KissMeData/079970/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195100	52037082	965	965	965	965	1399
3	20241121	195000	52037082	965	965	965	965	0
4	20241121	194900	52037082	965	965	965	965	0
5	20241121	194800	52037082	965	965	965	965	0
6	20241121	194700	52037082	965	965	965	965	0
7	20241121	194600	52037082	965	965	965	965	0
8	20241121	194500	52037082	965	965	965	965	0
9	20241121	194400	52037082	965	965	965	965	0
10	20241121	194300	52037082	965	965	965	965	0
11	20241121	194200	52037082	965	965	965	965	0
12	20241121	194100	52037082	965	965	965	965	0
13	20241121	194000	52037082	965	965	965	965	0
14	20241121	193900	52037082	965	965	965	965	0
15	20241121	193800	52037082	965	965	965	965	0
16	20241121	193700	52037082	965	965	965	965	0
17	20241121	193600	52037082	965	965	965	965	0
18	20241121	193500	52037082	965	965	965	965	0
19	20241121	193400	52037082	965	965	965	965	0
20	20241121	193300	52037082	965	965	965	965	0
21	20241121	193200	52037082	965	965	965	965	0
22	20241121	193100	52037082	965	965	965	965	0
23	20241121	193000	52037082	965	965	965	965	0
24	20241121	192900	52037082	965	965	965	965	0
25	20241121	192800	52037082	965	965	965	965	0
26	20241121	192700	52037082	965	965	965	965	0
27	20241121	192600	52037082	965	965	965	965	0
28	20241121	192500	52037082	965	965	965	965	0
29	20241121	192400	52037082	965	965	965	965	0
30	20241121	192300	52037082	965	965	965	965	0
31	20241121	192200	52037082	965	965	965	965	0
32	20241121	192100	52037082	965	965	965	965	1399
33	20241121	192000	52037082	965	965	965	965	0
34	20241121	191900	52037082	965	965	965	965	0
35	20241121	191800	52037082	965	965	965	965	0
36	20241121	191700	52037082	965	965	965	965	0
37	20241121	191600	52037082	965	965	965	965	0
38	20241121	191500	52037082	965	965	965	965	0
39	20241121	191400	52037082	965	965	965	965	0
40	20241121	191300	52037082	965	965	965	965	0
41	20241121	191200	52037082	965	965	965	965	0
42	20241121	191100	52037082	965	965	965	965	0
43	20241121	191000	52037082	965	965	965	965	0
44	20241121	190900	52037082	965	965	965	965	0
45	20241121	190800	52037082	965	965	965	965	0
46	20241121	190700	52037082	965	965	965	965	0
47	20241121	190600	52037082	965	965	965	965	0
48	20241121	190500	52037082	965	965	965	965	0
49	20241121	190400	52037082	965	965	965	965	0
50	20241121	190300	52037082	965	965	965	965	0
51	20241121	190200	52037082	965	965	965	965	0
52	20241121	190100	52037082	965	965	965	965	0
53	20241121	190000	52037082	965	965	965	965	0
54	20241121	185900	52037082	965	965	965	965	0
55	20241121	185800	52037082	965	965	965	965	0
56	20241121	185700	52037082	965	965	965	965	0
57	20241121	185600	52037082	965	965	965	965	0
58	20241121	185500	52037082	965	965	965	965	0
59	20241121	185400	52037082	965	965	965	965	0
60	20241121	185300	52037082	965	965	965	965	0
61	20241121	185200	52037082	965	965	965	965	0
62	20241121	185100	52037082	965	965	965	965	1399
63	20241121	185000	52037082	965	965	965	965	0
64	20241121	184900	52037082	965	965	965	965	0
65	20241121	184800	52037082	965	965	965	965	0
66	20241121	184700	52037082	965	965	965	965	0
67	20241121	184600	52037082	965	965	965	965	0
68	20241121	184500	52037082	965	965	965	965	0
69	20241121	184400	52037082	965	965	965	965	0
70	20241121	184300	52037082	965	965	965	965	0
71	20241121	184200	52037082	965	965	965	965	0
72	20241121	184100	52037082	965	965	965	965	0
73	20241121	184000	52037082	965	965	965	965	0
74	20241121	183900	52037082	965	965	965	965	0
75	20241121	183800	52037082	965	965	965	965	0
76	20241121	183700	52037082	965	965	965	965	0
77	20241121	183600	52037082	965	965	965	965	0
78	20241121	183500	52037082	965	965	965	965	0
79	20241121	183400	52037082	965	965	965	965	0
