KissMeData/027970/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191000	49086932	896	896	896	896	3474
3	20241121	190900	49086932	896	896	896	896	0
4	20241121	190800	49086932	896	896	896	896	0
5	20241121	190700	49086932	896	896	896	896	0
6	20241121	190600	49086932	896	896	896	896	0
7	20241121	190500	49086932	896	896	896	896	0
8	20241121	190400	49086932	896	896	896	896	0
9	20241121	190300	49086932	896	896	896	896	0
10	20241121	190200	49086932	896	896	896	896	0
11	20241121	190100	49086932	896	896	896	896	0
12	20241121	190000	49086932	896	896	896	896	0
13	20241121	185900	49086932	896	896	896	896	0
14	20241121	185800	49086932	896	896	896	896	0
15	20241121	185700	49086932	896	896	896	896	0
16	20241121	185600	49086932	896	896	896	896	0
17	20241121	185500	49086932	896	896	896	896	0
18	20241121	185400	49086932	896	896	896	896	0
19	20241121	185300	49086932	896	896	896	896	0
20	20241121	185200	49086932	896	896	896	896	0
21	20241121	185100	49086932	896	896	896	896	0
22	20241121	185000	49086932	896	896	896	896	0
23	20241121	184900	49086932	896	896	896	896	0
24	20241121	184800	49086932	896	896	896	896	0
25	20241121	184700	49086932	896	896	896	896	0
26	20241121	184600	49086932	896	896	896	896	0
27	20241121	184500	49086932	896	896	896	896	0
28	20241121	184400	49086932	896	896	896	896	0
29	20241121	184300	49086932	896	896	896	896	0
30	20241121	184200	49086932	896	896	896	896	0
31	20241121	184100	49086932	896	896	896	896	0
32	20241121	184000	49086932	896	896	896	896	3474
33	20241121	183900	49086932	896	896	896	896	0
34	20241121	183800	49086932	896	896	896	896	0
35	20241121	183700	49086932	896	896	896	896	0
36	20241121	183600	49086932	896	896	896	896	0
37	20241121	183500	49086932	896	896	896	896	0
38	20241121	183400	49086932	896	896	896	896	0
39	20241121	183300	49086932	896	896	896	896	0
40	20241121	183200	49086932	896	896	896	896	0
41	20241121	183100	49086932	896	896	896	896	0
42	20241121	183000	49086932	896	896	896	896	0
43	20241121	182900	49086932	896	896	896	896	0
44	20241121	182800	49086932	896	896	896	896	0
45	20241121	182700	49086932	896	896	896	896	0
46	20241121	182600	49086932	896	896	896	896	0
47	20241121	182500	49086932	896	896	896	896	0
48	20241121	182400	49086932	896	896	896	896	0
49	20241121	182300	49086932	896	896	896	896	0
50	20241121	182200	49086932	896	896	896	896	0
51	20241121	182100	49086932	896	896	896	896	0
52	20241121	182000	49086932	896	896	896	896	0
53	20241121	181900	49086932	896	896	896	896	0
54	20241121	181800	49086932	896	896	896	896	0
55	20241121	181700	49086932	896	896	896	896	0
56	20241121	181600	49086932	896	896	896	896	0
57	20241121	181500	49086932	896	896	896	896	0
58	20241121	181400	49086932	896	896	896	896	0
59	20241121	181300	49086932	896	896	896	896	0
60	20241121	181200	49086932	896	896	896	896	0
61	20241121	181100	49086932	896	896	896	896	0
62	20241121	181000	49086932	896	896	896	896	3474
63	20241121	180900	49086932	896	896	896	896	0
64	20241121	180800	49086932	896	896	896	896	0
65	20241121	180700	49086932	896	896	896	896	0
66	20241121	180600	49086932	896	896	896	896	0
67	20241121	180500	49086932	896	896	896	896	0
68	20241121	180400	49086932	896	896	896	896	0
69	20241121	180300	49086932	896	896	896	896	0
70	20241121	180200	49086932	896	896	896	896	0
71	20241121	180100	49086932	896	896	896	896	0
72	20241121	180000	49086932	896	896	896	896	0
73	20241121	175900	49086932	896	896	896	896	0
74	20241121	175800	49086932	896	896	896	896	0
75	20241121	175700	49086932	896	896	896	896	0
76	20241121	175600	49086932	896	896	896	896	0
77	20241121	175500	49086932	896	896	896	896	0
78	20241121	175400	49086932	896	896	896	896	0
