KissMeData/022220/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190600	68487542	936	936	936	936	894
3	20241121	190500	68487542	936	936	936	936	0
4	20241121	190400	68487542	936	936	936	936	0
5	20241121	190300	68487542	936	936	936	936	0
6	20241121	190200	68487542	936	936	936	936	0
7	20241121	190100	68487542	936	936	936	936	0
8	20241121	190000	68487542	936	936	936	936	0
9	20241121	185900	68487542	936	936	936	936	0
10	20241121	185800	68487542	936	936	936	936	0
11	20241121	185700	68487542	936	936	936	936	0
12	20241121	185600	68487542	936	936	936	936	0
13	20241121	185500	68487542	936	936	936	936	0
14	20241121	185400	68487542	936	936	936	936	0
15	20241121	185300	68487542	936	936	936	936	0
16	20241121	185200	68487542	936	936	936	936	0
17	20241121	185100	68487542	936	936	936	936	0
18	20241121	185000	68487542	936	936	936	936	0
19	20241121	184900	68487542	936	936	936	936	0
20	20241121	184800	68487542	936	936	936	936	0
21	20241121	184700	68487542	936	936	936	936	0
22	20241121	184600	68487542	936	936	936	936	0
23	20241121	184500	68487542	936	936	936	936	0
24	20241121	184400	68487542	936	936	936	936	0
25	20241121	184300	68487542	936	936	936	936	0
26	20241121	184200	68487542	936	936	936	936	0
27	20241121	184100	68487542	936	936	936	936	0
28	20241121	184000	68487542	936	936	936	936	0
29	20241121	183900	68487542	936	936	936	936	0
30	20241121	183800	68487542	936	936	936	936	0
31	20241121	183700	68487542	936	936	936	936	0
32	20241121	183600	68487542	936	936	936	936	894
33	20241121	183500	68487542	936	936	936	936	0
34	20241121	183400	68487542	936	936	936	936	0
35	20241121	183300	68487542	936	936	936	936	0
36	20241121	183200	68487542	936	936	936	936	0
37	20241121	183100	68487542	936	936	936	936	0
38	20241121	183000	68487542	936	936	936	936	0
39	20241121	182900	68487542	936	936	936	936	0
40	20241121	182800	68487542	936	936	936	936	0
41	20241121	182700	68487542	936	936	936	936	0
42	20241121	182600	68487542	936	936	936	936	0
43	20241121	182500	68487542	936	936	936	936	0
44	20241121	182400	68487542	936	936	936	936	0
45	20241121	182300	68487542	936	936	936	936	0
46	20241121	182200	68487542	936	936	936	936	0
47	20241121	182100	68487542	936	936	936	936	0
48	20241121	182000	68487542	936	936	936	936	0
49	20241121	181900	68487542	936	936	936	936	0
50	20241121	181800	68487542	936	936	936	936	0
51	20241121	181700	68487542	936	936	936	936	0
52	20241121	181600	68487542	936	936	936	936	0
53	20241121	181500	68487542	936	936	936	936	0
54	20241121	181400	68487542	936	936	936	936	0
55	20241121	181300	68487542	936	936	936	936	0
56	20241121	181200	68487542	936	936	936	936	0
57	20241121	181100	68487542	936	936	936	936	0
58	20241121	181000	68487542	936	936	936	936	0
59	20241121	180900	68487542	936	936	936	936	0
60	20241121	180800	68487542	936	936	936	936	0
61	20241121	180700	68487542	936	936	936	936	0
62	20241121	180600	68487542	936	936	936	936	894
63	20241121	180500	68487542	936	936	936	936	0
64	20241121	180400	68487542	936	936	936	936	0
65	20241121	180300	68487542	936	936	936	936	0
66	20241121	180200	68487542	936	936	936	936	0
67	20241121	180100	68487542	936	936	936	936	0
68	20241121	180000	68487542	936	936	936	936	0
69	20241121	175900	68487542	936	936	936	936	0
70	20241121	175800	68487542	936	936	936	936	0
71	20241121	175700	68487542	936	936	936	936	0
72	20241121	175600	68487542	936	936	936	936	0
73	20241121	175500	68487542	936	936	936	936	0
74	20241121	175400	68487542	936	936	936	936	0
75	20241121	175300	68487542	936	936	936	936	0
76	20241121	175200	68487542	936	936	936	936	0
77	20241121	175100	68487542	936	936	936	936	0
