KissMeData/090080/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195800	19178733	916	916	916	916	119
3	20241121	195700	19178733	916	916	916	916	0
4	20241121	195600	19178733	916	916	916	916	0
5	20241121	195500	19178733	916	916	916	916	0
6	20241121	195400	19178733	916	916	916	916	0
7	20241121	195300	19178733	916	916	916	916	0
8	20241121	195200	19178733	916	916	916	916	0
9	20241121	195100	19178733	916	916	916	916	0
10	20241121	195000	19178733	916	916	916	916	0
11	20241121	194900	19178733	916	916	916	916	0
12	20241121	194800	19178733	916	916	916	916	0
13	20241121	194700	19178733	916	916	916	916	0
14	20241121	194600	19178733	916	916	916	916	0
15	20241121	194500	19178733	916	916	916	916	0
16	20241121	194400	19178733	916	916	916	916	0
17	20241121	194300	19178733	916	916	916	916	0
18	20241121	194200	19178733	916	916	916	916	0
19	20241121	194100	19178733	916	916	916	916	0
20	20241121	194000	19178733	916	916	916	916	0
21	20241121	193900	19178733	916	916	916	916	0
22	20241121	193800	19178733	916	916	916	916	0
23	20241121	193700	19178733	916	916	916	916	0
24	20241121	193600	19178733	916	916	916	916	0
25	20241121	193500	19178733	916	916	916	916	0
26	20241121	193400	19178733	916	916	916	916	0
27	20241121	193300	19178733	916	916	916	916	0
28	20241121	193200	19178733	916	916	916	916	0
29	20241121	193100	19178733	916	916	916	916	0
30	20241121	193000	19178733	916	916	916	916	0
31	20241121	192900	19178733	916	916	916	916	0
32	20241121	192800	19178733	916	916	916	916	119
33	20241121	192700	19178733	916	916	916	916	0
34	20241121	192600	19178733	916	916	916	916	0
35	20241121	192500	19178733	916	916	916	916	0
36	20241121	192400	19178733	916	916	916	916	0
37	20241121	192300	19178733	916	916	916	916	0
38	20241121	192200	19178733	916	916	916	916	0
39	20241121	192100	19178733	916	916	916	916	0
40	20241121	192000	19178733	916	916	916	916	0
41	20241121	191900	19178733	916	916	916	916	0
42	20241121	191800	19178733	916	916	916	916	0
43	20241121	191700	19178733	916	916	916	916	0
44	20241121	191600	19178733	916	916	916	916	0
45	20241121	191500	19178733	916	916	916	916	0
46	20241121	191400	19178733	916	916	916	916	0
47	20241121	191300	19178733	916	916	916	916	0
48	20241121	191200	19178733	916	916	916	916	0
49	20241121	191100	19178733	916	916	916	916	0
50	20241121	191000	19178733	916	916	916	916	0
51	20241121	190900	19178733	916	916	916	916	0
52	20241121	190800	19178733	916	916	916	916	0
53	20241121	190700	19178733	916	916	916	916	0
54	20241121	190600	19178733	916	916	916	916	0
55	20241121	190500	19178733	916	916	916	916	0
56	20241121	190400	19178733	916	916	916	916	0
57	20241121	190300	19178733	916	916	916	916	0
58	20241121	190200	19178733	916	916	916	916	0
59	20241121	190100	19178733	916	916	916	916	0
60	20241121	190000	19178733	916	916	916	916	0
61	20241121	185900	19178733	916	916	916	916	0
62	20241121	185800	19178733	916	916	916	916	119
63	20241121	185700	19178733	916	916	916	916	0
64	20241121	185600	19178733	916	916	916	916	0
65	20241121	185500	19178733	916	916	916	916	0
66	20241121	185400	19178733	916	916	916	916	0
67	20241121	185300	19178733	916	916	916	916	0
68	20241121	185200	19178733	916	916	916	916	0
69	20241121	185100	19178733	916	916	916	916	0
70	20241121	185000	19178733	916	916	916	916	0
71	20241121	184900	19178733	916	916	916	916	0
72	20241121	184800	19178733	916	916	916	916	0
73	20241121	184700	19178733	916	916	916	916	0
74	20241121	184600	19178733	916	916	916	916	0
75	20241121	184500	19178733	916	916	916	916	0
76	20241121	184400	19178733	916	916	916	916	0
77	20241121	184300	19178733	916	916	916	916	0
78	20241121	184200	19178733	916	916	916	916	0
79	20241121	184100	19178733	916	916	916	916	0
80	20241121	184000	19178733	916	916	916	916	0
81	20241121	183900	19178733	916	916	916	916	0
82	20241121	183800	19178733	916	916	916	916	0
83	20241121	183700	19178733	916	916	916	916	0
84	20241121	183600	19178733	916	916	916	916	0