79	20241121	175300	49086932	896	896	896	896	0
80	20241121	175200	49086932	896	896	896	896	0
81	20241121	175100	49086932	896	896	896	896	0
82	20241121	175000	49086932	896	896	896	896	0
83	20241121	174900	49086932	896	896	896	896	0
84	20241121	174800	49086932	896	896	896	896	0
85	20241121	174700	49086932	896	896	896	896	0
86	20241121	174600	49086932	896	896	896	896	0
87	20241121	174500	49086932	896	896	896	896	0
88	20241121	174400	49086932	896	896	896	896	0
89	20241121	174300	49086932	896	896	896	896	0
90	20241121	174200	49086932	896	896	896	896	0
91	20241121	174100	49086932	896	896	896	896	0
92	20241121	174000	49086932	896	896	896	896	3474
93	20241121	173900	49086932	896	896	896	896	0
94	20241121	173800	49086932	896	896	896	896	0
95	20241121	173700	49086932	896	896	896	896	0
96	20241121	173600	49086932	896	896	896	896	0
97	20241121	173500	49086932	896	896	896	896	0
98	20241121	173400	49086932	896	896	896	896	0
99	20241121	173300	49086932	896	896	896	896	0
100	20241121	173200	49086932	896	896	896	896	0
101	20241121	173100	49086932	896	896	896	896	0
102	20241121	173000	49086932	896	896	896	896	0
103	20241121	172900	49086932	896	896	896	896	0
104	20241121	172800	49086932	896	896	896	896	0
105	20241121	172700	49086932	896	896	896	896	0
106	20241121	172600	49086932	896	896	896	896	0
107	20241121	172500	49086932	896	896	896	896	0
108	20241121	172400	49086932	896	896	896	896	0
109	20241121	172300	49086932	896	896	896	896	0
110	20241121	172200	49086932	896	896	896	896	0
111	20241121	172100	49086932	896	896	896	896	0
112	20241121	172000	49086932	896	896	896	896	0
113	20241121	171900	49086932	896	896	896	896	0
114	20241121	171800	49086932	896	896	896	896	0
115	20241121	171700	49086932	896	896	896	896	0
116	20241121	171600	49086932	896	896	896	896	0
117	20241121	171500	49086932	896	896	896	896	0
118	20241121	171400	49086932	896	896	896	896	0
119	20241121	171300	49086932	896	896	896	896	0
120	20241121	171200	49086932	896	896	896	896	0
121	20241121	171100	49086932	896	896	896	896	0
122	20241121	171000	49086932	896	896	896	896	3474
123	20241121	170900	49086932	896	896	896	896	0
124	20241121	170800	49086932	896	896	896	896	0
125	20241121	170700	49086932	896	896	896	896	0
126	20241121	170600	49086932	896	896	896	896	0
127	20241121	170500	49086932	896	896	896	896	0
128	20241121	170400	49086932	896	896	896	896	0
129	20241121	170300	49086932	896	896	896	896	0
130	20241121	170200	49086932	896	896	896	896	0
131	20241121	170100	49086932	896	896	896	896	0
132	20241121	170000	49086932	896	896	896	896	0
133	20241121	165900	49086932	896	896	896	896	0
134	20241121	165800	49086932	896	896	896	896	0
135	20241121	165700	49086932	896	896	896	896	0
136	20241121	165600	49086932	896	896	896	896	0
137	20241121	165500	49086932	896	896	896	896	0
138	20241121	165400	49086932	896	896	896	896	0
139	20241121	165300	49086932	896	896	896	896	0
140	20241121	165200	49086932	896	896	896	896	0
141	20241121	165100	49086932	896	896	896	896	0
142	20241121	165000	49086932	896	896	896	896	0
143	20241121	164900	49086932	896	896	896	896	0
144	20241121	164800	49086932	896	896	896	896	0
145	20241121	164700	49086932	896	896	896	896	0
146	20241121	164600	49086932	896	896	896	896	0
147	20241121	164500	49086932	896	896	896	896	0
148	20241121	164400	49086932	896	896	896	896	0
149	20241121	164300	49086932	896	896	896	896	0
150	20241121	164200	49086932	896	896	896	896	0
151	20241121	164100	49086932	896	896	896	896	0
152	20241121	164000	49086932	896	896	896	896	3474
153	20241121	163900	49086932	896	896	896	896	0
154	20241121	163800	49086932	896	896	896	896	0
155	20241121	163700	49086932	896	896	896	896	0
