KissMeData/001000/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183200	63114359	970	970	970	970	2591
3	20241121	183100	63114359	970	970	970	970	0
4	20241121	183000	63114359	970	970	970	970	0
5	20241121	182900	63114359	970	970	970	970	0
6	20241121	182800	63114359	970	970	970	970	0
7	20241121	182700	63114359	970	970	970	970	0
8	20241121	182600	63114359	970	970	970	970	0
9	20241121	182500	63114359	970	970	970	970	0
10	20241121	182400	63114359	970	970	970	970	0
11	20241121	182300	63114359	970	970	970	970	0
12	20241121	182200	63114359	970	970	970	970	0
13	20241121	182100	63114359	970	970	970	970	0
14	20241121	182000	63114359	970	970	970	970	0
15	20241121	181900	63114359	970	970	970	970	0
16	20241121	181800	63114359	970	970	970	970	0
17	20241121	181700	63114359	970	970	970	970	0
18	20241121	181600	63114359	970	970	970	970	0
19	20241121	181500	63114359	970	970	970	970	0
20	20241121	181400	63114359	970	970	970	970	0
21	20241121	181300	63114359	970	970	970	970	0
22	20241121	181200	63114359	970	970	970	970	0
23	20241121	181100	63114359	970	970	970	970	0
24	20241121	181000	63114359	970	970	970	970	0
25	20241121	180900	63114359	970	970	970	970	0
26	20241121	180800	63114359	970	970	970	970	0
27	20241121	180700	63114359	970	970	970	970	0
28	20241121	180600	63114359	970	970	970	970	0
29	20241121	180500	63114359	970	970	970	970	0
30	20241121	180400	63114359	970	970	970	970	0
31	20241121	180300	63114359	970	970	970	970	0
32	20241121	180200	63114359	970	970	970	970	2591
33	20241121	180100	63114359	970	970	970	970	0
34	20241121	180000	63114359	970	970	970	970	0
35	20241121	175900	63114359	970	970	970	970	0
36	20241121	175800	63114359	970	970	970	970	0
37	20241121	175700	63114359	970	970	970	970	0
38	20241121	175600	63114359	970	970	970	970	0
39	20241121	175500	63114359	970	970	970	970	0
40	20241121	175400	63114359	970	970	970	970	0
41	20241121	175300	63114359	970	970	970	970	0
42	20241121	175200	63114359	970	970	970	970	0
43	20241121	175100	63114359	970	970	970	970	0
44	20241121	175000	63114359	970	970	970	970	0
45	20241121	174900	63114359	970	970	970	970	0
46	20241121	174800	63114359	970	970	970	970	0
47	20241121	174700	63114359	970	970	970	970	0
48	20241121	174600	63114359	970	970	970	970	0
49	20241121	174500	63114359	970	970	970	970	0
50	20241121	174400	63114359	970	970	970	970	0
51	20241121	174300	63114359	970	970	970	970	0
52	20241121	174200	63114359	970	970	970	970	0
53	20241121	174100	63114359	970	970	970	970	0
54	20241121	174000	63114359	970	970	970	970	0
55	20241121	173900	63114359	970	970	970	970	0
56	20241121	173800	63114359	970	970	970	970	0
57	20241121	173700	63114359	970	970	970	970	0
58	20241121	173600	63114359	970	970	970	970	0
59	20241121	173500	63114359	970	970	970	970	0
60	20241121	173400	63114359	970	970	970	970	0
61	20241121	173300	63114359	970	970	970	970	0
62	20241121	173200	63114359	970	970	970	970	2591
63	20241121	173100	63114359	970	970	970	970	0
64	20241121	173000	63114359	970	970	970	970	0
65	20241121	172900	63114359	970	970	970	970	0
66	20241121	172800	63114359	970	970	970	970	0
67	20241121	172700	63114359	970	970	970	970	0
68	20241121	172600	63114359	970	970	970	970	0
69	20241121	172500	63114359	970	970	970	970	0
70	20241121	172400	63114359	970	970	970	970	0
71	20241121	172300	63114359	970	970	970	970	0
72	20241121	172200	63114359	970	970	970	970	0
73	20241121	172100	63114359	970	970	970	970	0