80	20241121	183300	52037082	965	965	965	965	0
81	20241121	183200	52037082	965	965	965	965	0
82	20241121	183100	52037082	965	965	965	965	0
83	20241121	183000	52037082	965	965	965	965	0
84	20241121	182900	52037082	965	965	965	965	0
85	20241121	182800	52037082	965	965	965	965	0
86	20241121	182700	52037082	965	965	965	965	0
87	20241121	182600	52037082	965	965	965	965	0
88	20241121	182500	52037082	965	965	965	965	0
89	20241121	182400	52037082	965	965	965	965	0
90	20241121	182300	52037082	965	965	965	965	0
91	20241121	182200	52037082	965	965	965	965	0
92	20241121	182100	52037082	965	965	965	965	1399
93	20241121	182000	52037082	965	965	965	965	0
94	20241121	181900	52037082	965	965	965	965	0
95	20241121	181800	52037082	965	965	965	965	0
96	20241121	181700	52037082	965	965	965	965	0
97	20241121	181600	52037082	965	965	965	965	0
98	20241121	181500	52037082	965	965	965	965	0
99	20241121	181400	52037082	965	965	965	965	0
100	20241121	181300	52037082	965	965	965	965	0
101	20241121	181200	52037082	965	965	965	965	0
102	20241121	181100	52037082	965	965	965	965	0
103	20241121	181000	52037082	965	965	965	965	0
104	20241121	180900	52037082	965	965	965	965	0
105	20241121	180800	52037082	965	965	965	965	0
106	20241121	180700	52037082	965	965	965	965	0
107	20241121	180600	52037082	965	965	965	965	0
108	20241121	180500	52037082	965	965	965	965	0
109	20241121	180400	52037082	965	965	965	965	0
110	20241121	180300	52037082	965	965	965	965	0
111	20241121	180200	52037082	965	965	965	965	0
112	20241121	180100	52037082	965	965	965	965	0
113	20241121	180000	52037082	965	965	965	965	0
114	20241121	175900	52037082	965	965	965	965	0
115	20241121	175800	52037082	965	965	965	965	0
116	20241121	175700	52037082	965	965	965	965	0
117	20241121	175600	52037082	965	965	965	965	0
118	20241121	175500	52037082	965	965	965	965	0
119	20241121	175400	52037082	965	965	965	965	0
120	20241121	175300	52037082	965	965	965	965	0
121	20241121	175200	52037082	965	965	965	965	0
122	20241121	175100	52037082	965	965	965	965	1399
123	20241121	175000	52037082	965	965	965	965	0
124	20241121	174900	52037082	965	965	965	965	0
125	20241121	174800	52037082	965	965	965	965	0
126	20241121	174700	52037082	965	965	965	965	0
127	20241121	174600	52037082	965	965	965	965	0
128	20241121	174500	52037082	965	965	965	965	0
129	20241121	174400	52037082	965	965	965	965	0
130	20241121	174300	52037082	965	965	965	965	0
131	20241121	174200	52037082	965	965	965	965	0
132	20241121	174100	52037082	965	965	965	965	0
133	20241121	174000	52037082	965	965	965	965	0
134	20241121	173900	52037082	965	965	965	965	0
135	20241121	173800	52037082	965	965	965	965	0
136	20241121	173700	52037082	965	965	965	965	0
137	20241121	173600	52037082	965	965	965	965	0
138	20241121	173500	52037082	965	965	965	965	0
139	20241121	173400	52037082	965	965	965	965	0
140	20241121	173300	52037082	965	965	965	965	0
141	20241121	173200	52037082	965	965	965	965	0
142	20241121	173100	52037082	965	965	965	965	0
143	20241121	173000	52037082	965	965	965	965	0
144	20241121	172900	52037082	965	965	965	965	0
145	20241121	172800	52037082	965	965	965	965	0
146	20241121	172700	52037082	965	965	965	965	0
147	20241121	172600	52037082	965	965	965	965	0
148	20241121	172500	52037082	965	965	965	965	0
149	20241121	172400	52037082	965	965	965	965	0
150	20241121	172300	52037082	965	965	965	965	0
151	20241121	172200	52037082	965	965	965	965	0
152	20241121	172100	52037082	965	965	965	965	1399
153	20241121	172000	52037082	965	965	965	965	0
154	20241121	171900	52037082	965	965	965	965	0
155	20241121	171800	52037082	965	965	965	965	0
156	20241121	171700	52037082	965	965	965	965	0
157	20241121	171600	52037082	965	965	965	965	0