156	20241121	163600	49086932	896	896	896	896	0
157	20241121	163500	49086932	896	896	896	896	0
158	20241121	163400	49086932	896	896	896	896	0
159	20241121	163300	49086932	896	896	896	896	0
160	20241121	163200	49086932	896	896	896	896	0
161	20241121	163100	49086932	896	896	896	896	0
162	20241121	163000	49086932	896	896	896	896	0
163	20241121	162900	49086932	896	896	896	896	0
164	20241121	162800	49086932	896	896	896	896	0
165	20241121	162700	49086932	896	896	896	896	0
166	20241121	162600	49086932	896	896	896	896	0
167	20241121	162500	49086932	896	896	896	896	0
168	20241121	162400	49086932	896	896	896	896	0
169	20241121	162300	49086932	896	896	896	896	0
170	20241121	162200	49086932	896	896	896	896	0
171	20241121	162100	49086932	896	896	896	896	0
172	20241121	162000	49086932	896	896	896	896	0
173	20241121	161900	49086932	896	896	896	896	0
174	20241121	161800	49086932	896	896	896	896	0
175	20241121	161700	49086932	896	896	896	896	0
176	20241121	161600	49086932	896	896	896	896	0
177	20241121	161500	49086932	896	896	896	896	0
178	20241121	161400	49086932	896	896	896	896	0
179	20241121	161300	49086932	896	896	896	896	0
180	20241121	161200	49086932	896	896	896	896	0
181	20241121	161100	49086932	896	896	896	896	0
182	20241121	161000	49086932	896	896	896	896	3474
183	20241121	160900	49086932	896	896	896	896	0
184	20241121	160800	49086932	896	896	896	896	0
185	20241121	160700	49086932	896	896	896	896	0
186	20241121	160600	49086932	896	896	896	896	0
187	20241121	160500	49086932	896	896	896	896	0
188	20241121	160400	49086932	896	896	896	896	0
189	20241121	160300	49086932	896	896	896	896	0
190	20241121	160200	49086932	896	896	896	896	0
191	20241121	160100	49086932	896	896	896	896	0
192	20241121	160000	49086932	896	896	896	896	0
193	20241121	155900	49086932	896	896	896	896	0
194	20241121	155800	49086932	896	896	896	896	0
195	20241121	155700	49086932	896	896	896	896	0
196	20241121	155600	49086932	896	896	896	896	0
197	20241121	155500	49086932	896	896	896	896	0
198	20241121	155400	49086932	896	896	896	896	0
199	20241121	155300	49086932	896	896	896	896	0
200	20241121	155200	49086932	896	896	896	896	0
201	20241121	155100	49086932	896	896	896	896	0
202	20241121	155000	49086932	896	896	896	896	0
203	20241121	154900	49086932	896	896	896	896	0
204	20241121	154800	49086932	896	896	896	896	0
205	20241121	154700	49086932	896	896	896	896	0
206	20241121	154600	49086932	896	896	896	896	0
207	20241121	154500	49086932	896	896	896	896	0
208	20241121	154400	49086932	896	896	896	896	0
209	20241121	154300	49086932	896	896	896	896	0
210	20241121	154200	49086932	896	896	896	896	0
211	20241121	154100	49086932	896	896	896	896	0
212	20241121	154000	49086932	896	896	896	896	3474
213	20241121	153900	49086932	896	896	896	896	0
214	20241121	153800	49086932	896	896	896	896	0
215	20241121	153700	49086932	896	896	896	896	0
216	20241121	153600	49086932	896	896	896	896	0
217	20241121	153500	49086932	896	896	896	896	0
218	20241121	153400	49086932	896	896	896	896	0
219	20241121	153300	49086932	896	896	896	896	0
220	20241121	153200	49086932	896	896	896	896	0
221	20241121	153100	49086932	896	896	896	896	0
222	20241121	153000	49086932	896	896	896	896	3474
223	20241121	152900	45974228	890	890	890	890	0
224	20241121	152800	45974228	890	890	890	890	0
225	20241121	152700	45974228	890	890	890	890	0
226	20241121	152600	45974228	890	890	890	890	0
227	20241121	152500	45974228	890	890	890	890	0
228	20241121	152400	45974228	890	890	890	890	0
229	20241121	152300	45974228	890	890	890	890	0
230	20241121	152200	45974228	890	890	890	890	0
231	20241121	152100	45974228	890	890	890	890	0