78	20241121	175000	68487542	936	936	936	936	0
79	20241121	174900	68487542	936	936	936	936	0
80	20241121	174800	68487542	936	936	936	936	0
81	20241121	174700	68487542	936	936	936	936	0
82	20241121	174600	68487542	936	936	936	936	0
83	20241121	174500	68487542	936	936	936	936	0
84	20241121	174400	68487542	936	936	936	936	0
85	20241121	174300	68487542	936	936	936	936	0
86	20241121	174200	68487542	936	936	936	936	0
87	20241121	174100	68487542	936	936	936	936	0
88	20241121	174000	68487542	936	936	936	936	0
89	20241121	173900	68487542	936	936	936	936	0
90	20241121	173800	68487542	936	936	936	936	0
91	20241121	173700	68487542	936	936	936	936	0
92	20241121	173600	68487542	936	936	936	936	894
93	20241121	173500	68487542	936	936	936	936	0
94	20241121	173400	68487542	936	936	936	936	0
95	20241121	173300	68487542	936	936	936	936	0
96	20241121	173200	68487542	936	936	936	936	0
97	20241121	173100	68487542	936	936	936	936	0
98	20241121	173000	68487542	936	936	936	936	0
99	20241121	172900	68487542	936	936	936	936	0
100	20241121	172800	68487542	936	936	936	936	0
101	20241121	172700	68487542	936	936	936	936	0
102	20241121	172600	68487542	936	936	936	936	0
103	20241121	172500	68487542	936	936	936	936	0
104	20241121	172400	68487542	936	936	936	936	0
105	20241121	172300	68487542	936	936	936	936	0
106	20241121	172200	68487542	936	936	936	936	0
107	20241121	172100	68487542	936	936	936	936	0
108	20241121	172000	68487542	936	936	936	936	0
109	20241121	171900	68487542	936	936	936	936	0
110	20241121	171800	68487542	936	936	936	936	0
111	20241121	171700	68487542	936	936	936	936	0
112	20241121	171600	68487542	936	936	936	936	0
113	20241121	171500	68487542	936	936	936	936	0
114	20241121	171400	68487542	936	936	936	936	0
115	20241121	171300	68487542	936	936	936	936	0
116	20241121	171200	68487542	936	936	936	936	0
117	20241121	171100	68487542	936	936	936	936	0
118	20241121	171000	68487542	936	936	936	936	0
119	20241121	170900	68487542	936	936	936	936	0
120	20241121	170800	68487542	936	936	936	936	0
121	20241121	170700	68487542	936	936	936	936	0
122	20241121	170600	68487542	936	936	936	936	894
123	20241121	170500	68487542	936	936	936	936	0
124	20241121	170400	68487542	936	936	936	936	0
125	20241121	170300	68487542	936	936	936	936	0
126	20241121	170200	68487542	936	936	936	936	0
127	20241121	170100	68487542	936	936	936	936	0
128	20241121	170000	68487542	936	936	936	936	0
129	20241121	165900	68487542	936	936	936	936	0
130	20241121	165800	68487542	936	936	936	936	0
131	20241121	165700	68487542	936	936	936	936	0
132	20241121	165600	68487542	936	936	936	936	0
133	20241121	165500	68487542	936	936	936	936	0
134	20241121	165400	68487542	936	936	936	936	0
135	20241121	165300	68487542	936	936	936	936	0
136	20241121	165200	68487542	936	936	936	936	0
137	20241121	165100	68487542	936	936	936	936	0
138	20241121	165000	68487542	936	936	936	936	0
139	20241121	164900	68487542	936	936	936	936	0
140	20241121	164800	68487542	936	936	936	936	0
141	20241121	164700	68487542	936	936	936	936	0
142	20241121	164600	68487542	936	936	936	936	0
143	20241121	164500	68487542	936	936	936	936	0
144	20241121	164400	68487542	936	936	936	936	0
145	20241121	164300	68487542	936	936	936	936	0
146	20241121	164200	68487542	936	936	936	936	0
147	20241121	164100	68487542	936	936	936	936	0
148	20241121	164000	68487542	936	936	936	936	0
149	20241121	163900	68487542	936	936	936	936	0
150	20241121	163800	68487542	936	936	936	936	0
151	20241121	163700	68487542	936	936	936	936	0
152	20241121	163600	68487542	936	936	936	936	894
153	20241121	163500	68487542	936	936	936	936	0
154	20241121	163400	68487542	936	936	936	936	0