85	20241121	183500	19178733	916	916	916	916	0
86	20241121	183400	19178733	916	916	916	916	0
87	20241121	183300	19178733	916	916	916	916	0
88	20241121	183200	19178733	916	916	916	916	0
89	20241121	183100	19178733	916	916	916	916	0
90	20241121	183000	19178733	916	916	916	916	0
91	20241121	182900	19178733	916	916	916	916	0
92	20241121	182800	19178733	916	916	916	916	119
93	20241121	182700	19178733	916	916	916	916	0
94	20241121	182600	19178733	916	916	916	916	0
95	20241121	182500	19178733	916	916	916	916	0
96	20241121	182400	19178733	916	916	916	916	0
97	20241121	182300	19178733	916	916	916	916	0
98	20241121	182200	19178733	916	916	916	916	0
99	20241121	182100	19178733	916	916	916	916	0
100	20241121	182000	19178733	916	916	916	916	0
101	20241121	181900	19178733	916	916	916	916	0
102	20241121	181800	19178733	916	916	916	916	0
103	20241121	181700	19178733	916	916	916	916	0
104	20241121	181600	19178733	916	916	916	916	0
105	20241121	181500	19178733	916	916	916	916	0
106	20241121	181400	19178733	916	916	916	916	0
107	20241121	181300	19178733	916	916	916	916	0
108	20241121	181200	19178733	916	916	916	916	0
109	20241121	181100	19178733	916	916	916	916	0
110	20241121	181000	19178733	916	916	916	916	0
111	20241121	180900	19178733	916	916	916	916	0
112	20241121	180800	19178733	916	916	916	916	0
113	20241121	180700	19178733	916	916	916	916	0
114	20241121	180600	19178733	916	916	916	916	0
115	20241121	180500	19178733	916	916	916	916	0
116	20241121	180400	19178733	916	916	916	916	0
117	20241121	180300	19178733	916	916	916	916	0
118	20241121	180200	19178733	916	916	916	916	0
119	20241121	180100	19178733	916	916	916	916	0
120	20241121	180000	19178733	916	916	916	916	0
121	20241121	175900	19178733	916	916	916	916	0
122	20241121	175800	19178733	916	916	916	916	119
123	20241121	175700	19178733	916	916	916	916	0
124	20241121	175600	19178733	916	916	916	916	0
125	20241121	175500	19178733	916	916	916	916	0
126	20241121	175400	19178733	916	916	916	916	0
127	20241121	175300	19178733	916	916	916	916	0
128	20241121	175200	19178733	916	916	916	916	0
129	20241121	175100	19178733	916	916	916	916	0
130	20241121	175000	19178733	916	916	916	916	0
131	20241121	174900	19178733	916	916	916	916	0
132	20241121	174800	19178733	916	916	916	916	0
133	20241121	174700	19178733	916	916	916	916	0
134	20241121	174600	19178733	916	916	916	916	0
135	20241121	174500	19178733	916	916	916	916	0
136	20241121	174400	19178733	916	916	916	916	0
137	20241121	174300	19178733	916	916	916	916	0
138	20241121	174200	19178733	916	916	916	916	0
139	20241121	174100	19178733	916	916	916	916	0
140	20241121	174000	19178733	916	916	916	916	0
141	20241121	173900	19178733	916	916	916	916	0
142	20241121	173800	19178733	916	916	916	916	0
143	20241121	173700	19178733	916	916	916	916	0
144	20241121	173600	19178733	916	916	916	916	0
145	20241121	173500	19178733	916	916	916	916	0
146	20241121	173400	19178733	916	916	916	916	0
147	20241121	173300	19178733	916	916	916	916	0
148	20241121	173200	19178733	916	916	916	916	0
149	20241121	173100	19178733	916	916	916	916	0
150	20241121	173000	19178733	916	916	916	916	0
151	20241121	172900	19178733	916	916	916	916	0
152	20241121	172800	19178733	916	916	916	916	119
153	20241121	172700	19178733	916	916	916	916	0
154	20241121	172600	19178733	916	916	916	916	0
155	20241121	172500	19178733	916	916	916	916	0
156	20241121	172400	19178733	916	916	916	916	0
157	20241121	172300	19178733	916	916	916	916	0
158	20241121	172200	19178733	916	916	916	916	0
159	20241121	172100	19178733	916	916	916	916	0
160	20241121	172000	19178733	916	916	916	916	0
161	20241121	171900	19178733	916	916	916	916	0
162	20241121	171800	19178733	916	916	916	916	0
163	20241121	171700	19178733	916	916	916	916	0
164	20241121	171600	19178733	916	916	916	916	0
165	20241121	171500	19178733	916	916	916	916	0
166	20241121	171400	19178733	916	916	916	916	0
167	20241121	171300	19178733	916	916	916	916	0