158	20241121	171500	52037082	965	965	965	965	0
159	20241121	171400	52037082	965	965	965	965	0
160	20241121	171300	52037082	965	965	965	965	0
161	20241121	171200	52037082	965	965	965	965	0
162	20241121	171100	52037082	965	965	965	965	0
163	20241121	171000	52037082	965	965	965	965	0
164	20241121	170900	52037082	965	965	965	965	0
165	20241121	170800	52037082	965	965	965	965	0
166	20241121	170700	52037082	965	965	965	965	0
167	20241121	170600	52037082	965	965	965	965	0
168	20241121	170500	52037082	965	965	965	965	0
169	20241121	170400	52037082	965	965	965	965	0
170	20241121	170300	52037082	965	965	965	965	0
171	20241121	170200	52037082	965	965	965	965	0
172	20241121	170100	52037082	965	965	965	965	0
173	20241121	170000	52037082	965	965	965	965	0
174	20241121	165900	52037082	965	965	965	965	0
175	20241121	165800	52037082	965	965	965	965	0
176	20241121	165700	52037082	965	965	965	965	0
177	20241121	165600	52037082	965	965	965	965	0
178	20241121	165500	52037082	965	965	965	965	0
179	20241121	165400	52037082	965	965	965	965	0
180	20241121	165300	52037082	965	965	965	965	0
181	20241121	165200	52037082	965	965	965	965	0
182	20241121	165100	52037082	965	965	965	965	1399
183	20241121	165000	52037082	965	965	965	965	0
184	20241121	164900	52037082	965	965	965	965	0
185	20241121	164800	52037082	965	965	965	965	0
186	20241121	164700	52037082	965	965	965	965	0
187	20241121	164600	52037082	965	965	965	965	0
188	20241121	164500	52037082	965	965	965	965	0
189	20241121	164400	52037082	965	965	965	965	0
190	20241121	164300	52037082	965	965	965	965	0
191	20241121	164200	52037082	965	965	965	965	0
192	20241121	164100	52037082	965	965	965	965	0
193	20241121	164000	52037082	965	965	965	965	0
194	20241121	163900	52037082	965	965	965	965	0
195	20241121	163800	52037082	965	965	965	965	0
196	20241121	163700	52037082	965	965	965	965	0
197	20241121	163600	52037082	965	965	965	965	0
198	20241121	163500	52037082	965	965	965	965	0
199	20241121	163400	52037082	965	965	965	965	0
200	20241121	163300	52037082	965	965	965	965	0
201	20241121	163200	52037082	965	965	965	965	0
202	20241121	163100	52037082	965	965	965	965	0
203	20241121	163000	52037082	965	965	965	965	0
204	20241121	162900	52037082	965	965	965	965	0
205	20241121	162800	52037082	965	965	965	965	0
206	20241121	162700	52037082	965	965	965	965	0
207	20241121	162600	52037082	965	965	965	965	0
208	20241121	162500	52037082	965	965	965	965	0
209	20241121	162400	52037082	965	965	965	965	0
210	20241121	162300	52037082	965	965	965	965	0
211	20241121	162200	52037082	965	965	965	965	0
212	20241121	162100	52037082	965	965	965	965	1399
213	20241121	162000	52037082	965	965	965	965	0
214	20241121	161900	52037082	965	965	965	965	0
215	20241121	161800	52037082	965	965	965	965	0
216	20241121	161700	52037082	965	965	965	965	0
217	20241121	161600	52037082	965	965	965	965	0
218	20241121	161500	52037082	965	965	965	965	0
219	20241121	161400	52037082	965	965	965	965	0
220	20241121	161300	52037082	965	965	965	965	0
221	20241121	161200	52037082	965	965	965	965	0
222	20241121	161100	52037082	965	965	965	965	0
223	20241121	161000	52037082	965	965	965	965	0
224	20241121	160900	52037082	965	965	965	965	0
225	20241121	160800	52037082	965	965	965	965	0
226	20241121	160700	52037082	965	965	965	965	0
227	20241121	160600	52037082	965	965	965	965	0
228	20241121	160500	52037082	965	965	965	965	0
229	20241121	160400	52037082	965	965	965	965	0
230	20241121	160300	52037082	965	965	965	965	0
231	20241121	160200	52037082	965	965	965	965	0
232	20241121	160100	52037082	965	965	965	965	0
233	20241121	160000	52037082	965	965	965	965	0
234	20241121	155900	52037082	965	965	965	965	0
235	20241121	155800	52037082	965	965	965	965	0