155	20241121	163300	68487542	936	936	936	936	0
156	20241121	163200	68487542	936	936	936	936	0
157	20241121	163100	68487542	936	936	936	936	0
158	20241121	163000	68487542	936	936	936	936	0
159	20241121	162900	68487542	936	936	936	936	0
160	20241121	162800	68487542	936	936	936	936	0
161	20241121	162700	68487542	936	936	936	936	0
162	20241121	162600	68487542	936	936	936	936	0
163	20241121	162500	68487542	936	936	936	936	0
164	20241121	162400	68487542	936	936	936	936	0
165	20241121	162300	68487542	936	936	936	936	0
166	20241121	162200	68487542	936	936	936	936	0
167	20241121	162100	68487542	936	936	936	936	0
168	20241121	162000	68487542	936	936	936	936	0
169	20241121	161900	68487542	936	936	936	936	0
170	20241121	161800	68487542	936	936	936	936	0
171	20241121	161700	68487542	936	936	936	936	0
172	20241121	161600	68487542	936	936	936	936	0
173	20241121	161500	68487542	936	936	936	936	0
174	20241121	161400	68487542	936	936	936	936	0
175	20241121	161300	68487542	936	936	936	936	0
176	20241121	161200	68487542	936	936	936	936	0
177	20241121	161100	68487542	936	936	936	936	0
178	20241121	161000	68487542	936	936	936	936	0
179	20241121	160900	68487542	936	936	936	936	0
180	20241121	160800	68487542	936	936	936	936	0
181	20241121	160700	68487542	936	936	936	936	0
182	20241121	160600	68487542	936	936	936	936	894
183	20241121	160500	68487542	936	936	936	936	0
184	20241121	160400	68487542	936	936	936	936	0
185	20241121	160300	68487542	936	936	936	936	0
186	20241121	160200	68487542	936	936	936	936	0
187	20241121	160100	68487542	936	936	936	936	0
188	20241121	160000	68487542	936	936	936	936	0
189	20241121	155900	68487542	936	936	936	936	0
190	20241121	155800	68487542	936	936	936	936	0
191	20241121	155700	68487542	936	936	936	936	0
192	20241121	155600	68487542	936	936	936	936	0
193	20241121	155500	68487542	936	936	936	936	0
194	20241121	155400	68487542	936	936	936	936	0
195	20241121	155300	68487542	936	936	936	936	0
196	20241121	155200	68487542	936	936	936	936	0
197	20241121	155100	68487542	936	936	936	936	0
198	20241121	155000	68487542	936	936	936	936	0
199	20241121	154900	68487542	936	936	936	936	0
200	20241121	154800	68487542	936	936	936	936	0
201	20241121	154700	68487542	936	936	936	936	0
202	20241121	154600	68487542	936	936	936	936	0
203	20241121	154500	68487542	936	936	936	936	0
204	20241121	154400	68487542	936	936	936	936	0
205	20241121	154300	68487542	936	936	936	936	0
206	20241121	154200	68487542	936	936	936	936	0
207	20241121	154100	68487542	936	936	936	936	0
208	20241121	154000	68487542	936	936	936	936	0
209	20241121	153900	68487542	936	936	936	936	0
210	20241121	153800	68487542	936	936	936	936	0
211	20241121	153700	68487542	936	936	936	936	0
212	20241121	153600	68487542	936	936	936	936	894
213	20241121	153500	68487542	936	936	936	936	0
214	20241121	153400	68487542	936	936	936	936	0
215	20241121	153300	68487542	936	936	936	936	0
216	20241121	153200	68487542	936	936	936	936	0
217	20241121	153100	68487542	936	936	936	936	0
218	20241121	153000	68487542	936	936	936	936	894
219	20241121	152900	67650758	936	936	936	936	0
220	20241121	152800	67650758	936	936	936	936	0
221	20241121	152700	67650758	936	936	936	936	0
222	20241121	152600	67650758	936	936	936	936	0
223	20241121	152500	67650758	936	936	936	936	0
224	20241121	152400	67650758	936	936	936	936	0
225	20241121	152300	67650758	936	936	936	936	0
226	20241121	152200	67650758	936	936	936	936	0
227	20241121	152100	67650758	936	936	936	936	0
228	20241121	152000	67650758	936	936	936	936	0
229	20241121	151900	67650758	936	936	936	936	0
230	20241121	151800	67650758	936	936	936	936	0