168	20241121	171200	19178733	916	916	916	916	0
169	20241121	171100	19178733	916	916	916	916	0
170	20241121	171000	19178733	916	916	916	916	0
171	20241121	170900	19178733	916	916	916	916	0
172	20241121	170800	19178733	916	916	916	916	0
173	20241121	170700	19178733	916	916	916	916	0
174	20241121	170600	19178733	916	916	916	916	0
175	20241121	170500	19178733	916	916	916	916	0
176	20241121	170400	19178733	916	916	916	916	0
177	20241121	170300	19178733	916	916	916	916	0
178	20241121	170200	19178733	916	916	916	916	0
179	20241121	170100	19178733	916	916	916	916	0
180	20241121	170000	19178733	916	916	916	916	0
181	20241121	165900	19178733	916	916	916	916	0
182	20241121	165800	19178733	916	916	916	916	119
183	20241121	165700	19178733	916	916	916	916	0
184	20241121	165600	19178733	916	916	916	916	0
185	20241121	165500	19178733	916	916	916	916	0
186	20241121	165400	19178733	916	916	916	916	0
187	20241121	165300	19178733	916	916	916	916	0
188	20241121	165200	19178733	916	916	916	916	0
189	20241121	165100	19178733	916	916	916	916	0
190	20241121	165000	19178733	916	916	916	916	0
191	20241121	164900	19178733	916	916	916	916	0
192	20241121	164800	19178733	916	916	916	916	0
193	20241121	164700	19178733	916	916	916	916	0
194	20241121	164600	19178733	916	916	916	916	0
195	20241121	164500	19178733	916	916	916	916	0
196	20241121	164400	19178733	916	916	916	916	0
197	20241121	164300	19178733	916	916	916	916	0
198	20241121	164200	19178733	916	916	916	916	0
199	20241121	164100	19178733	916	916	916	916	0
200	20241121	164000	19178733	916	916	916	916	0
201	20241121	163900	19178733	916	916	916	916	0
202	20241121	163800	19178733	916	916	916	916	0
203	20241121	163700	19178733	916	916	916	916	0
204	20241121	163600	19178733	916	916	916	916	0
205	20241121	163500	19178733	916	916	916	916	0
206	20241121	163400	19178733	916	916	916	916	0
207	20241121	163300	19178733	916	916	916	916	0
208	20241121	163200	19178733	916	916	916	916	0
209	20241121	163100	19178733	916	916	916	916	0
210	20241121	163000	19178733	916	916	916	916	0
211	20241121	162900	19178733	916	916	916	916	0
212	20241121	162800	19178733	916	916	916	916	119
213	20241121	162700	19178733	916	916	916	916	0
214	20241121	162600	19178733	916	916	916	916	0
215	20241121	162500	19178733	916	916	916	916	0
216	20241121	162400	19178733	916	916	916	916	0
217	20241121	162300	19178733	916	916	916	916	0
218	20241121	162200	19178733	916	916	916	916	0
219	20241121	162100	19178733	916	916	916	916	0
220	20241121	162000	19178733	916	916	916	916	0
221	20241121	161900	19178733	916	916	916	916	0
222	20241121	161800	19178733	916	916	916	916	0
223	20241121	161700	19178733	916	916	916	916	0
224	20241121	161600	19178733	916	916	916	916	0
225	20241121	161500	19178733	916	916	916	916	0
226	20241121	161400	19178733	916	916	916	916	0
227	20241121	161300	19178733	916	916	916	916	0
228	20241121	161200	19178733	916	916	916	916	0
229	20241121	161100	19178733	916	916	916	916	0
230	20241121	161000	19178733	916	916	916	916	0
231	20241121	160900	19178733	916	916	916	916	0
232	20241121	160800	19178733	916	916	916	916	0
233	20241121	160700	19178733	916	916	916	916	0
234	20241121	160600	19178733	916	916	916	916	0
235	20241121	160500	19178733	916	916	916	916	0
236	20241121	160400	19178733	916	916	916	916	0
237	20241121	160300	19178733	916	916	916	916	0
238	20241121	160200	19178733	916	916	916	916	0
239	20241121	160100	19178733	916	916	916	916	0
240	20241121	160000	19178733	916	916	916	916	0
241	20241121	155900	19178733	916	916	916	916	0
242	20241121	155800	19178733	916	916	916	916	119
243	20241121	155700	19178733	916	916	916	916	0
244	20241121	155600	19178733	916	916	916	916	0
245	20241121	155500	19178733	916	916	916	916	0
246	20241121	155400	19178733	916	916	916	916	0
247	20241121	155300	19178733	916	916	916	916	0
248	20241121	155200	19178733	916	916	916	916	0
249	20241121	155100	19178733	916	916	916	916	0