74	20241121	172000	63114359	970	970	970	970	0
75	20241121	171900	63114359	970	970	970	970	0
76	20241121	171800	63114359	970	970	970	970	0
77	20241121	171700	63114359	970	970	970	970	0
78	20241121	171600	63114359	970	970	970	970	0
79	20241121	171500	63114359	970	970	970	970	0
80	20241121	171400	63114359	970	970	970	970	0
81	20241121	171300	63114359	970	970	970	970	0
82	20241121	171200	63114359	970	970	970	970	0
83	20241121	171100	63114359	970	970	970	970	0
84	20241121	171000	63114359	970	970	970	970	0
85	20241121	170900	63114359	970	970	970	970	0
86	20241121	170800	63114359	970	970	970	970	0
87	20241121	170700	63114359	970	970	970	970	0
88	20241121	170600	63114359	970	970	970	970	0
89	20241121	170500	63114359	970	970	970	970	0
90	20241121	170400	63114359	970	970	970	970	0
91	20241121	170300	63114359	970	970	970	970	0
92	20241121	170200	63114359	970	970	970	970	2591
93	20241121	170100	63114359	970	970	970	970	0
94	20241121	170000	63114359	970	970	970	970	0
95	20241121	165900	63114359	970	970	970	970	0
96	20241121	165800	63114359	970	970	970	970	0
97	20241121	165700	63114359	970	970	970	970	0
98	20241121	165600	63114359	970	970	970	970	0
99	20241121	165500	63114359	970	970	970	970	0
100	20241121	165400	63114359	970	970	970	970	0
101	20241121	165300	63114359	970	970	970	970	0
102	20241121	165200	63114359	970	970	970	970	0
103	20241121	165100	63114359	970	970	970	970	0
104	20241121	165000	63114359	970	970	970	970	0
105	20241121	164900	63114359	970	970	970	970	0
106	20241121	164800	63114359	970	970	970	970	0
107	20241121	164700	63114359	970	970	970	970	0
108	20241121	164600	63114359	970	970	970	970	0
109	20241121	164500	63114359	970	970	970	970	0
110	20241121	164400	63114359	970	970	970	970	0
111	20241121	164300	63114359	970	970	970	970	0
112	20241121	164200	63114359	970	970	970	970	0
113	20241121	164100	63114359	970	970	970	970	0
114	20241121	164000	63114359	970	970	970	970	0
115	20241121	163900	63114359	970	970	970	970	0
116	20241121	163800	63114359	970	970	970	970	0
117	20241121	163700	63114359	970	970	970	970	0
118	20241121	163600	63114359	970	970	970	970	0
119	20241121	163500	63114359	970	970	970	970	0
120	20241121	163400	63114359	970	970	970	970	0
121	20241121	163300	63114359	970	970	970	970	0
122	20241121	163200	63114359	970	970	970	970	2591
123	20241121	163100	63114359	970	970	970	970	0
124	20241121	163000	63114359	970	970	970	970	0
125	20241121	162900	63114359	970	970	970	970	0
126	20241121	162800	63114359	970	970	970	970	0
127	20241121	162700	63114359	970	970	970	970	0
128	20241121	162600	63114359	970	970	970	970	0
129	20241121	162500	63114359	970	970	970	970	0
130	20241121	162400	63114359	970	970	970	970	0
131	20241121	162300	63114359	970	970	970	970	0
132	20241121	162200	63114359	970	970	970	970	0
133	20241121	162100	63114359	970	970	970	970	0
134	20241121	162000	63114359	970	970	970	970	0
135	20241121	161900	63114359	970	970	970	970	0
136	20241121	161800	63114359	970	970	970	970	0
137	20241121	161700	63114359	970	970	970	970	0
138	20241121	161600	63114359	970	970	970	970	0
139	20241121	161500	63114359	970	970	970	970	0
140	20241121	161400	63114359	970	970	970	970	0
141	20241121	161300	63114359	970	970	970	970	0
142	20241121	161200	63114359	970	970	970	970	0
143	20241121	161100	63114359	970	970	970	970	0
144	20241121	161000	63114359	970	970	970	970	0
145	20241121	160900	63114359	970	970	970	970	0
146	20241121	160800	63114359	970	970	970	970	0