231	20241121	151700	67650758	936	936	936	936	0
232	20241121	151600	67650758	936	936	936	936	2
233	20241121	151500	67648886	936	936	936	936	0
234	20241121	151400	67648886	936	936	936	936	0
235	20241121	151300	67648886	936	936	936	936	15
236	20241121	151200	67634846	938	936	938	936	3
237	20241121	151100	67632035	938	938	938	938	0
238	20241121	151000	67632035	938	938	938	938	0
239	20241121	150900	67632035	938	938	938	938	1071
240	20241121	150800	66627437	938	938	938	938	0
241	20241121	150700	66627437	938	938	938	938	0
242	20241121	150600	66627437	938	938	938	938	0
243	20241121	150500	66627437	938	938	938	938	0
244	20241121	150400	66627437	938	938	938	938	0
245	20241121	150300	66627437	938	938	938	938	0
246	20241121	150200	66627437	938	938	938	938	0
247	20241121	150100	66627437	938	938	938	938	0
248	20241121	150000	66627437	938	937	938	936	29
249	20241121	145900	66600287	938	938	938	938	0
250	20241121	145800	66600287	938	938	938	938	0
251	20241121	145700	66600287	938	938	938	938	0
252	20241121	145600	66600287	938	938	938	938	0
253	20241121	145500	66600287	938	938	938	938	1
254	20241121	145400	66599349	937	937	937	937	10
255	20241121	145300	66589979	938	938	938	938	10
256	20241121	145200	66580599	938	937	938	937	110
257	20241121	145100	66477519	937	937	937	937	0
258	20241121	145000	66477519	937	937	937	937	0
259	20241121	144900	66477519	937	937	937	937	0
260	20241121	144800	66477519	937	937	937	937	0
261	20241121	144700	66477519	937	937	937	937	0
262	20241121	144600	66477519	937	937	937	937	0
263	20241121	144500	66477519	937	937	937	937	0
264	20241121	144400	66477519	937	937	937	937	0
265	20241121	144300	66477519	937	937	937	937	0
266	20241121	144200	66477519	937	937	937	937	0
267	20241121	144100	66477519	937	937	937	937	0
268	20241121	144000	66477519	937	937	937	937	20
269	20241121	143900	66458779	937	937	937	937	1
270	20241121	143800	66457842	936	936	936	936	477
271	20241121	143700	66011370	936	936	936	936	2825
272	20241121	143600	63367170	940	940	940	940	0
273	20241121	143500	63367170	940	940	940	936	15732
274	20241121	143400	48641810	940	940	940	940	0
275	20241121	143300	48641810	940	940	940	940	0
276	20241121	143200	48641810	940	940	940	940	0
277	20241121	143100	48641810	940	940	940	940	0
278	20241121	143000	48641810	940	940	940	940	0
279	20241121	142900	48641810	940	940	940	940	1
280	20241121	142800	48640870	937	937	937	937	0
281	20241121	142700	48640870	937	937	937	937	0
282	20241121	142600	48640870	937	937	937	937	0
283	20241121	142500	48640870	937	937	937	937	0
284	20241121	142400	48640870	937	937	937	937	223
285	20241121	142300	48431919	936	936	936	936	0
286	20241121	142200	48431919	936	936	936	936	0
287	20241121	142100	48431919	936	936	936	936	0
288	20241121	142000	48431919	936	936	936	936	0
289	20241121	141900	48431919	936	936	936	936	0
290	20241121	141800	48431919	936	936	936	936	0
291	20241121	141700	48431919	936	936	936	936	23
292	20241121	141600	48410391	937	937	937	937	0
293	20241121	141500	48410391	937	937	937	937	2777
294	20241121	141400	45808342	936	936	936	936	0
295	20241121	141300	45808342	936	936	936	936	1376
296	20241121	141200	44520406	936	936	936	936	0
297	20241121	141100	44520406	936	936	936	936	0
298	20241121	141000	44520406	936	936	936	936	0
299	20241121	140900	44520406	936	936	936	936	0
300	20241121	140800	44520406	936	936	936	936	1
301	20241121	140700	44519470	935	935	935	935	0
302	20241121	140600	44519470	935	935	935	935	1
303	20241121	140500	44518535	935	935	935	935	10
304	20241121	140400	44509185	935	935	935	935	0
305	20241121	140300	44509185	935	935	935	935	0