250	20241121	155000	19178733	916	916	916	916	0
251	20241121	154900	19178733	916	916	916	916	0
252	20241121	154800	19178733	916	916	916	916	0
253	20241121	154700	19178733	916	916	916	916	0
254	20241121	154600	19178733	916	916	916	916	0
255	20241121	154500	19178733	916	916	916	916	0
256	20241121	154400	19178733	916	916	916	916	0
257	20241121	154300	19178733	916	916	916	916	0
258	20241121	154200	19178733	916	916	916	916	0
259	20241121	154100	19178733	916	916	916	916	0
260	20241121	154000	19178733	916	916	916	916	0
261	20241121	153900	19178733	916	916	916	916	0
262	20241121	153800	19178733	916	916	916	916	0
263	20241121	153700	19178733	916	916	916	916	0
264	20241121	153600	19178733	916	916	916	916	0
265	20241121	153500	19178733	916	916	916	916	0
266	20241121	153400	19178733	916	916	916	916	0
267	20241121	153300	19178733	916	916	916	916	0
268	20241121	153200	19178733	916	916	916	916	0
269	20241121	153100	19178733	916	916	916	916	0
270	20241121	153000	19178733	916	916	916	916	119
271	20241121	152900	19069729	916	916	916	916	0
272	20241121	152800	19069729	916	916	916	916	0
273	20241121	152700	19069729	916	916	916	916	0
274	20241121	152600	19069729	916	916	916	916	0
275	20241121	152500	19069729	916	916	916	916	0
276	20241121	152400	19069729	916	916	916	916	0
277	20241121	152300	19069729	916	916	916	916	0
278	20241121	152200	19069729	916	916	916	916	0
279	20241121	152100	19069729	916	916	916	916	0
280	20241121	152000	19069729	916	916	916	916	0
281	20241121	151900	19069729	916	916	916	916	0
282	20241121	151800	19069729	916	915	916	915	3
283	20241121	151700	19066983	913	913	913	913	0
284	20241121	151600	19066983	913	913	913	913	0
285	20241121	151500	19066983	913	913	913	913	0
286	20241121	151400	19066983	913	913	913	913	0
287	20241121	151300	19066983	913	913	913	913	100
288	20241121	151200	18975683	913	913	913	913	0
289	20241121	151100	18975683	913	913	913	913	280
290	20241121	151000	18720043	913	913	913	913	0
291	20241121	150900	18720043	913	913	913	913	0
292	20241121	150800	18720043	913	913	913	913	0
293	20241121	150700	18720043	913	913	913	913	0
294	20241121	150600	18720043	913	913	913	913	0
295	20241121	150500	18720043	913	913	913	913	0
296	20241121	150400	18720043	913	913	913	913	0
297	20241121	150300	18720043	913	913	913	913	0
298	20241121	150200	18720043	913	913	913	913	0
299	20241121	150100	18720043	913	913	913	913	1778
300	20241121	150000	17096729	914	914	914	914	0
301	20241121	145900	17096729	914	914	914	914	0
302	20241121	145800	17096729	914	914	914	914	0
303	20241121	145700	17096729	914	915	915	914	5
304	20241121	145600	17092158	914	914	914	914	0
305	20241121	145500	17092158	914	914	914	914	0
306	20241121	145400	17092158	914	914	914	914	0
307	20241121	145300	17092158	914	914	914	914	0
308	20241121	145200	17092158	914	914	914	914	11
309	20241121	145100	17082104	913	913	913	913	65
310	20241121	145000	17022759	914	914	914	914	8
311	20241121	144900	17015447	914	914	914	914	12
312	20241121	144800	17004479	914	914	914	914	0
313	20241121	144700	17004479	914	914	914	914	0
314	20241121	144600	17004479	914	914	914	914	0
315	20241121	144500	17004479	914	914	914	914	0
316	20241121	144400	17004479	914	914	914	914	0
317	20241121	144300	17004479	914	914	914	914	0
318	20241121	144200	17004479	914	914	914	914	0
319	20241121	144100	17004479	914	914	914	914	0
320	20241121	144000	17004479	914	914	914	914	0
321	20241121	143900	17004479	914	914	914	914	0
322	20241121	143800	17004479	914	914	914	914	1000
323	20241121	143700	16090479	913	913	913	913	0
324	20241121	143600	16090479	913	913	913	913	0
325	20241121	143500	16090479	913	913	913	913	0
326	20241121	143400	16090479	913	913	913	913	65
327	20241121	143300	16031134	913	913	913	913	1000
328	20241121	143200	15118134	914	914	914	914	0
329	20241121	143100	15118134	914	914	914	914	29
330	20241121	143000	15091628	914	914	914	914	5
331	20241121	142900	15087058	914	914	914	914	0