236	20241121	155700	52037082	965	965	965	965	0
237	20241121	155600	52037082	965	965	965	965	0
238	20241121	155500	52037082	965	965	965	965	0
239	20241121	155400	52037082	965	965	965	965	0
240	20241121	155300	52037082	965	965	965	965	0
241	20241121	155200	52037082	965	965	965	965	0
242	20241121	155100	52037082	965	965	965	965	1399
243	20241121	155000	52037082	965	965	965	965	0
244	20241121	154900	52037082	965	965	965	965	0
245	20241121	154800	52037082	965	965	965	965	0
246	20241121	154700	52037082	965	965	965	965	0
247	20241121	154600	52037082	965	965	965	965	0
248	20241121	154500	52037082	965	965	965	965	0
249	20241121	154400	52037082	965	965	965	965	0
250	20241121	154300	52037082	965	965	965	965	0
251	20241121	154200	52037082	965	965	965	965	0
252	20241121	154100	52037082	965	965	965	965	0
253	20241121	154000	52037082	965	965	965	965	0
254	20241121	153900	52037082	965	965	965	965	0
255	20241121	153800	52037082	965	965	965	965	0
256	20241121	153700	52037082	965	965	965	965	0
257	20241121	153600	52037082	965	965	965	965	0
258	20241121	153500	52037082	965	965	965	965	0
259	20241121	153400	52037082	965	965	965	965	0
260	20241121	153300	52037082	965	965	965	965	0
261	20241121	153200	52037082	965	965	965	965	0
262	20241121	153100	52037082	965	965	965	965	0
263	20241121	153000	52037082	965	965	965	965	1399
264	20241121	152900	50687047	971	971	971	971	0
265	20241121	152800	50687047	971	971	971	971	0
266	20241121	152700	50687047	971	971	971	971	0
267	20241121	152600	50687047	971	971	971	971	0
268	20241121	152500	50687047	971	971	971	971	0
269	20241121	152400	50687047	971	971	971	971	0
270	20241121	152300	50687047	971	971	971	971	0
271	20241121	152200	50687047	971	971	971	971	0
272	20241121	152100	50687047	971	971	971	971	0
273	20241121	152000	50687047	971	971	971	971	0
274	20241121	151900	50687047	971	971	971	971	1
275	20241121	151800	50686076	972	972	972	972	72
276	20241121	151700	50616092	972	969	972	968	501
277	20241121	151600	50131114	969	969	969	969	0
278	20241121	151500	50131114	969	969	969	969	0
279	20241121	151400	50131114	969	969	969	969	500
280	20241121	151300	49646614	974	974	974	974	11
281	20241121	151200	49635900	974	974	974	974	0
282	20241121	151100	49635900	974	969	974	968	1484
283	20241121	151000	48198628	969	969	969	969	4
284	20241121	150900	48194752	974	974	974	974	0
285	20241121	150800	48194752	974	969	974	969	6
286	20241121	150700	48188933	974	974	974	974	50
287	20241121	150600	48140233	976	976	976	976	0
288	20241121	150500	48140233	976	976	976	976	0
289	20241121	150400	48140233	976	971	976	969	1001
290	20241121	150300	47169867	978	978	978	978	0
291	20241121	150200	47169867	978	978	978	978	0
292	20241121	150100	47169867	978	978	978	978	0
293	20241121	150000	47169867	978	978	978	978	1
294	20241121	145900	47168889	984	984	984	984	0
295	20241121	145800	47168889	984	984	984	984	0
296	20241121	145700	47168889	984	984	984	984	0
297	20241121	145600	47168889	984	984	984	984	0
298	20241121	145500	47168889	984	984	984	984	0
299	20241121	145400	47168889	984	984	984	984	0
300	20241121	145300	47168889	984	984	984	984	0
301	20241121	145200	47168889	984	984	984	984	0
302	20241121	145100	47168889	984	984	984	984	0
303	20241121	145000	47168889	984	984	984	984	0
304	20241121	144900	47168889	984	984	984	984	0
305	20241121	144800	47168889	984	984	984	984	0
306	20241121	144700	47168889	984	984	984	984	0
307	20241121	144600	47168889	984	984	984	984	0
308	20241121	144500	47168889	984	984	984	984	0
309	20241121	144400	47168889	984	984	984	984	0
310	20241121	144300	47168889	984	984	984	984	0
311	20241121	144200	47168889	984	984	984	984	0
312	20241121	144100	47168889	984	984	984	984	5