306	20241121	140200	44509185	935	935	935	935	0
307	20241121	140100	44509185	935	935	935	935	0
308	20241121	140000	44509185	935	935	935	935	1000
309	20241121	135900	43574185	936	936	936	936	0
310	20241121	135800	43574185	936	936	936	936	0
311	20241121	135700	43574185	936	936	936	936	0
312	20241121	135600	43574185	936	936	936	936	0
313	20241121	135500	43574185	936	936	936	936	0
314	20241121	135400	43574185	936	936	936	936	0
315	20241121	135300	43574185	936	936	936	936	1
316	20241121	135200	43573249	934	934	934	934	0
317	20241121	135100	43573249	934	934	934	934	0
318	20241121	135000	43573249	934	934	934	934	0
319	20241121	134900	43573249	934	934	934	934	0
320	20241121	134800	43573249	934	934	934	934	0
321	20241121	134700	43573249	934	934	934	934	0
322	20241121	134600	43573249	934	934	934	934	0
323	20241121	134500	43573249	934	934	934	934	0
324	20241121	134400	43573249	934	935	935	934	136
325	20241121	134300	43446217	936	936	936	936	0
326	20241121	134200	43446217	936	936	936	936	0
327	20241121	134100	43446217	936	936	936	936	0
328	20241121	134000	43446217	936	936	936	936	26
329	20241121	133900	43421881	936	936	936	936	0
330	20241121	133800	43421881	936	936	936	936	0
331	20241121	133700	43421881	936	936	936	936	0
332	20241121	133600	43421881	936	936	936	936	0
333	20241121	133500	43421881	936	936	936	936	0
334	20241121	133400	43421881	936	936	936	936	0
335	20241121	133300	43421881	936	936	936	936	0
336	20241121	133200	43421881	936	936	936	936	0
337	20241121	133100	43421881	936	936	936	936	0
338	20241121	133000	43421881	936	936	936	936	0
339	20241121	132900	43421881	936	936	936	936	0
340	20241121	132800	43421881	936	936	936	936	0
341	20241121	132700	43421881	936	936	936	936	111
342	20241121	132600	43317985	936	936	936	936	0
343	20241121	132500	43317985	936	936	936	936	0
344	20241121	132400	43317985	936	936	936	936	0
345	20241121	132300	43317985	936	936	936	936	0
346	20241121	132200	43317985	936	937	937	936	2
347	20241121	132100	43316112	936	936	936	936	0
348	20241121	132000	43316112	936	936	936	936	0
349	20241121	131900	43316112	936	936	936	936	0
350	20241121	131800	43316112	936	936	936	936	100
351	20241121	131700	43222512	936	936	936	936	0
352	20241121	131600	43222512	936	936	936	936	35
353	20241121	131500	43189752	937	937	937	937	0
354	20241121	131400	43189752	937	937	937	937	0
355	20241121	131300	43189752	937	937	937	937	1
356	20241121	131200	43188815	936	936	936	936	0
357	20241121	131100	43188815	936	936	936	936	0
358	20241121	131000	43188815	936	936	936	936	0
359	20241121	130900	43188815	936	936	936	936	0
360	20241121	130800	43188815	936	936	936	936	0
361	20241121	130700	43188815	936	936	936	936	0
362	20241121	130600	43188815	936	936	936	936	358
363	20241121	130500	42853727	941	941	941	941	0
364	20241121	130400	42853727	941	941	941	941	0
365	20241121	130300	42853727	941	941	941	941	0
366	20241121	130200	42853727	941	941	941	941	0
367	20241121	130100	42853727	941	941	941	941	0
368	20241121	130000	42853727	941	941	941	941	0
369	20241121	125900	42853727	941	941	941	941	0
370	20241121	125800	42853727	941	935	941	935	1892
371	20241121	125700	41081223	936	936	936	936	0
372	20241121	125600	41081223	936	936	936	936	0
373	20241121	125500	41081223	936	936	936	936	0
374	20241121	125400	41081223	936	933	936	933	228
375	20241121	125300	40868494	933	934	934	933	499
376	20241121	125200	40402926	936	936	936	936	0
377	20241121	125100	40402926	936	936	936	936	0
378	20241121	125000	40402926	936	936	936	936	0
379	20241121	124900	40402926	936	936	936	936	0
380	20241121	124800	40402926	936	936	936	936	0
381	20241121	124700	40402926	936	936	936	936	0