332	20241121	142800	15087058	914	914	914	914	0
333	20241121	142700	15087058	914	914	914	914	0
334	20241121	142600	15087058	914	914	914	914	0
335	20241121	142500	15087058	914	914	914	914	0
336	20241121	142400	15087058	914	914	914	914	0
337	20241121	142300	15087058	914	914	914	914	19
338	20241121	142200	15069692	913	913	913	913	0
339	20241121	142100	15069692	913	913	913	913	1
340	20241121	142000	15068779	913	913	913	913	0
341	20241121	141900	15068779	913	913	913	913	0
342	20241121	141800	15068779	913	913	913	913	0
343	20241121	141700	15068779	913	913	913	913	65
344	20241121	141600	15009434	915	915	915	915	371
345	20241121	141500	14669969	916	916	916	916	0
346	20241121	141400	14669969	916	916	916	916	0
347	20241121	141300	14669969	916	916	916	916	0
348	20241121	141200	14669969	916	916	916	916	0
349	20241121	141100	14669969	916	916	916	916	0
350	20241121	141000	14669969	916	916	916	916	0
351	20241121	140900	14669969	916	916	916	916	0
352	20241121	140800	14669969	916	916	916	916	21
353	20241121	140700	14650733	916	916	916	916	0
354	20241121	140600	14650733	916	916	916	916	0
355	20241121	140500	14650733	916	916	916	916	100
356	20241121	140400	14559133	916	916	916	916	200
357	20241121	140300	14375933	915	915	915	915	0
358	20241121	140200	14375933	915	915	915	915	0
359	20241121	140100	14375933	915	915	915	915	0
360	20241121	140000	14375933	915	915	915	915	65
361	20241121	135900	14316458	916	916	916	916	0
362	20241121	135800	14316458	916	916	916	916	0
363	20241121	135700	14316458	916	916	916	916	0
364	20241121	135600	14316458	916	916	916	916	0
365	20241121	135500	14316458	916	916	916	916	10
366	20241121	135400	14307298	915	915	915	915	0
367	20241121	135300	14307298	915	915	915	915	0
368	20241121	135200	14307298	915	915	915	915	0
369	20241121	135100	14307298	915	915	915	915	0
370	20241121	135000	14307298	915	915	915	915	0
371	20241121	134900	14307298	915	915	915	915	0
372	20241121	134800	14307298	915	915	915	915	204
373	20241121	134700	14120638	916	916	916	916	0
374	20241121	134600	14120638	916	916	916	916	0
375	20241121	134500	14120638	916	916	916	916	1
376	20241121	134400	14119722	913	913	913	913	0
377	20241121	134300	14119722	913	913	913	913	65
378	20241121	134200	14060377	916	916	916	916	1
379	20241121	134100	14059461	913	913	913	913	0
380	20241121	134000	14059461	913	916	916	913	401
381	20241121	133900	13693345	913	913	913	913	0
382	20241121	133800	13693345	913	913	913	913	15
383	20241121	133700	13679650	913	913	913	913	0
384	20241121	133600	13679650	913	913	913	913	0
385	20241121	133500	13679650	913	913	913	913	0
386	20241121	133400	13679650	913	913	913	913	0
387	20241121	133300	13679650	913	913	913	913	0
388	20241121	133200	13679650	913	913	913	913	18
389	20241121	133100	13663216	913	913	913	913	0
390	20241121	133000	13663216	913	913	913	913	0
391	20241121	132900	13663216	913	913	913	913	0
392	20241121	132800	13663216	913	913	913	913	0
393	20241121	132700	13663216	913	913	913	913	0
394	20241121	132600	13663216	913	913	913	913	65
395	20241121	132500	13603871	916	916	916	916	0
396	20241121	132400	13603871	916	916	916	916	0
397	20241121	132300	13603871	916	916	916	916	0
398	20241121	132200	13603871	916	916	916	916	0
399	20241121	132100	13603871	916	916	916	916	0
400	20241121	132000	13603871	916	916	916	916	0
401	20241121	131900	13603871	916	916	916	916	218
402	20241121	131800	13404183	916	916	916	916	0
403	20241121	131700	13404183	916	916	916	916	1
404	20241121	131600	13403267	912	912	912	912	0
405	20241121	131500	13403267	912	912	912	912	0
406	20241121	131400	13403267	912	912	912	912	0
407	20241121	131300	13403267	912	912	912	912	0
408	20241121	131200	13403267	912	912	912	912	0
409	20241121	131100	13403267	912	912	912	912	0
410	20241121	131000	13403267	912	912	912	912	0
411	20241121	130900	13403267	912	912	912	912	65
412	20241121	130800	13343987	913	913	913	913	0
413	20241121	130700	13343987	913	913	913	913	0