232	20241121	152000	45974228	890	890	890	890	0
233	20241121	151900	45974228	890	887	890	887	5669
234	20241121	151800	40933110	889	887	889	886	862
235	20241121	151700	40168572	889	889	889	889	0
236	20241121	151600	40168572	889	889	889	889	0
237	20241121	151500	40168572	889	889	889	889	1
238	20241121	151400	40167683	889	889	889	889	0
239	20241121	151300	40167683	889	889	889	889	0
240	20241121	151200	40167683	889	889	889	889	10
241	20241121	151100	40158793	887	888	888	887	1367
242	20241121	151000	38944899	888	888	889	888	352
243	20241121	150900	38632321	889	889	889	889	0
244	20241121	150800	38632321	889	889	889	889	1
245	20241121	150700	38631432	887	889	889	887	401
246	20241121	150600	38275743	887	888	888	887	679
247	20241121	150500	37673370	889	889	889	889	0
248	20241121	150400	37673370	889	887	889	887	857
249	20241121	150300	36913209	889	889	889	889	1
250	20241121	150200	36912320	888	888	888	888	25
251	20241121	150100	36890120	889	889	889	889	0
252	20241121	150000	36890120	889	889	889	889	0
253	20241121	145900	36890120	889	889	889	889	0
254	20241121	145800	36890120	889	889	889	889	1
255	20241121	145700	36889231	888	888	888	888	75
256	20241121	145600	36822631	888	888	888	888	0
257	20241121	145500	36822631	888	888	888	888	5
258	20241121	145400	36818191	888	889	889	888	95
259	20241121	145300	36733830	889	888	889	888	4
260	20241121	145200	36730275	889	889	889	889	600
261	20241121	145100	36196875	889	889	889	889	0
262	20241121	145000	36196875	889	889	889	889	0
263	20241121	144900	36196875	889	889	889	889	0
264	20241121	144800	36196875	889	889	889	889	100
265	20241121	144700	36107975	889	889	889	889	0
266	20241121	144600	36107975	889	887	889	887	122
267	20241121	144500	35999736	886	886	886	886	0
268	20241121	144400	35999736	886	886	886	886	79
269	20241121	144300	35929742	886	886	886	886	7
270	20241121	144200	35923540	889	889	889	889	0
271	20241121	144100	35923540	889	889	889	889	30
272	20241121	144000	35896870	889	889	889	889	0
273	20241121	143900	35896870	889	889	889	889	0
274	20241121	143800	35896870	889	889	889	889	2
275	20241121	143700	35895092	886	886	886	886	0
276	20241121	143600	35895092	886	886	886	886	4
277	20241121	143500	35891548	889	889	889	889	0
278	20241121	143400	35891548	889	889	889	889	0
279	20241121	143300	35891548	889	889	889	889	0
280	20241121	143200	35891548	889	889	889	889	0
281	20241121	143100	35891548	889	889	889	889	0
282	20241121	143000	35891548	889	889	889	889	9
283	20241121	142900	35883547	889	889	889	889	0
284	20241121	142800	35883547	889	889	889	889	0
285	20241121	142700	35883547	889	889	889	889	0
286	20241121	142600	35883547	889	889	889	889	1
287	20241121	142500	35882658	886	886	886	886	0
288	20241121	142400	35882658	886	886	886	886	0
289	20241121	142300	35882658	886	886	886	886	0
290	20241121	142200	35882658	886	887	887	886	1390
291	20241121	142100	34651116	889	889	889	889	0
292	20241121	142000	34651116	889	889	889	889	0
293	20241121	141900	34651116	889	889	889	889	0
294	20241121	141800	34651116	889	889	889	889	0
295	20241121	141700	34651116	889	889	889	889	0
296	20241121	141600	34651116	889	889	889	889	0
297	20241121	141500	34651116	889	889	889	889	0
298	20241121	141400	34651116	889	889	889	889	0
299	20241121	141300	34651116	889	889	889	889	0
300	20241121	141200	34651116	889	889	889	889	0
301	20241121	141100	34651116	889	889	889	889	0
302	20241121	141000	34651116	889	889	889	889	0
303	20241121	140900	34651116	889	889	889	889	0
304	20241121	140800	34651116	889	889	889	889	0
305	20241121	140700	34651116	889	889	889	889	0
306	20241121	140600	34651116	889	889	889	889	0
307	20241121	140500	34651116	889	889	889	889	0