147	20241121	160700	63114359	970	970	970	970	0
148	20241121	160600	63114359	970	970	970	970	0
149	20241121	160500	63114359	970	970	970	970	0
150	20241121	160400	63114359	970	970	970	970	0
151	20241121	160300	63114359	970	970	970	970	0
152	20241121	160200	63114359	970	970	970	970	2591
153	20241121	160100	63114359	970	970	970	970	0
154	20241121	160000	63114359	970	970	970	970	0
155	20241121	155900	63114359	970	970	970	970	0
156	20241121	155800	63114359	970	970	970	970	0
157	20241121	155700	63114359	970	970	970	970	0
158	20241121	155600	63114359	970	970	970	970	0
159	20241121	155500	63114359	970	970	970	970	0
160	20241121	155400	63114359	970	970	970	970	0
161	20241121	155300	63114359	970	970	970	970	0
162	20241121	155200	63114359	970	970	970	970	0
163	20241121	155100	63114359	970	970	970	970	0
164	20241121	155000	63114359	970	970	970	970	0
165	20241121	154900	63114359	970	970	970	970	0
166	20241121	154800	63114359	970	970	970	970	0
167	20241121	154700	63114359	970	970	970	970	0
168	20241121	154600	63114359	970	970	970	970	0
169	20241121	154500	63114359	970	970	970	970	0
170	20241121	154400	63114359	970	970	970	970	0
171	20241121	154300	63114359	970	970	970	970	0
172	20241121	154200	63114359	970	970	970	970	0
173	20241121	154100	63114359	970	970	970	970	0
174	20241121	154000	63114359	970	970	970	970	0
175	20241121	153900	63114359	970	970	970	970	0
176	20241121	153800	63114359	970	970	970	970	0
177	20241121	153700	63114359	970	970	970	970	0
178	20241121	153600	63114359	970	970	970	970	0
179	20241121	153500	63114359	970	970	970	970	0
180	20241121	153400	63114359	970	970	970	970	0
181	20241121	153300	63114359	970	970	970	970	0
182	20241121	153200	63114359	970	970	970	970	2591
183	20241121	153100	63114359	970	970	970	970	0
184	20241121	153000	63114359	970	970	970	970	2591
185	20241121	152900	60601089	977	977	977	977	0
186	20241121	152800	60601089	977	977	977	977	0
187	20241121	152700	60601089	977	977	977	977	0
188	20241121	152600	60601089	977	977	977	977	0
189	20241121	152500	60601089	977	977	977	977	0
190	20241121	152400	60601089	977	977	977	977	0
191	20241121	152300	60601089	977	977	977	977	0
192	20241121	152200	60601089	977	977	977	977	0
193	20241121	152100	60601089	977	977	977	977	0
194	20241121	152000	60601089	977	977	977	977	0
195	20241121	151900	60601089	977	977	977	977	0
196	20241121	151800	60601089	977	977	977	977	0
197	20241121	151700	60601089	977	972	977	972	58
198	20241121	151600	60544488	972	972	972	972	97
199	20241121	151500	60450204	972	972	972	972	248
200	20241121	151400	60209148	972	972	972	972	567
201	20241121	151300	59658024	972	972	972	972	638
202	20241121	151200	59037888	972	972	972	972	0
203	20241121	151100	59037888	972	971	972	971	14
204	20241121	151000	59024286	973	973	973	973	9
205	20241121	150900	59015529	973	973	973	973	6
206	20241121	150800	59009691	971	971	971	971	0
207	20241121	150700	59009691	971	971	971	971	0
208	20241121	150600	59009691	971	971	971	971	7
209	20241121	150500	59002894	975	975	975	975	0
210	20241121	150400	59002894	975	975	975	975	0
211	20241121	150300	59002894	975	975	975	975	0
212	20241121	150200	59002894	975	975	975	975	25
213	20241121	150100	58978519	975	975	975	975	20
214	20241121	150000	58959019	977	977	977	977	50
215	20241121	145900	58910169	970	970	970	970	800
216	20241121	145800	58134169	969	982	982	969	10261
217	20241121	145700	48145969	983	983	983	983	0