313	20241121	144000	47163969	984	984	984	984	0
314	20241121	143900	47163969	984	984	984	984	0
315	20241121	143800	47163969	984	984	984	984	5
316	20241121	143700	47159049	985	985	985	985	0
317	20241121	143600	47159049	985	985	985	985	0
318	20241121	143500	47159049	985	985	985	985	0
319	20241121	143400	47159049	985	985	985	985	0
320	20241121	143300	47159049	985	985	985	985	0
321	20241121	143200	47159049	985	985	985	985	0
322	20241121	143100	47159049	985	985	985	985	0
323	20241121	143000	47159049	985	985	985	985	0
324	20241121	142900	47159049	985	985	985	985	0
325	20241121	142800	47159049	985	985	985	985	0
326	20241121	142700	47159049	985	982	985	982	400
327	20241121	142600	46765159	987	987	987	987	0
328	20241121	142500	46765159	987	987	987	987	0
329	20241121	142400	46765159	987	987	987	987	0
330	20241121	142300	46765159	987	987	987	987	0
331	20241121	142200	46765159	987	987	987	987	0
332	20241121	142100	46765159	987	987	987	987	0
333	20241121	142000	46765159	987	987	987	987	0
334	20241121	141900	46765159	987	987	987	987	0
335	20241121	141800	46765159	987	987	987	987	0
336	20241121	141700	46765159	987	987	987	987	0
337	20241121	141600	46765159	987	987	987	987	0
338	20241121	141500	46765159	987	987	987	987	0
339	20241121	141400	46765159	987	985	987	985	352
340	20241121	141300	46418436	985	985	985	985	1
341	20241121	141200	46417451	968	986	986	968	4005
342	20241121	141100	42538534	986	986	986	986	0
343	20241121	141000	42538534	986	986	986	986	0
344	20241121	140900	42538534	986	986	986	986	1
345	20241121	140800	42537548	968	984	984	968	6904
346	20241121	140700	35852669	986	986	986	986	10
347	20241121	140600	35842809	987	979	987	979	7
348	20241121	140500	35835948	984	984	984	984	0
349	20241121	140400	35835948	984	984	984	984	1
350	20241121	140300	35834964	980	980	980	980	0
351	20241121	140200	35834964	980	984	984	980	261
352	20241121	140100	35579176	984	984	984	984	1
353	20241121	140000	35578192	981	981	981	981	11
354	20241121	135900	35567401	990	990	990	990	0
355	20241121	135800	35567401	990	990	990	990	0
356	20241121	135700	35567401	990	990	990	990	0
357	20241121	135600	35567401	990	990	990	990	0
358	20241121	135500	35567401	990	990	990	990	0
359	20241121	135400	35567401	990	990	990	990	0
360	20241121	135300	35567401	990	990	990	990	0
361	20241121	135200	35567401	990	990	990	990	0
362	20241121	135100	35567401	990	990	990	990	0
363	20241121	135000	35567401	990	990	990	990	0
364	20241121	134900	35567401	990	990	990	990	0
365	20241121	134800	35567401	990	990	990	990	0
366	20241121	134700	35567401	990	990	990	990	0
367	20241121	134600	35567401	990	990	990	990	0
368	20241121	134500	35567401	990	990	990	990	0
369	20241121	134400	35567401	990	987	990	987	3
370	20241121	134300	35564437	987	987	987	987	1
371	20241121	134200	35563450	980	980	980	980	0
372	20241121	134100	35563450	980	980	980	980	0
373	20241121	134000	35563450	980	980	980	980	0
374	20241121	133900	35563450	980	980	980	980	0
375	20241121	133800	35563450	980	980	980	980	0
376	20241121	133700	35563450	980	990	991	980	326
377	20241121	133600	35242825	990	990	990	990	0
378	20241121	133500	35242825	990	990	990	990	0
379	20241121	133400	35242825	990	990	990	990	5
380	20241121	133300	35237875	991	991	991	991	0
381	20241121	133200	35237875	991	991	991	991	0
382	20241121	133100	35237875	991	991	991	991	0
383	20241121	133000	35237875	991	991	991	991	0
384	20241121	132900	35237875	991	991	991	991	0
385	20241121	132800	35237875	991	991	991	991	0
386	20241121	132700	35237875	991	991	991	991	0
387	20241121	132600	35237875	991	991	991	991	0
388	20241121	132500	35237875	991	987	991	987	212
389	20241121	132400	35028451	986	986	986	986	0
390	20241121	132300	35028451	986	986	986	986	0