308	20241121	140400	34651116	889	889	889	889	0
309	20241121	140300	34651116	889	889	889	889	0
310	20241121	140200	34651116	889	889	889	889	0
311	20241121	140100	34651116	889	889	889	889	0
312	20241121	140000	34651116	889	889	889	889	0
313	20241121	135900	34651116	889	889	889	889	6
314	20241121	135800	34645782	889	889	889	889	0
315	20241121	135700	34645782	889	889	889	889	0
316	20241121	135600	34645782	889	889	889	889	2
317	20241121	135500	34644004	886	886	886	886	0
318	20241121	135400	34644004	886	886	886	886	1613
319	20241121	135300	33214886	886	887	887	886	1000
320	20241121	135200	32328885	889	889	889	889	0
321	20241121	135100	32328885	889	889	889	889	0
322	20241121	135000	32328885	889	889	889	889	0
323	20241121	134900	32328885	889	889	889	889	1
324	20241121	134800	32327996	888	888	888	888	4
325	20241121	134700	32324444	889	889	889	889	0
326	20241121	134600	32324444	889	889	889	889	0
327	20241121	134500	32324444	889	889	889	889	0
328	20241121	134400	32324444	889	889	889	889	0
329	20241121	134300	32324444	889	889	889	889	0
330	20241121	134200	32324444	889	889	889	889	0
331	20241121	134100	32324444	889	889	889	889	0
332	20241121	134000	32324444	889	889	889	889	0
333	20241121	133900	32324444	889	889	889	889	2
334	20241121	133800	32322666	889	889	889	889	0
335	20241121	133700	32322666	889	889	889	889	0
336	20241121	133600	32322666	889	889	889	889	0
337	20241121	133500	32322666	889	889	889	889	1
338	20241121	133400	32321777	889	889	889	889	0
339	20241121	133300	32321777	889	889	889	889	0
340	20241121	133200	32321777	889	889	889	889	969
341	20241121	133100	31460336	890	890	890	890	0
342	20241121	133000	31460336	890	890	890	889	1038
343	20241121	132900	30537552	889	889	889	889	3000
344	20241121	132800	27870552	889	889	889	889	0
345	20241121	132700	27870552	889	889	889	889	0
346	20241121	132600	27870552	889	889	889	889	0
347	20241121	132500	27870552	889	889	889	889	0
348	20241121	132400	27870552	889	885	889	884	1200
349	20241121	132300	26806698	889	885	889	885	495
350	20241121	132200	26367223	889	889	889	889	0
351	20241121	132100	26367223	889	889	889	889	1
352	20241121	132000	26366334	885	885	885	885	0
353	20241121	131900	26366334	885	885	885	885	0
354	20241121	131800	26366334	885	885	885	885	1
355	20241121	131700	26365449	884	885	885	884	737
356	20241121	131600	25713836	884	884	884	884	0
357	20241121	131500	25713836	884	884	884	884	0
358	20241121	131400	25713836	884	884	884	884	0
359	20241121	131300	25713836	884	887	887	884	3331
360	20241121	131200	22764449	890	890	890	890	0
361	20241121	131100	22764449	890	890	890	890	0
362	20241121	131000	22764449	890	890	890	890	0
363	20241121	130900	22764449	890	890	890	890	0
364	20241121	130800	22764449	890	890	890	890	0
365	20241121	130700	22764449	890	890	890	890	0
366	20241121	130600	22764449	890	890	890	890	0
367	20241121	130500	22764449	890	890	890	890	0
368	20241121	130400	22764449	890	890	890	890	0
369	20241121	130300	22764449	890	890	890	890	0
370	20241121	130200	22764449	890	890	890	890	0
371	20241121	130100	22764449	890	890	890	890	0
372	20241121	130000	22764449	890	890	890	890	0
373	20241121	125900	22764449	890	890	890	890	0
374	20241121	125800	22764449	890	890	890	890	0
375	20241121	125700	22764449	890	890	890	890	0
376	20241121	125600	22764449	890	890	890	890	0
377	20241121	125500	22764449	890	890	890	890	0
378	20241121	125400	22764449	890	890	890	890	3
379	20241121	125300	22761779	890	890	890	890	0
380	20241121	125200	22761779	890	887	890	887	17
381	20241121	125100	22746697	887	887	887	887	100
382	20241121	125000	22657997	887	887	887	887	0
383	20241121	124900	22657997	887	887	887	887	0