218	20241121	145600	48145969	983	983	983	983	0
219	20241121	145500	48145969	983	983	983	983	0
220	20241121	145400	48145969	983	983	983	983	0
221	20241121	145300	48145969	983	983	983	983	0
222	20241121	145200	48145969	983	983	983	983	0
223	20241121	145100	48145969	983	983	983	983	0
224	20241121	145000	48145969	983	983	983	983	0
225	20241121	144900	48145969	983	980	983	978	1027
226	20241121	144800	47139558	986	986	986	986	0
227	20241121	144700	47139558	986	986	986	986	0
228	20241121	144600	47139558	986	986	986	986	1
229	20241121	144500	47138572	986	986	986	986	0
230	20241121	144400	47138572	986	984	986	984	261
231	20241121	144300	46881696	984	984	984	984	6
232	20241121	144200	46875792	982	982	982	982	101
233	20241121	144100	46776610	981	981	981	981	50
234	20241121	144000	46727560	981	981	981	981	10
235	20241121	143900	46717750	974	974	974	974	0
236	20241121	143800	46717750	974	974	974	974	0
237	20241121	143700	46717750	974	974	974	974	0
238	20241121	143600	46717750	974	974	974	974	0
239	20241121	143500	46717750	974	974	974	974	0
240	20241121	143400	46717750	974	974	974	974	0
241	20241121	143300	46717750	974	974	974	974	0
242	20241121	143200	46717750	974	974	974	974	0
243	20241121	143100	46717750	974	974	974	974	0
244	20241121	143000	46717750	974	974	974	974	0
245	20241121	142900	46717750	974	974	974	974	0
246	20241121	142800	46717750	974	974	974	974	0
247	20241121	142700	46717750	974	974	974	974	0
248	20241121	142600	46717750	974	974	974	974	0
249	20241121	142500	46717750	974	974	974	974	0
250	20241121	142400	46717750	974	974	974	974	0
251	20241121	142300	46717750	974	974	974	974	0
252	20241121	142200	46717750	974	974	974	974	0
253	20241121	142100	46717750	974	974	974	974	0
254	20241121	142000	46717750	974	974	974	974	0
255	20241121	141900	46717750	974	974	974	974	0
256	20241121	141800	46717750	974	974	974	974	3
257	20241121	141700	46714828	980	980	980	980	0
258	20241121	141600	46714828	980	980	980	980	0
259	20241121	141500	46714828	980	980	980	980	0
260	20241121	141400	46714828	980	980	980	980	0
261	20241121	141300	46714828	980	980	980	980	0
262	20241121	141200	46714828	980	980	980	980	0
263	20241121	141100	46714828	980	980	980	980	0
264	20241121	141000	46714828	980	980	980	980	0
265	20241121	140900	46714828	980	980	980	980	0
266	20241121	140800	46714828	980	980	980	980	1
267	20241121	140700	46713848	973	973	973	973	0
268	20241121	140600	46713848	973	973	973	973	0
269	20241121	140500	46713848	973	973	973	973	0
270	20241121	140400	46713848	973	973	973	973	0
271	20241121	140300	46713848	973	973	973	973	0
272	20241121	140200	46713848	973	973	973	973	0
273	20241121	140100	46713848	973	973	973	973	0
274	20241121	140000	46713848	973	973	973	973	0
275	20241121	135900	46713848	973	973	973	973	0
276	20241121	135800	46713848	973	973	973	973	0
277	20241121	135700	46713848	973	973	973	973	0
278	20241121	135600	46713848	973	973	973	973	0
279	20241121	135500	46713848	973	973	973	973	0
280	20241121	135400	46713848	973	973	973	973	0
281	20241121	135300	46713848	973	973	973	973	0
282	20241121	135200	46713848	973	973	973	973	0
283	20241121	135100	46713848	973	973	973	973	0
284	20241121	135000	46713848	973	973	973	973	0
285	20241121	134900	46713848	973	973	973	973	1
286	20241121	134800	46712875	978	978	978	978	0
287	20241121	134700	46712875	978	978	978	978	0
288	20241121	134600	46712875	978	978	978	978	0
289	20241121	134500	46712875	978	978	978	978	0