391	20241121	132200	35028451	986	986	986	986	0
392	20241121	132100	35028451	986	986	986	986	0
393	20241121	132000	35028451	986	986	986	986	0
394	20241121	131900	35028451	986	986	986	986	2
395	20241121	131800	35026479	986	986	986	981	5
396	20241121	131700	35021554	986	986	986	986	6
397	20241121	131600	35015638	981	981	981	981	5
398	20241121	131500	35010733	986	986	986	986	0
399	20241121	131400	35010733	986	986	986	986	0
400	20241121	131300	35010733	986	986	986	986	1
401	20241121	131200	35009747	976	976	976	976	0
402	20241121	131100	35009747	976	976	976	976	0
403	20241121	131000	35009747	976	976	976	976	0
404	20241121	130900	35009747	976	976	976	976	0
405	20241121	130800	35009747	976	976	976	976	0
406	20241121	130700	35009747	976	976	976	976	0
407	20241121	130600	35009747	976	976	976	976	0
408	20241121	130500	35009747	976	976	976	976	0
409	20241121	130400	35009747	976	987	987	976	741
410	20241121	130300	34282844	991	991	991	991	0
411	20241121	130200	34282844	991	991	991	991	0
412	20241121	130100	34282844	991	991	991	991	0
413	20241121	130000	34282844	991	991	991	991	0
414	20241121	125900	34282844	991	991	991	991	0
415	20241121	125800	34282844	991	991	991	991	25
416	20241121	125700	34258069	992	992	992	992	0
417	20241121	125600	34258069	992	992	992	992	0
418	20241121	125500	34258069	992	992	992	992	0
419	20241121	125400	34258069	992	992	992	992	0
420	20241121	125300	34258069	992	992	992	992	0
421	20241121	125200	34258069	992	992	992	992	0
422	20241121	125100	34258069	992	992	992	992	0
423	20241121	125000	34258069	992	990	992	990	11
424	20241121	124900	34247177	990	990	990	990	0
425	20241121	124800	34247177	990	990	990	990	30
426	20241121	124700	34217477	990	990	990	990	0
427	20241121	124600	34217477	990	989	990	989	809
428	20241121	124500	33416589	989	989	989	989	0
429	20241121	124400	33416589	989	989	989	989	0
430	20241121	124300	33416589	989	989	989	989	0
431	20241121	124200	33416589	989	989	989	989	0
432	20241121	124100	33416589	989	989	989	989	1
433	20241121	124000	33415600	989	989	989	989	1
434	20241121	123900	33414611	989	989	989	989	1
435	20241121	123800	33413622	989	989	989	989	1
436	20241121	123700	33412633	989	989	989	989	0
437	20241121	123600	33412633	989	989	989	989	1
438	20241121	123500	33411644	989	989	989	989	1
439	20241121	123400	33410655	989	989	989	989	1
440	20241121	123300	33409666	989	989	989	989	0
441	20241121	123200	33409666	989	989	989	989	1
442	20241121	123100	33408677	989	989	989	989	1
443	20241121	123000	33407688	990	987	990	987	50
444	20241121	122900	33358335	990	990	990	990	1
445	20241121	122800	33357345	990	990	990	990	0
446	20241121	122700	33357345	990	990	990	990	1
447	20241121	122600	33356355	990	990	990	990	1
448	20241121	122500	33355365	990	990	990	990	1
449	20241121	122400	33354375	990	990	990	990	1
450	20241121	122300	33353385	990	990	990	990	65
451	20241121	122200	33289035	990	990	990	990	1
452	20241121	122100	33288045	990	990	990	990	1
453	20241121	122000	33287055	990	990	990	990	1
454	20241121	121900	33286065	990	990	990	990	1
455	20241121	121800	33285075	990	990	990	990	6
456	20241121	121700	33279135	990	990	990	990	1
457	20241121	121600	33278145	990	990	990	990	1
458	20241121	121500	33277155	990	990	990	990	1
459	20241121	121400	33276165	990	990	990	990	1
460	20241121	121300	33275175	990	990	990	990	10
461	20241121	121200	33265275	990	990	990	990	1
462	20241121	121100	33264285	990	990	990	990	1
463	20241121	121000	33263295	990	990	990	990	1
464	20241121	120900	33262305	990	990	990	990	0
465	20241121	120800	33262305	990	990	990	990	1
466	20241121	120700	33261315	990	990	990	990	1
467	20241121	120600	33260325	990	990	990	990	1