384	20241121	124800	22657997	887	887	887	887	100
385	20241121	124700	22569297	887	887	887	887	302
386	20241121	124600	22301423	890	890	890	890	0
387	20241121	124500	22301423	890	890	890	890	0
388	20241121	124400	22301423	890	890	890	890	0
389	20241121	124300	22301423	890	890	890	890	0
390	20241121	124200	22301423	890	890	890	890	0
391	20241121	124100	22301423	890	890	890	890	0
392	20241121	124000	22301423	890	890	890	890	0
393	20241121	123900	22301423	890	890	890	890	0
394	20241121	123800	22301423	890	890	890	890	0
395	20241121	123700	22301423	890	890	890	890	0
396	20241121	123600	22301423	890	890	890	890	0
397	20241121	123500	22301423	890	890	890	890	0
398	20241121	123400	22301423	890	890	890	890	0
399	20241121	123300	22301423	890	890	890	890	0
400	20241121	123200	22301423	890	890	890	890	1
401	20241121	123100	22300533	886	886	886	886	0
402	20241121	123000	22300533	886	886	886	886	0
403	20241121	122900	22300533	886	890	890	886	1001
404	20241121	122800	21413343	890	890	890	890	0
405	20241121	122700	21413343	890	890	890	890	0
406	20241121	122600	21413343	890	890	890	890	0
407	20241121	122500	21413343	890	890	890	890	1
408	20241121	122400	21412453	887	888	888	887	1256
409	20241121	122300	20297782	888	888	888	888	1000
410	20241121	122200	19409782	890	890	890	890	0
411	20241121	122100	19409782	890	890	890	890	0
412	20241121	122000	19409782	890	890	890	890	0
413	20241121	121900	19409782	890	890	890	890	0
414	20241121	121800	19409782	890	890	890	890	1
415	20241121	121700	19408892	889	889	889	889	0
416	20241121	121600	19408892	889	889	890	889	106
417	20241121	121500	19314657	890	890	890	890	0
418	20241121	121400	19314657	890	890	890	890	50
419	20241121	121300	19270157	891	891	891	891	0
420	20241121	121200	19270157	891	891	891	891	0
421	20241121	121100	19270157	891	891	891	891	0
422	20241121	121000	19270157	891	891	891	891	0
423	20241121	120900	19270157	891	891	891	891	0
424	20241121	120800	19270157	891	891	891	891	0
425	20241121	120700	19270157	891	891	891	891	0
426	20241121	120600	19270157	891	891	891	891	0
427	20241121	120500	19270157	891	891	891	891	0
428	20241121	120400	19270157	891	891	891	891	0
429	20241121	120300	19270157	891	891	891	891	0
430	20241121	120200	19270157	891	891	891	891	0
431	20241121	120100	19270157	891	889	891	889	232
432	20241121	120000	19063907	889	889	889	889	0
433	20241121	115900	19063907	889	889	889	889	0
434	20241121	115800	19063907	889	889	889	889	0
435	20241121	115700	19063907	889	889	889	889	0
436	20241121	115600	19063907	889	889	889	889	0
437	20241121	115500	19063907	889	889	889	889	0
438	20241121	115400	19063907	889	889	889	889	1
439	20241121	115300	19063018	889	889	889	889	1
440	20241121	115200	19062129	888	888	888	888	0
441	20241121	115100	19062129	888	888	888	888	1
442	20241121	115000	19061241	888	888	888	888	200
443	20241121	114900	18883641	889	889	889	889	0
444	20241121	114800	18883641	889	889	889	889	0
445	20241121	114700	18883641	889	889	889	889	0
446	20241121	114600	18883641	889	889	889	889	0
447	20241121	114500	18883641	889	889	889	889	0
448	20241121	114400	18883641	889	889	889	889	0
449	20241121	114300	18883641	889	889	889	889	1
450	20241121	114200	18882752	889	889	889	889	0
451	20241121	114100	18882752	889	889	889	889	0
452	20241121	114000	18882752	889	889	889	889	1
453	20241121	113900	18881863	888	889	889	888	177
454	20241121	113800	18724684	889	889	889	889	0
455	20241121	113700	18724684	889	888	889	888	30
456	20241121	113600	18698043	888	888	888	888	0
457	20241121	113500	18698043	888	888	888	888	218
458	20241121	113400	18504459	889	889	889	889	100
459	20241121	113300	18415559	889	889	889	889	0