290	20241121	134400	46712875	978	978	978	978	0
291	20241121	134300	46712875	978	978	978	978	0
292	20241121	134200	46712875	978	978	978	978	0
293	20241121	134100	46712875	978	978	978	978	0
294	20241121	134000	46712875	978	978	978	978	100
295	20241121	133900	46615075	978	978	978	978	0
296	20241121	133800	46615075	978	970	978	969	1033
297	20241121	133700	45613059	970	975	975	970	3092
298	20241121	133600	42612485	984	984	984	984	0
299	20241121	133500	42612485	984	984	984	984	0
300	20241121	133400	42612485	984	980	984	980	3
301	20241121	133300	42609539	971	979	979	971	1434
302	20241121	133200	41214225	978	982	982	978	2698
303	20241121	133100	38573532	985	985	985	985	0
304	20241121	133000	38573532	985	985	985	985	0
305	20241121	132900	38573532	985	985	985	985	0
306	20241121	132800	38573532	985	985	985	985	0
307	20241121	132700	38573532	985	986	986	985	2
308	20241121	132600	38571561	986	986	986	986	0
309	20241121	132500	38571561	986	986	986	986	1
310	20241121	132400	38570575	986	986	986	986	0
311	20241121	132300	38570575	986	986	986	986	0
312	20241121	132200	38570575	986	986	986	986	0
313	20241121	132100	38570575	986	986	986	986	300
314	20241121	132000	38274775	988	988	988	988	0
315	20241121	131900	38274775	988	988	988	988	0
316	20241121	131800	38274775	988	988	988	988	1
317	20241121	131700	38273787	988	988	988	988	0
318	20241121	131600	38273787	988	988	988	988	0
319	20241121	131500	38273787	988	988	988	988	0
320	20241121	131400	38273787	988	988	988	988	0
321	20241121	131300	38273787	988	988	988	988	0
322	20241121	131200	38273787	988	988	988	988	0
323	20241121	131100	38273787	988	988	988	988	0
324	20241121	131000	38273787	988	988	988	988	0
325	20241121	130900	38273787	988	988	988	988	0
326	20241121	130800	38273787	988	988	988	988	0
327	20241121	130700	38273787	988	988	988	988	0
328	20241121	130600	38273787	988	988	988	988	0
329	20241121	130500	38273787	988	988	988	988	0
330	20241121	130400	38273787	988	988	988	988	0
331	20241121	130300	38273787	988	988	988	988	0
332	20241121	130200	38273787	988	988	988	988	0
333	20241121	130100	38273787	988	988	988	988	1
334	20241121	130000	38272799	986	986	986	986	3000
335	20241121	125900	35314799	986	986	986	986	0
336	20241121	125800	35314799	986	986	986	986	0
337	20241121	125700	35314799	986	986	986	986	0
338	20241121	125600	35314799	986	979	986	979	4435
339	20241121	125500	30972927	979	979	979	979	210
340	20241121	125400	30767337	979	979	979	979	400
341	20241121	125300	30375737	979	981	981	978	1958
342	20241121	125200	28458737	980	980	980	980	0
343	20241121	125100	28458737	980	980	980	980	0
344	20241121	125000	28458737	980	980	980	980	0
345	20241121	124900	28458737	980	980	980	980	0
346	20241121	124800	28458737	980	980	980	980	0
347	20241121	124700	28458737	980	980	980	980	1100
348	20241121	124600	27380737	979	979	979	979	0
349	20241121	124500	27380737	979	980	980	978	256
350	20241121	124400	27130039	980	980	980	980	0
351	20241121	124300	27130039	980	980	980	980	0
352	20241121	124200	27130039	980	980	980	980	0
353	20241121	124100	27130039	980	980	980	980	0
354	20241121	124000	27130039	980	980	980	980	17
355	20241121	123900	27113379	980	981	981	980	5911
356	20241121	123800	21319628	981	981	981	981	0
357	20241121	123700	21319628	981	981	981	981	0
358	20241121	123600	21319628	981	981	981	981	0
359	20241121	123500	21319628	981	981	981	981	0
360	20241121	123400	21319628	981	981	981	981	0