468	20241121	120500	33259335	990	990	990	990	1
469	20241121	120400	33258345	990	990	990	990	0
470	20241121	120300	33258345	990	990	990	990	1
471	20241121	120200	33257355	990	987	990	987	787
472	20241121	120100	32480583	990	990	990	990	51
473	20241121	120000	32430093	990	990	990	990	1
474	20241121	115900	32429103	990	990	990	990	0
475	20241121	115800	32429103	990	990	990	990	1
476	20241121	115700	32428113	990	990	990	990	1
477	20241121	115600	32427123	990	990	990	990	1
478	20241121	115500	32426133	990	990	990	990	1
479	20241121	115400	32425143	990	990	990	990	0
480	20241121	115300	32425143	990	990	990	990	1
481	20241121	115200	32424153	990	990	990	990	1
482	20241121	115100	32423163	990	990	990	990	1
483	20241121	115000	32422173	990	990	990	990	1
484	20241121	114900	32421183	990	990	990	990	0
485	20241121	114800	32421183	990	990	990	990	1
486	20241121	114700	32420193	990	990	990	990	1
487	20241121	114600	32419203	990	990	990	990	1
488	20241121	114500	32418213	990	990	990	990	0
489	20241121	114400	32418213	990	990	990	990	1
490	20241121	114300	32417223	990	990	990	990	1
491	20241121	114200	32416233	990	990	990	990	1
492	20241121	114100	32415243	990	990	990	990	1
493	20241121	114000	32414253	990	990	990	990	0
494	20241121	113900	32414253	990	990	990	990	1
495	20241121	113800	32413263	990	990	990	990	1
496	20241121	113700	32412273	990	990	990	990	1
497	20241121	113600	32411283	990	990	990	990	1
498	20241121	113500	32410293	990	990	990	990	0
499	20241121	113400	32410293	990	990	990	990	1
500	20241121	113300	32409303	990	990	990	990	1
501	20241121	113200	32408313	987	990	990	987	5
502	20241121	113100	32403375	989	990	990	989	2
503	20241121	113000	32401396	990	990	990	990	0
504	20241121	112900	32401396	990	990	990	990	1
505	20241121	112800	32400406	990	990	990	990	1
506	20241121	112700	32399416	990	990	990	990	101
507	20241121	112600	32299426	990	990	990	990	1
508	20241121	112500	32298436	990	990	990	990	0
509	20241121	112400	32298436	990	990	990	990	1
510	20241121	112300	32297446	990	990	990	990	1
511	20241121	112200	32296456	990	990	990	990	1
512	20241121	112100	32295466	990	990	990	990	0
513	20241121	112000	32295466	990	990	990	990	1
514	20241121	111900	32294476	990	990	990	990	1
515	20241121	111800	32293486	990	990	990	990	1
516	20241121	111700	32292496	990	990	990	990	1
517	20241121	111600	32291506	990	990	990	990	0
518	20241121	111500	32291506	990	990	990	990	1
519	20241121	111400	32290516	990	990	990	990	1
520	20241121	111300	32289526	990	990	990	990	1
521	20241121	111200	32288536	990	990	990	990	3
522	20241121	111100	32285566	990	990	990	990	5
523	20241121	111000	32280616	990	990	990	990	1
524	20241121	110900	32279626	990	990	990	990	1
525	20241121	110800	32278636	990	990	990	990	1
526	20241121	110700	32277646	990	990	990	990	11
527	20241121	110600	32266756	990	990	990	990	10
528	20241121	110500	32256856	990	990	990	990	1
529	20241121	110400	32255866	990	990	990	990	1
530	20241121	110300	32254876	990	990	990	990	5
531	20241121	110200	32249926	990	987	990	987	21
532	20241121	110100	32229190	987	987	987	987	0
533	20241121	110000	32229190	987	987	987	987	1
534	20241121	105900	32228203	987	984	987	984	301
535	20241121	105800	31932016	984	984	984	984	101
536	20241121	105700	31832632	984	984	984	984	30
537	20241121	105600	31803112	984	977	984	977	121
538	20241121	105500	31684208	983	983	983	983	1
539	20241121	105400	31683225	983	983	983	983	1
540	20241121	105300	31682242	983	983	983	983	101
541	20241121	105200	31582959	983	983	983	983	0
542	20241121	105100	31582959	983	983	983	983	1
543	20241121	105000	31581976	983	983	983	983	1
544	20241121	104900	31580993	983	983	983	983	1