382	20241121	124600	40402926	936	936	936	936	0
383	20241121	124500	40402926	936	936	936	936	0
384	20241121	124400	40402926	936	936	936	936	0
385	20241121	124300	40402926	936	936	936	936	0
386	20241121	124200	40402926	936	936	936	936	0
387	20241121	124100	40402926	936	936	936	936	0
388	20241121	124000	40402926	936	936	936	936	0
389	20241121	123900	40402926	936	936	936	936	0
390	20241121	123800	40402926	936	936	936	936	0
391	20241121	123700	40402926	936	935	936	935	3
392	20241121	123600	40400119	936	936	936	936	0
393	20241121	123500	40400119	936	936	936	936	0
394	20241121	123400	40400119	936	936	936	936	0
395	20241121	123300	40400119	936	936	936	936	0
396	20241121	123200	40400119	936	936	936	936	0
397	20241121	123100	40400119	936	936	936	936	0
398	20241121	123000	40400119	936	936	936	936	0
399	20241121	122900	40400119	936	936	936	936	0
400	20241121	122800	40400119	936	936	936	936	0
401	20241121	122700	40400119	936	935	936	935	2
402	20241121	122600	40398248	935	935	935	935	0
403	20241121	122500	40398248	935	935	935	935	0
404	20241121	122400	40398248	935	935	935	935	0
405	20241121	122300	40398248	935	935	935	935	0
406	20241121	122200	40398248	935	935	935	935	0
407	20241121	122100	40398248	935	935	935	935	0
408	20241121	122000	40398248	935	935	935	935	0
409	20241121	121900	40398248	935	935	935	935	0
410	20241121	121800	40398248	935	935	935	935	0
411	20241121	121700	40398248	935	935	935	935	0
412	20241121	121600	40398248	935	935	935	935	0
413	20241121	121500	40398248	935	935	935	935	0
414	20241121	121400	40398248	935	935	935	935	0
415	20241121	121300	40398248	935	935	935	935	0
416	20241121	121200	40398248	935	935	935	935	0
417	20241121	121100	40398248	935	935	935	935	0
418	20241121	121000	40398248	935	935	935	935	0
419	20241121	120900	40398248	935	935	935	935	0
420	20241121	120800	40398248	935	935	935	935	1
421	20241121	120700	40397313	934	934	934	934	1
422	20241121	120600	40396379	936	936	936	936	0
423	20241121	120500	40396379	936	936	936	936	0
424	20241121	120400	40396379	936	936	936	936	0
425	20241121	120300	40396379	936	936	936	936	0
426	20241121	120200	40396379	936	935	936	935	5
427	20241121	120100	40391701	933	933	933	933	0
428	20241121	120000	40391701	933	933	933	933	0
429	20241121	115900	40391701	933	933	933	933	140
430	20241121	115800	40261081	933	933	933	933	0
431	20241121	115700	40261081	933	933	933	933	0
432	20241121	115600	40261081	933	936	936	933	2718
433	20241121	115500	37725181	936	936	936	936	0
434	20241121	115400	37725181	936	936	936	936	0
435	20241121	115300	37725181	936	936	936	936	0
436	20241121	115200	37725181	936	936	936	936	0
437	20241121	115100	37725181	936	936	936	936	0
438	20241121	115000	37725181	936	936	936	936	0
439	20241121	114900	37725181	936	936	936	936	0
440	20241121	114800	37725181	936	936	936	936	0
441	20241121	114700	37725181	936	936	936	936	0
442	20241121	114600	37725181	936	936	936	936	0
443	20241121	114500	37725181	936	936	936	936	0
444	20241121	114400	37725181	936	936	936	936	0
445	20241121	114300	37725181	936	936	936	936	0
446	20241121	114200	37725181	936	936	936	936	0
447	20241121	114100	37725181	936	936	936	936	0
448	20241121	114000	37725181	936	936	936	936	0
449	20241121	113900	37725181	936	936	936	936	0
450	20241121	113800	37725181	936	936	936	936	0
451	20241121	113700	37725181	936	936	936	936	0
452	20241121	113600	37725181	936	936	936	936	0
453	20241121	113500	37725181	936	936	936	936	0
454	20241121	113400	37725181	936	936	936	936	0
455	20241121	113300	37725181	936	936	936	936	0
456	20241121	113200	37725181	936	936	936	936	1
457	20241121	113100	37724245	933	934	934	933	150