361	20241121	123300	21319628	981	981	981	981	0
362	20241121	123200	21319628	981	981	981	981	1
363	20241121	123100	21318647	986	986	986	986	0
364	20241121	123000	21318647	986	986	986	986	0
365	20241121	122900	21318647	986	986	986	986	0
366	20241121	122800	21318647	986	986	986	986	0
367	20241121	122700	21318647	986	986	986	986	0
368	20241121	122600	21318647	986	986	986	986	0
369	20241121	122500	21318647	986	986	986	986	0
370	20241121	122400	21318647	986	986	986	986	0
371	20241121	122300	21318647	986	986	986	986	0
372	20241121	122200	21318647	986	986	986	986	0
373	20241121	122100	21318647	986	986	986	986	0
374	20241121	122000	21318647	986	986	986	986	0
375	20241121	121900	21318647	986	986	986	986	0
376	20241121	121800	21318647	986	986	986	986	0
377	20241121	121700	21318647	986	986	986	986	5256
378	20241121	121600	16136231	987	987	987	987	0
379	20241121	121500	16136231	987	987	987	987	0
380	20241121	121400	16136231	987	987	987	987	0
381	20241121	121300	16136231	987	987	987	987	0
382	20241121	121200	16136231	987	987	987	987	0
383	20241121	121100	16136231	987	987	987	987	0
384	20241121	121000	16136231	987	987	987	987	0
385	20241121	120900	16136231	987	987	987	987	0
386	20241121	120800	16136231	987	987	987	987	150
387	20241121	120700	15988181	986	986	986	986	0
388	20241121	120600	15988181	986	986	986	986	0
389	20241121	120500	15988181	986	986	986	986	0
390	20241121	120400	15988181	986	986	986	986	0
391	20241121	120300	15988181	986	986	986	986	0
392	20241121	120200	15988181	986	986	986	986	0
393	20241121	120100	15988181	986	986	986	986	0
394	20241121	120000	15988181	986	986	986	986	0
395	20241121	115900	15988181	986	986	986	986	0
396	20241121	115800	15988181	986	986	986	986	0
397	20241121	115700	15988181	986	986	986	986	0
398	20241121	115600	15988181	986	986	986	986	0
399	20241121	115500	15988181	986	986	986	986	0
400	20241121	115400	15988181	986	986	986	986	1
401	20241121	115300	15987195	987	987	987	987	0
402	20241121	115200	15987195	987	987	987	987	0
403	20241121	115100	15987195	987	987	987	987	0
404	20241121	115000	15987195	987	987	987	987	0
405	20241121	114900	15987195	987	987	987	987	0
406	20241121	114800	15987195	987	990	990	977	1002
407	20241121	114700	15004515	988	988	988	988	1
408	20241121	114600	15003527	987	987	987	987	0
409	20241121	114500	15003527	987	987	987	987	0
410	20241121	114400	15003527	987	987	987	987	0
411	20241121	114300	15003527	987	987	987	987	33
412	20241121	114200	14970956	990	990	990	990	360
413	20241121	114100	14614556	990	990	990	990	0
414	20241121	114000	14614556	990	990	990	990	5
415	20241121	113900	14609606	990	990	990	990	0
416	20241121	113800	14609606	990	990	990	990	0
417	20241121	113700	14609606	990	990	990	990	0
418	20241121	113600	14609606	990	990	990	990	0
419	20241121	113500	14609606	990	990	990	990	0
420	20241121	113400	14609606	990	990	990	990	0
421	20241121	113300	14609606	990	990	990	990	0
422	20241121	113200	14609606	990	990	990	990	0
423	20241121	113100	14609606	990	990	990	990	41
424	20241121	113000	14569016	990	990	990	990	12
425	20241121	112900	14557136	987	987	987	987	0
426	20241121	112800	14557136	987	987	987	987	82
427	20241121	112700	14476202	987	987	987	987	0
428	20241121	112600	14476202	987	987	987	987	0
429	20241121	112500	14476202	987	987	987	987	0
430	20241121	112400	14476202	987	987	987	987	0
431	20241121	112300	14476202	987	987	987	987	0
432	20241121	112200	14476202	987	987	987	987	0