460	20241121	113200	18415559	889	886	889	886	2
461	20241121	113100	18413784	889	889	889	889	0
462	20241121	113000	18413784	889	889	889	889	50
463	20241121	112900	18369334	889	889	889	889	0
464	20241121	112800	18369334	889	889	889	889	2
465	20241121	112700	18367556	889	889	889	889	2
466	20241121	112600	18365778	889	889	889	889	0
467	20241121	112500	18365778	889	889	889	889	0
468	20241121	112400	18365778	889	889	889	889	0
469	20241121	112300	18365778	889	889	889	889	51
470	20241121	112200	18320439	889	886	889	886	62
471	20241121	112100	18265504	886	886	886	886	0
472	20241121	112000	18265504	886	886	886	886	300
473	20241121	111900	17999704	886	886	886	886	8
474	20241121	111800	17992616	886	886	886	886	100
475	20241121	111700	17904016	886	886	886	886	620
476	20241121	111600	17354696	889	887	889	887	35
477	20241121	111500	17323649	887	887	887	887	603
478	20241121	111400	16788788	888	889	889	888	135
479	20241121	111300	16668898	889	889	889	889	1
480	20241121	111200	16668009	888	888	888	888	0
481	20241121	111100	16668009	888	888	888	888	18
482	20241121	111000	16652025	888	888	888	888	20
483	20241121	110900	16634265	889	889	889	889	0
484	20241121	110800	16634265	889	889	889	889	0
485	20241121	110700	16634265	889	889	889	889	0
486	20241121	110600	16634265	889	888	889	888	178
487	20241121	110500	16476199	893	893	893	893	0
488	20241121	110400	16476199	893	893	893	893	0
489	20241121	110300	16476199	893	893	893	893	2
490	20241121	110200	16474413	894	894	894	894	100
491	20241121	110100	16385013	894	890	894	890	224
492	20241121	110000	16185649	895	895	895	895	0
493	20241121	105900	16185649	895	890	895	890	314
494	20241121	105800	15906184	890	890	890	890	553
495	20241121	105700	15414014	890	890	890	890	0
496	20241121	105600	15414014	890	890	890	890	0
497	20241121	105500	15414014	890	890	890	890	0
498	20241121	105400	15414014	890	890	890	890	0
499	20241121	105300	15414014	890	890	890	890	0
500	20241121	105200	15414014	890	889	890	888	51
501	20241121	105100	15368693	890	890	890	890	0
502	20241121	105000	15368693	890	890	890	890	11
503	20241121	104900	15358903	890	890	890	890	0
504	20241121	104800	15358903	890	890	890	890	0
505	20241121	104700	15358903	890	890	890	890	0
506	20241121	104600	15358903	890	890	890	890	2
507	20241121	104500	15357123	890	890	890	890	0
508	20241121	104400	15357123	890	890	890	890	0
509	20241121	104300	15357123	890	890	890	890	0
510	20241121	104200	15357123	890	890	890	890	2
511	20241121	104100	15355343	889	889	889	889	0
512	20241121	104000	15355343	889	889	889	889	50
513	20241121	103900	15310893	890	890	890	890	10
514	20241121	103800	15301993	890	890	890	890	0
515	20241121	103700	15301993	890	890	890	890	0
516	20241121	103600	15301993	890	890	890	890	0
517	20241121	103500	15301993	890	890	890	890	0
518	20241121	103400	15301993	890	890	890	890	0
519	20241121	103300	15301993	890	890	890	890	2
520	20241121	103200	15300213	890	890	890	890	5
521	20241121	103100	15295763	890	890	890	890	0
522	20241121	103000	15295763	890	890	890	890	1
523	20241121	102900	15294873	890	890	890	890	0
524	20241121	102800	15294873	890	890	890	890	0
525	20241121	102700	15294873	890	890	890	890	0
526	20241121	102600	15294873	890	889	890	889	303
527	20241121	102500	15025494	889	887	889	887	27
528	20241121	102400	15001543	887	887	887	887	4197
529	20241121	102300	11278804	887	887	887	887	3
530	20241121	102200	11276143	887	887	887	887	205
531	20241121	102100	11094308	887	887	887	887	300
532	20241121	102000	10828208	887	887	887	887	2
533	20241121	101900	10826434	887	887	887	887	0
534	20241121	101800	10826434	887	887	887	887	1