458	20241121	113000	37584281	936	936	936	936	0
459	20241121	112900	37584281	936	936	936	936	0
460	20241121	112800	37584281	936	936	936	936	0
461	20241121	112700	37584281	936	936	936	936	0
462	20241121	112600	37584281	936	936	936	936	0
463	20241121	112500	37584281	936	936	936	936	0
464	20241121	112400	37584281	936	936	936	936	0
465	20241121	112300	37584281	936	936	936	936	0
466	20241121	112200	37584281	936	936	936	936	0
467	20241121	112100	37584281	936	936	936	936	0
468	20241121	112000	37584281	936	936	936	936	0
469	20241121	111900	37584281	936	936	936	936	0
470	20241121	111800	37584281	936	936	936	936	0
471	20241121	111700	37584281	936	936	936	936	0
472	20241121	111600	37584281	936	936	936	936	0
473	20241121	111500	37584281	936	936	936	936	0
474	20241121	111400	37584281	936	936	936	936	100
475	20241121	111300	37490681	936	936	936	936	0
476	20241121	111200	37490681	936	936	936	936	41
477	20241121	111100	37452305	936	936	936	936	1
478	20241121	111000	37451369	936	936	936	936	0
479	20241121	110900	37451369	936	936	936	936	0
480	20241121	110800	37451369	936	936	936	936	0
481	20241121	110700	37451369	936	936	936	936	0
482	20241121	110600	37451369	936	936	936	936	0
483	20241121	110500	37451369	936	936	936	936	0
484	20241121	110400	37451369	936	936	936	936	0
485	20241121	110300	37451369	936	936	936	936	0
486	20241121	110200	37451369	936	936	936	936	0
487	20241121	110100	37451369	936	935	936	935	35
488	20241121	110000	37418610	936	936	936	936	0
489	20241121	105900	37418610	936	936	936	936	0
490	20241121	105800	37418610	936	935	936	935	101
491	20241121	105700	37324174	935	934	936	934	604
492	20241121	105600	36758838	934	934	934	934	0
493	20241121	105500	36758838	934	934	934	934	0
494	20241121	105400	36758838	934	934	934	934	0
495	20241121	105300	36758838	934	934	934	934	0
496	20241121	105200	36758838	934	934	934	934	0
497	20241121	105100	36758838	934	934	934	934	0
498	20241121	105000	36758838	934	934	934	934	0
499	20241121	104900	36758838	934	934	934	934	0
500	20241121	104800	36758838	934	934	934	934	1
501	20241121	104700	36757904	936	936	936	936	0
502	20241121	104600	36757904	936	934	936	934	4
503	20241121	104500	36754162	934	934	934	934	0
504	20241121	104400	36754162	934	934	934	934	0
505	20241121	104300	36754162	934	935	936	934	5
506	20241121	104200	36749486	936	933	936	932	5089
507	20241121	104100	32005598	933	934	934	933	4000
508	20241121	104000	28272745	934	934	934	934	0
509	20241121	103900	28272745	934	934	934	934	0
510	20241121	103800	28272745	934	934	934	934	222
511	20241121	103700	28065397	935	935	935	935	0
512	20241121	103600	28065397	935	935	935	935	1
513	20241121	103500	28064462	936	936	936	936	0
514	20241121	103400	28064462	936	936	936	936	2
515	20241121	103300	28062590	936	936	936	936	0
516	20241121	103200	28062590	936	936	936	936	0
517	20241121	103100	28062590	936	936	936	936	0
518	20241121	103000	28062590	936	936	936	936	4205
519	20241121	102900	24126710	935	934	935	934	4736
520	20241121	102800	19698579	935	935	935	935	0
521	20241121	102700	19698579	935	935	935	935	951
522	20241121	102600	18809394	936	936	936	936	0
523	20241121	102500	18809394	936	936	936	936	0
524	20241121	102400	18809394	936	936	936	936	0
525	20241121	102300	18809394	936	936	936	936	0
526	20241121	102200	18809394	936	936	936	936	0
527	20241121	102100	18809394	936	936	936	936	0
528	20241121	102000	18809394	936	936	936	936	0
529	20241121	101900	18809394	936	936	936	936	0
530	20241121	101800	18809394	936	936	936	936	23
531	20241121	101700	18787866	935	935	935	935	0
532	20241121	101600	18787866	935	937	937	935	657