433	20241121	112100	14476202	987	987	987	987	0
434	20241121	112000	14476202	987	987	987	987	0
435	20241121	111900	14476202	987	987	987	987	0
436	20241121	111800	14476202	987	987	987	987	0
437	20241121	111700	14476202	987	987	987	987	0
438	20241121	111600	14476202	987	990	990	987	1020
439	20241121	111500	13469402	990	990	990	990	0
440	20241121	111400	13469402	990	990	990	990	0
441	20241121	111300	13469402	990	990	990	990	0
442	20241121	111200	13469402	990	990	990	990	0
443	20241121	111100	13469402	990	990	990	990	0
444	20241121	111000	13469402	990	990	990	990	0
445	20241121	110900	13469402	990	990	990	990	0
446	20241121	110800	13469402	990	990	990	990	0
447	20241121	110700	13469402	990	990	990	990	0
448	20241121	110600	13469402	990	990	990	990	0
449	20241121	110500	13469402	990	990	990	990	0
450	20241121	110400	13469402	990	990	990	990	0
451	20241121	110300	13469402	990	990	990	990	13
452	20241121	110200	13456532	990	990	990	990	100
453	20241121	110100	13357532	990	989	990	989	400
454	20241121	110000	12961572	990	990	990	990	0
455	20241121	105900	12961572	990	990	990	990	0
456	20241121	105800	12961572	990	990	990	990	0
457	20241121	105700	12961572	990	990	990	990	0
458	20241121	105600	12961572	990	990	990	990	0
459	20241121	105500	12961572	990	990	990	990	0
460	20241121	105400	12961572	990	990	990	990	0
461	20241121	105300	12961572	990	990	990	990	0
462	20241121	105200	12961572	990	990	990	990	1
463	20241121	105100	12960582	986	986	986	986	0
464	20241121	105000	12960582	986	986	986	986	0
465	20241121	104900	12960582	986	987	987	986	348
466	20241121	104800	12617383	987	990	990	987	700
467	20241121	104700	11926480	988	988	988	988	0
468	20241121	104600	11926480	988	988	988	988	0
469	20241121	104500	11926480	988	990	990	988	103
470	20241121	104400	11824514	998	998	998	998	0
471	20241121	104300	11824514	998	998	998	998	0
472	20241121	104200	11824514	998	998	998	998	0
473	20241121	104100	11824514	998	998	998	998	0
474	20241121	104000	11824514	998	998	998	998	0
475	20241121	103900	11824514	998	998	998	998	0
476	20241121	103800	11824514	998	998	998	998	0
477	20241121	103700	11824514	998	998	998	998	0
478	20241121	103600	11824514	998	998	998	998	0
479	20241121	103500	11824514	998	998	998	998	0
480	20241121	103400	11824514	998	998	998	998	0
481	20241121	103300	11824514	998	998	998	998	0
482	20241121	103200	11824514	998	998	998	998	0
483	20241121	103100	11824514	998	998	998	998	0
484	20241121	103000	11824514	998	998	998	998	0
485	20241121	102900	11824514	998	998	998	998	1
486	20241121	102800	11823516	993	993	993	993	0
487	20241121	102700	11823516	993	993	993	993	0
488	20241121	102600	11823516	993	993	993	993	0
489	20241121	102500	11823516	993	993	993	993	0
490	20241121	102400	11823516	993	993	993	993	0
491	20241121	102300	11823516	993	993	993	993	0
492	20241121	102200	11823516	993	993	993	993	0
493	20241121	102100	11823516	993	993	993	993	0
494	20241121	102000	11823516	993	993	993	993	0
495	20241121	101900	11823516	993	993	993	993	0
496	20241121	101800	11823516	993	993	993	993	0
497	20241121	101700	11823516	993	993	993	993	0
498	20241121	101600	11823516	993	993	993	993	0
499	20241121	101500	11823516	993	993	993	993	0
500	20241121	101400	11823516	993	993	993	993	1
501	20241121	101300	11822523	988	988	988	988	782
502	20241121	101200	11049907	998	998	998	998	0
503	20241121	101100	11049907	998	998	998	998	1