414	20241121	130600	13343987	913	913	913	913	499
415	20241121	130500	12888400	913	913	913	913	0
416	20241121	130400	12888400	913	913	913	913	80
417	20241121	130300	12815360	912	912	912	912	0
418	20241121	130200	12815360	912	912	912	912	0
419	20241121	130100	12815360	912	912	912	912	0
420	20241121	130000	12815360	912	912	912	912	0
421	20241121	125900	12815360	912	912	912	912	7
422	20241121	125800	12808976	913	913	913	913	0
423	20241121	125700	12808976	913	913	913	913	0
424	20241121	125600	12808976	913	913	913	913	0
425	20241121	125500	12808976	913	913	913	913	838
426	20241121	125400	12043882	912	912	912	912	0
427	20241121	125300	12043882	912	912	912	912	0
428	20241121	125200	12043882	912	912	912	912	65
429	20241121	125100	11984602	913	913	913	913	0
430	20241121	125000	11984602	913	913	913	913	0
431	20241121	124900	11984602	913	913	913	913	2
432	20241121	124800	11982776	913	913	913	913	0
433	20241121	124700	11982776	913	913	913	913	10
434	20241121	124600	11973646	913	913	913	913	0
435	20241121	124500	11973646	913	913	913	913	0
436	20241121	124400	11973646	913	913	913	913	41
437	20241121	124300	11936213	913	913	913	913	0
438	20241121	124200	11936213	913	913	913	913	0
439	20241121	124100	11936213	913	913	913	913	0
440	20241121	124000	11936213	913	913	913	913	0
441	20241121	123900	11936213	913	913	913	913	141
442	20241121	123800	11807480	913	913	913	913	0
443	20241121	123700	11807480	913	913	913	913	100
444	20241121	123600	11716180	912	912	912	912	0
445	20241121	123500	11716180	912	912	912	912	65
446	20241121	123400	11656900	913	913	913	913	18
447	20241121	123300	11640466	913	913	913	913	0
448	20241121	123200	11640466	913	913	913	913	0
449	20241121	123100	11640466	913	913	913	913	0
450	20241121	123000	11640466	913	913	913	913	0
451	20241121	122900	11640466	913	913	913	913	0
452	20241121	122800	11640466	913	913	913	913	0
453	20241121	122700	11640466	913	913	913	913	1
454	20241121	122600	11639553	912	912	912	912	0
455	20241121	122500	11639553	912	912	912	912	0
456	20241121	122400	11639553	912	912	912	912	0
457	20241121	122300	11639553	912	912	912	912	0
458	20241121	122200	11639553	912	912	912	912	0
459	20241121	122100	11639553	912	912	912	912	0
460	20241121	122000	11639553	912	912	912	912	0
461	20241121	121900	11639553	912	912	912	912	0
462	20241121	121800	11639553	912	912	912	912	102
463	20241121	121700	11546529	913	913	913	913	1
464	20241121	121600	11545616	912	912	912	912	0
465	20241121	121500	11545616	912	912	912	912	0
466	20241121	121400	11545616	912	912	912	912	0
467	20241121	121300	11545616	912	912	912	912	0
468	20241121	121200	11545616	912	912	912	912	723
469	20241121	121100	10886240	913	913	913	913	0
470	20241121	121000	10886240	913	913	913	913	0
471	20241121	120900	10886240	913	913	913	913	0
472	20241121	120800	10886240	913	913	913	913	0
473	20241121	120700	10886240	913	913	913	913	0
474	20241121	120600	10886240	913	913	913	913	269
475	20241121	120500	10640643	913	913	913	913	0
476	20241121	120400	10640643	913	913	913	913	0
477	20241121	120300	10640643	913	913	913	913	0
478	20241121	120200	10640643	913	913	913	913	0
479	20241121	120100	10640643	913	913	913	913	66
480	20241121	120000	10580385	913	913	913	913	0
481	20241121	115900	10580385	913	913	913	913	0
482	20241121	115800	10580385	913	913	913	913	0
483	20241121	115700	10580385	913	913	913	913	0
484	20241121	115600	10580385	913	913	913	913	0
485	20241121	115500	10580385	913	913	913	913	0
486	20241121	115400	10580385	913	913	913	913	7
487	20241121	115300	10573994	913	913	913	913	0
488	20241121	115200	10573994	913	913	913	913	0
489	20241121	115100	10573994	913	913	913	913	0
490	20241121	115000	10573994	913	913	913	913	0
491	20241121	114900	10573994	913	913	913	913	0
492	20241121	114800	10573994	913	913	913	913	0
493	20241121	114700	10573994	913	913	913	913	0
494	20241121	114600	10573994	913	913	913	913	0
495	20241121	114500	10573994	913	913	913	913	0