533	20241121	101500	18173023	936	936	936	936	0
534	20241121	101400	18173023	936	936	936	936	562
535	20241121	101300	17646991	935	935	935	935	0
536	20241121	101200	17646991	935	935	935	935	10
537	20241121	101100	17637641	936	936	936	936	0
538	20241121	101000	17637641	936	936	936	936	0
539	20241121	100900	17637641	936	936	936	936	0
540	20241121	100800	17637641	936	936	936	936	0
541	20241121	100700	17637641	936	936	936	936	0
542	20241121	100600	17637641	936	936	936	936	0
543	20241121	100500	17637641	936	936	936	936	1
544	20241121	100400	17636705	934	935	935	934	6
545	20241121	100300	17631096	935	935	935	935	0
546	20241121	100200	17631096	935	935	935	935	0
547	20241121	100100	17631096	935	935	935	935	0
548	20241121	100000	17631096	935	935	935	935	0
549	20241121	095900	17631096	935	935	935	935	8
550	20241121	095800	17623616	936	936	936	936	0
551	20241121	095700	17623616	936	936	936	936	0
552	20241121	095600	17623616	936	936	936	936	0
553	20241121	095500	17623616	936	936	936	936	0
554	20241121	095400	17623616	936	936	936	936	0
555	20241121	095300	17623616	936	936	936	936	0
556	20241121	095200	17623616	936	936	936	936	0
557	20241121	095100	17623616	936	936	936	936	0
558	20241121	095000	17623616	936	936	936	936	3
559	20241121	094900	17620808	936	936	936	936	0
560	20241121	094800	17620808	936	936	936	936	0
561	20241121	094700	17620808	936	936	936	936	0
562	20241121	094600	17620808	936	936	936	936	0
563	20241121	094500	17620808	936	936	936	936	0
564	20241121	094400	17620808	936	936	936	936	2000
565	20241121	094300	15748808	936	936	936	936	1
566	20241121	094200	15747872	936	936	936	936	2
567	20241121	094100	15746000	936	936	936	936	10
568	20241121	094000	15736640	936	936	936	936	0
569	20241121	093900	15736640	936	936	936	936	0
570	20241121	093800	15736640	936	936	936	936	10
571	20241121	093700	15727280	936	936	936	936	0
572	20241121	093600	15727280	936	935	936	935	238
573	20241121	093500	15504749	934	934	934	934	0
574	20241121	093400	15504749	934	934	934	934	0
575	20241121	093300	15504749	934	934	934	934	0
576	20241121	093200	15504749	934	934	934	934	1001
577	20241121	093100	14569815	934	933	934	933	1500
578	20241121	093000	13169063	932	932	932	932	0
579	20241121	092900	13169063	932	932	932	932	0
580	20241121	092800	13169063	932	932	932	932	106
581	20241121	092700	13070271	933	933	933	933	0
582	20241121	092600	13070271	933	933	933	933	0
583	20241121	092500	13070271	933	933	933	933	0
584	20241121	092400	13070271	933	933	933	933	0
585	20241121	092300	13070271	933	933	933	933	0
586	20241121	092200	13070271	933	933	933	933	0
587	20241121	092100	13070271	933	933	933	933	33
588	20241121	092000	13039482	932	932	932	932	11
589	20241121	091900	13029230	933	932	933	932	1454
590	20241121	091800	11673030	932	932	932	932	0
591	20241121	091700	11673030	932	932	932	932	0
592	20241121	091600	11673030	932	932	932	932	113
593	20241121	091500	11567714	932	932	932	932	0
594	20241121	091400	11567714	932	932	932	932	0
595	20241121	091300	11567714	932	932	932	932	1
596	20241121	091200	11566782	932	932	932	932	63
597	20241121	091100	11508066	935	936	936	935	2
598	20241121	091000	11506195	937	937	937	937	0
599	20241121	090900	11506195	937	937	937	937	0
600	20241121	090800	11506195	937	937	937	937	0
601	20241121	090700	11506195	937	936	937	936	2
602	20241121	090600	11504322	932	932	932	932	0
603	20241121	090500	11504322	932	935	935	932	1893
604	20241121	090400	9738674	930	935	935	930	10000
605	20241121	090300	432153	942	939	942	939	339
606	20241121	090200	113499	938	938	938	938	119
607	20241121	090100	1877	938	938	938	938	1
608	20241121	090000	939	939	939	939	939	1