504	20241121	101000	11048909	988	988	988	988	0
505	20241121	100900	11048909	988	988	988	988	0
506	20241121	100800	11048909	988	988	988	988	200
507	20241121	100700	10851309	998	998	998	998	1
508	20241121	100600	10850311	998	998	998	998	0
509	20241121	100500	10850311	998	998	998	998	5
510	20241121	100400	10845321	998	998	998	998	0
511	20241121	100300	10845321	998	998	998	998	0
512	20241121	100200	10845321	998	998	998	998	0
513	20241121	100100	10845321	998	998	998	998	0
514	20241121	100000	10845321	998	998	998	998	0
515	20241121	095900	10845321	998	998	998	998	0
516	20241121	095800	10845321	998	998	998	998	0
517	20241121	095700	10845321	998	998	998	998	0
518	20241121	095600	10845321	998	998	998	998	1
519	20241121	095500	10844323	998	998	998	998	0
520	20241121	095400	10844323	998	998	998	998	0
521	20241121	095300	10844323	998	989	998	988	707
522	20241121	095200	10145161	989	989	989	989	2
523	20241121	095100	10143183	998	998	998	998	5
524	20241121	095000	10138193	998	998	998	998	0
525	20241121	094900	10138193	998	998	998	998	0
526	20241121	094800	10138193	998	998	998	998	0
527	20241121	094700	10138193	998	998	998	998	0
528	20241121	094600	10138193	998	998	998	998	0
529	20241121	094500	10138193	998	998	998	998	1
530	20241121	094400	10137195	989	989	989	989	20
531	20241121	094300	10117415	999	999	999	999	0
532	20241121	094200	10117415	999	999	999	999	3
533	20241121	094100	10114418	999	999	999	999	1
534	20241121	094000	10113419	999	999	999	999	0
535	20241121	093900	10113419	999	999	999	999	1
536	20241121	093800	10112420	998	998	998	998	200
537	20241121	093700	9912820	998	998	998	998	11
538	20241121	093600	9901842	989	990	990	989	500
539	20241121	093500	9407341	999	999	999	999	0
540	20241121	093400	9407341	999	999	999	999	0
541	20241121	093300	9407341	999	999	999	999	0
542	20241121	093200	9407341	999	999	999	999	0
543	20241121	093100	9407341	999	996	999	996	13
544	20241121	093000	9394358	987	994	994	987	1080
545	20241121	092900	8327084	1001	1000	1001	1000	1000
546	20241121	092800	7326244	1000	999	1000	999	29
547	20241121	092700	7297271	1000	1000	1000	1000	0
548	20241121	092600	7297271	1000	1000	1000	1000	0
549	20241121	092500	7297271	1000	1000	1000	1000	0
550	20241121	092400	7297271	1000	1000	1000	1000	0
551	20241121	092300	7297271	1000	1000	1000	1000	0
552	20241121	092200	7297271	1000	1000	1000	1000	0
553	20241121	092100	7297271	1000	1000	1000	1000	0
554	20241121	092000	7297271	1000	1000	1000	1000	0
555	20241121	091900	7297271	1000	1000	1000	1000	0
556	20241121	091800	7297271	1000	1000	1000	1000	100
557	20241121	091700	7197271	991	991	991	991	0
558	20241121	091600	7197271	991	991	991	991	0
559	20241121	091500	7197271	991	991	991	991	118
560	20241121	091400	7080333	991	991	991	991	1
561	20241121	091300	7079342	1001	1001	1001	1001	0
562	20241121	091200	7079342	1001	1001	1001	1001	0
563	20241121	091100	7079342	1001	1001	1001	1001	0
564	20241121	091000	7079342	1001	1001	1001	1001	0
565	20241121	090900	7079342	1001	1001	1001	1001	1
566	20241121	090800	7078341	992	996	996	992	6976
567	20241121	090700	158121	996	996	996	996	0
568	20241121	090600	158121	996	996	996	996	1
569	20241121	090500	157125	995	995	995	995	4
570	20241121	090400	153145	997	997	997	997	0
571	20241121	090300	153145	997	997	997	997	0
572	20241121	090200	153145	997	997	997	997	2
573	20241121	090100	151151	1001	1001	1001	1001	0
574	20241121	090000	151151	1001	1001	1001	1001	151