496	20241121	114400	10573994	913	913	913	913	66
497	20241121	114300	10513736	916	916	916	916	0
498	20241121	114200	10513736	916	916	916	916	0
499	20241121	114100	10513736	916	916	916	916	0
500	20241121	114000	10513736	916	916	916	916	0
501	20241121	113900	10513736	916	916	916	916	0
502	20241121	113800	10513736	916	916	916	916	0
503	20241121	113700	10513736	916	916	916	916	0
504	20241121	113600	10513736	916	916	916	916	0
505	20241121	113500	10513736	916	916	916	916	0
506	20241121	113400	10513736	916	916	916	916	0
507	20241121	113300	10513736	916	916	916	916	0
508	20241121	113200	10513736	916	916	916	916	0
509	20241121	113100	10513736	916	916	916	916	1
510	20241121	113000	10512820	912	912	912	912	0
511	20241121	112900	10512820	912	912	912	912	0
512	20241121	112800	10512820	912	912	912	912	7
513	20241121	112700	10506436	912	915	915	912	70
514	20241121	112600	10442556	912	912	912	912	0
515	20241121	112500	10442556	912	912	912	912	0
516	20241121	112400	10442556	912	912	912	912	0
517	20241121	112300	10442556	912	912	912	912	0
518	20241121	112200	10442556	912	912	912	912	0
519	20241121	112100	10442556	912	912	912	912	0
520	20241121	112000	10442556	912	912	912	912	0
521	20241121	111900	10442556	912	912	912	912	0
522	20241121	111800	10442556	912	912	912	912	0
523	20241121	111700	10442556	912	912	912	912	0
524	20241121	111600	10442556	912	912	912	912	0
525	20241121	111500	10442556	912	912	912	912	0
526	20241121	111400	10442556	912	912	912	912	0
527	20241121	111300	10442556	912	912	912	912	0
528	20241121	111200	10442556	912	912	912	912	0
529	20241121	111100	10442556	912	912	912	912	0
530	20241121	111000	10442556	912	912	912	912	66
531	20241121	110900	10382364	912	912	912	912	0
532	20241121	110800	10382364	912	912	912	912	0
533	20241121	110700	10382364	912	912	912	912	0
534	20241121	110600	10382364	912	912	912	912	0
535	20241121	110500	10382364	912	912	912	912	0
536	20241121	110400	10382364	912	912	912	912	0
537	20241121	110300	10382364	912	912	912	912	0
538	20241121	110200	10382364	912	912	912	912	31
539	20241121	110100	10354092	916	916	916	916	0
540	20241121	110000	10354092	916	916	916	916	0
541	20241121	105900	10354092	916	916	916	916	0
542	20241121	105800	10354092	916	916	916	916	1
543	20241121	105700	10353176	916	916	916	916	0
544	20241121	105600	10353176	916	916	916	916	0
545	20241121	105500	10353176	916	916	916	916	1
546	20241121	105400	10352260	912	912	912	912	149
547	20241121	105300	10216372	912	912	912	912	66
548	20241121	105200	10156180	912	912	912	912	0
549	20241121	105100	10156180	912	912	912	912	0
550	20241121	105000	10156180	912	912	912	912	0
551	20241121	104900	10156180	912	912	912	912	0
552	20241121	104800	10156180	912	912	912	912	0
553	20241121	104700	10156180	912	912	912	912	10
554	20241121	104600	10147060	911	911	911	911	0
555	20241121	104500	10147060	911	911	911	911	0
556	20241121	104400	10147060	911	911	911	911	0
557	20241121	104300	10147060	911	911	911	911	0
558	20241121	104200	10147060	911	911	911	911	0
559	20241121	104100	10147060	911	911	911	911	0
560	20241121	104000	10147060	911	911	911	911	0
561	20241121	103900	10147060	911	911	911	911	0
562	20241121	103800	10147060	911	911	911	911	0
563	20241121	103700	10147060	911	911	911	911	0
564	20241121	103600	10147060	911	911	911	911	66
565	20241121	103500	10086934	916	916	916	916	0
566	20241121	103400	10086934	916	916	916	916	0
567	20241121	103300	10086934	916	916	916	916	0
568	20241121	103200	10086934	916	916	916	916	0
569	20241121	103100	10086934	916	916	916	916	19
570	20241121	103000	10069530	916	916	916	916	0
571	20241121	102900	10069530	916	916	916	916	3
572	20241121	102800	10066782	916	916	916	916	1
573	20241121	102700	10065866	910	910	910	910	0
574	20241121	102600	10065866	910	910	910	910	0
575	20241121	102500	10065866	910	910	910	910	0
576	20241121	102400	10065866	910	910	910	910	0
577	20241121	102300	10065866	910	911	911	910	1650
