20241121	092400	0	965	965	965	965	0
639	20241121	092300	0	965	965	965	965	0
640	20241121	092200	0	965	965	965	965	0
641	20241121	092100	0	965	965	965	965	0
642	20241121	092000	0	965	965	965	965	0
643	20241121	091900	0	965	965	965	965	0
644	20241121	091800	0	965	965	965	965	0
645	20241121	091700	0	965	965	965	965	0
646	20241121	091600	0	965	965	965	965	0
647	20241121	091500	0	965	965	965	965	0
648	20241121	091400	0	965	965	965	965	0
649	20241121	091300	0	965	965	965	965	0
650	20241121	091200	0	965	965	965	965	0
651	20241121	091100	0	965	965	965	965	0
652	20241121	091000	0	965	965	965	965	0
653	20241121	090900	0	965	965	965	965	0
654	20241121	090800	0	965	965	965	965	0
655	20241121	090700	0	965	965	965	965	0
656	20241121	090600	0	965	965	965	965	0
657	20241121	090500	0	965	965	965	965	0
658	20241121	090400	0	965	965	965	965	0
659	20241121	090300	0	965	965	965	965	0
660	20241121	090200	0	965	965	965	965	0
661	20241121	090100	0	965	965	965	965	0
662	20241121	090000	0	965	965	965	965	0