535	20241121	101700	10825547	884	884	884	884	0
536	20241121	101600	10825547	884	885	885	884	4517
537	20241121	101500	6830440	886	886	886	886	0
538	20241121	101400	6830440	886	886	886	886	5
539	20241121	101300	6826010	887	887	887	887	1
540	20241121	101200	6825123	886	886	886	886	12
541	20241121	101100	6814491	886	886	886	886	0
542	20241121	101000	6814491	886	887	887	886	1238
543	20241121	100900	5717564	887	887	887	887	0
544	20241121	100800	5717564	887	887	887	887	932
545	20241121	100700	4890880	889	889	889	889	1
546	20241121	100600	4889991	887	887	887	887	0
547	20241121	100500	4889991	887	887	887	887	0
548	20241121	100400	4889991	887	887	887	887	0
549	20241121	100300	4889991	887	887	887	887	40
550	20241121	100200	4854511	886	886	886	886	0
551	20241121	100100	4854511	886	886	886	886	0
552	20241121	100000	4854511	886	886	886	886	0
553	20241121	095900	4854511	886	886	886	886	500
554	20241121	095800	4411511	886	886	886	886	0
555	20241121	095700	4411511	886	886	886	886	0
556	20241121	095600	4411511	886	886	886	886	0
557	20241121	095500	4411511	886	886	886	886	2
558	20241121	095400	4409739	889	886	889	886	35
559	20241121	095300	4378706	886	887	887	886	2
560	20241121	095200	4376933	889	889	889	889	0
561	20241121	095100	4376933	889	889	889	889	0
562	20241121	095000	4376933	889	889	889	889	12
563	20241121	094900	4366265	887	887	887	887	9
564	20241121	094800	4358282	887	887	887	887	0
565	20241121	094700	4358282	887	887	887	887	0
566	20241121	094600	4358282	887	887	887	887	0
567	20241121	094500	4358282	887	887	887	887	1
568	20241121	094400	4357395	889	889	889	889	0
569	20241121	094300	4357395	889	889	889	889	0
570	20241121	094200	4357395	889	889	889	889	0
571	20241121	094100	4357395	889	889	889	889	0
572	20241121	094000	4357395	889	889	889	889	1
573	20241121	093900	4356506	889	889	889	889	0
574	20241121	093800	4356506	889	889	889	889	1
575	20241121	093700	4355617	884	884	884	884	0
576	20241121	093600	4355617	884	884	884	884	30
577	20241121	093500	4329097	884	884	884	884	100
578	20241121	093400	4240697	889	889	889	889	2
579	20241121	093300	4238919	890	890	890	890	1
580	20241121	093200	4238029	890	890	890	890	1
581	20241121	093100	4237139	885	884	885	884	107
582	20241121	093000	4142501	885	890	890	885	1405
583	20241121	092900	2898726	890	890	890	890	1
584	20241121	092800	2897836	885	886	886	885	19
585	20241121	092700	2881015	890	890	890	890	0
586	20241121	092600	2881015	890	890	890	890	0
587	20241121	092500	2881015	890	890	890	890	100
588	20241121	092400	2792015	893	893	893	893	0
589	20241121	092300	2792015	893	893	893	893	0
590	20241121	092200	2792015	893	893	893	893	30
591	20241121	092100	2765225	888	888	888	888	112
592	20241121	092000	2665769	888	888	888	888	0
593	20241121	091900	2665769	888	888	888	888	146
594	20241121	091800	2536121	888	889	889	888	2014
595	20241121	091700	747687	889	890	890	889	16
596	20241121	091600	733462	897	897	897	897	0
597	20241121	091500	733462	897	897	897	897	0
598	20241121	091400	733462	897	897	897	897	0
599	20241121	091300	733462	897	897	897	897	1
600	20241121	091200	732565	897	897	897	897	1
601	20241121	091100	731668	895	895	895	895	0
602	20241121	091000	731668	895	895	895	895	0
603	20241121	090900	731668	895	895	896	895	605
604	20241121	090800	190188	897	897	897	897	0
605	20241121	090700	190188	897	897	897	897	0
606	20241121	090600	190188	897	897	897	897	0
607	20241121	090500	190188	897	897	897	897	200
608	20241121	090400	10788	899	899	899	899	0
609	20241121	090300	10788	899	899	899	899	0
610	20241121	090200	10788	899	899	899	899	0
611	20241121	090100	10788	899	899	899	899	0
612	20241121	090000	10788	899	899	899	899	12