578	20241121	102200	8563766	911	911	911	911	1085
579	20241121	102100	7575331	911	911	911	911	600
580	20241121	102000	7028731	912	912	912	912	0
581	20241121	101900	7028731	912	912	912	912	142
582	20241121	101800	6899227	912	912	912	912	0
583	20241121	101700	6899227	912	912	912	912	0
584	20241121	101600	6899227	912	912	912	912	0
585	20241121	101500	6899227	912	912	912	912	0
586	20241121	101400	6899227	912	912	912	912	1
587	20241121	101300	6898315	912	912	912	912	0
588	20241121	101200	6898315	912	912	912	912	0
589	20241121	101100	6898315	912	912	912	912	0
590	20241121	101000	6898315	912	912	912	912	300
591	20241121	100900	6624715	912	912	914	912	777
592	20241121	100800	5916087	912	912	912	912	50
593	20241121	100700	5870487	914	914	914	914	0
594	20241121	100600	5870487	914	914	914	914	0
595	20241121	100500	5870487	914	914	914	914	1
596	20241121	100400	5869573	914	914	914	914	1024
597	20241121	100300	4933637	914	914	914	914	12
598	20241121	100200	4922669	914	914	914	914	166
599	20241121	100100	4770945	914	914	914	914	0
600	20241121	100000	4770945	914	914	914	914	0
601	20241121	095900	4770945	914	914	914	914	0
602	20241121	095800	4770945	914	914	914	914	119
603	20241121	095700	4662179	915	915	915	915	881
604	20241121	095600	3856064	916	916	916	916	0
605	20241121	095500	3856064	916	916	916	916	0
606	20241121	095400	3856064	916	916	916	916	0
607	20241121	095300	3856064	916	916	916	916	0
608	20241121	095200	3856064	916	916	916	916	100
609	20241121	095100	3764464	916	916	916	916	0
610	20241121	095000	3764464	916	916	916	916	0
611	20241121	094900	3764464	916	916	916	916	32
612	20241121	094800	3735152	916	916	916	916	0
613	20241121	094700	3735152	916	916	916	916	0
614	20241121	094600	3735152	916	916	916	916	0
615	20241121	094500	3735152	916	916	916	916	266
616	20241121	094400	3491496	919	919	919	919	0
617	20241121	094300	3491496	919	919	919	919	0
618	20241121	094200	3491496	919	919	919	919	0
619	20241121	094100	3491496	919	919	919	919	20
620	20241121	094000	3473116	919	919	919	919	5
621	20241121	093900	3468521	916	919	919	916	60
622	20241121	093800	3413531	919	919	919	919	40
623	20241121	093700	3376771	919	919	919	919	0
624	20241121	093600	3376771	919	919	919	919	30
625	20241121	093500	3349201	919	919	919	919	0
626	20241121	093400	3349201	919	919	919	919	0
627	20241121	093300	3349201	919	919	919	919	15
628	20241121	093200	3335416	919	919	919	919	4
629	20241121	093100	3331740	916	917	917	916	60
630	20241121	093000	3276779	917	917	917	917	40
631	20241121	092900	3240099	916	916	916	916	0
632	20241121	092800	3240099	916	916	916	916	66
633	20241121	092700	3179643	916	916	916	916	1
634	20241121	092600	3178727	916	916	916	916	178
635	20241121	092500	3015679	919	919	919	919	0
636	20241121	092400	3015679	919	919	919	919	0
637	20241121	092300	3015679	919	919	919	919	0
638	20241121	092200	3015679	919	919	919	919	0
639	20241121	092100	3015679	919	919	919	919	0
640	20241121	092000	3015679	919	919	919	919	226
641	20241121	091900	2807985	919	916	919	916	47
642	20241121	091800	2764880	915	915	915	915	0
643	20241121	091700	2764880	915	915	915	915	0
644	20241121	091600	2764880	915	915	915	915	118
645	20241121	091500	2656910	915	915	915	915	0
646	20241121	091400	2656910	915	915	915	915	0
647	20241121	091300	2656910	915	915	915	915	846
648	20241121	091200	1882820	915	915	915	915	0
649	20241121	091100	1882820	915	915	915	915	10
650	20241121	091000	1873670	915	915	915	915	10
651	20241121	090900	1864520	915	915	915	915	10
652	20241121	090800	1855370	913	913	913	913	1000
653	20241121	090700	942370	912	912	912	912	0
654	20241121	090600	942370	912	912	912	912	0
655	20241121	090500	942370	912	912	912	912	0
656	20241121	090400	942370	912	912	912	912	0
657	20241121	090300	942370	912	912	912	912	0
658	20241121	090200	942370	912	912	912	912	10
659	20241121	090100	933250	912	912	912	912	0
660	20241121	090000	933250	912	915	915	912	1020