545	20241121	104800	31580010	983	983	983	983	1
546	20241121	104700	31579027	983	983	983	983	0
547	20241121	104600	31579027	983	983	983	983	1
548	20241121	104500	31578044	983	983	983	983	1
549	20241121	104400	31577061	983	983	983	983	11
550	20241121	104300	31566248	983	983	983	983	1
551	20241121	104200	31565265	983	983	983	983	0
552	20241121	104100	31565265	983	983	983	983	1
553	20241121	104000	31564282	983	983	983	983	4
554	20241121	103900	31560350	983	983	983	983	1
555	20241121	103800	31559367	983	983	983	983	2
556	20241121	103700	31557401	983	983	983	983	0
557	20241121	103600	31557401	983	983	983	983	1
558	20241121	103500	31556418	983	983	983	983	0
559	20241121	103400	31556418	983	983	983	983	1
560	20241121	103300	31555435	983	983	983	983	0
561	20241121	103200	31555435	983	983	983	983	1
562	20241121	103100	31554452	983	983	983	983	1
563	20241121	103000	31553469	983	983	983	983	1
564	20241121	102900	31552486	983	983	983	983	1
565	20241121	102800	31551503	983	983	983	983	0
566	20241121	102700	31551503	983	983	983	983	52
567	20241121	102600	31500387	983	983	983	983	0
568	20241121	102500	31500387	983	983	983	983	1
569	20241121	102400	31499404	983	983	983	983	1
570	20241121	102300	31498421	983	983	983	983	0
571	20241121	102200	31498421	983	983	983	983	1
572	20241121	102100	31497438	983	983	983	983	9
573	20241121	102000	31488591	983	983	983	983	1
574	20241121	101900	31487608	983	983	983	983	1
575	20241121	101800	31486625	983	983	983	983	100
576	20241121	101700	31388325	983	983	983	983	1
577	20241121	101600	31387342	983	983	983	983	1
578	20241121	101500	31386359	983	982	983	982	521
579	20241121	101400	30874736	983	983	983	983	51
580	20241121	101300	30824603	982	982	983	982	250
581	20241121	101200	30579003	983	983	983	982	449
582	20241121	101100	30137984	983	983	983	983	1
583	20241121	101000	30137001	983	983	983	983	1
584	20241121	100900	30136018	983	983	983	983	0
585	20241121	100800	30136018	983	983	983	983	1
586	20241121	100700	30135035	983	983	983	983	1
587	20241121	100600	30134052	983	983	983	983	1
588	20241121	100500	30133069	983	983	983	983	1
589	20241121	100400	30132086	983	983	983	983	0
590	20241121	100300	30132086	983	983	983	983	1
591	20241121	100200	30131103	983	982	983	982	101
592	20241121	100100	30031884	982	982	982	982	1
593	20241121	100000	30030902	982	982	982	982	2
594	20241121	095900	30028938	982	982	982	982	0
595	20241121	095800	30028938	982	980	982	980	31
596	20241121	095700	29998556	982	982	982	982	2
597	20241121	095600	29996592	982	982	982	982	1
598	20241121	095500	29995610	982	982	982	982	1
599	20241121	095400	29994628	982	982	982	982	0
600	20241121	095300	29994628	982	982	982	982	1
601	20241121	095200	29993646	981	981	982	981	5
602	20241121	095100	29988740	981	981	981	981	1
603	20241121	095000	29987759	981	981	981	981	1
604	20241121	094900	29986778	982	982	982	982	0
605	20241121	094800	29986778	982	982	982	982	2
606	20241121	094700	29984814	980	979	980	979	200
607	20241121	094600	29788862	980	980	980	980	1
608	20241121	094500	29787882	981	981	981	981	0
609	20241121	094400	29787882	981	981	981	981	1
610	20241121	094300	29786901	982	982	982	982	2
611	20241121	094200	29784937	983	983	983	983	18
612	20241121	094100	29767243	983	970	983	969	57
613	20241121	094000	29711935	979	979	979	979	5
614	20241121	093900	29707040	984	968	984	968	897
615	20241121	093800	28837833	969	969	969	969	2001
616	20241121	093700	26898864	969	968	969	968	26
617	20241121	093600	26873695	968	969	969	968	480
618	20241121	093500	26408670	984	969	984	968	3001
619	20241121	093400	23503679	984	984	984	984	2
620	20241121	093300	23501711	984	984	984	984	2
621	20241121	093200	23499743	984	984	984	984	1
622	20241121	093100	23498759	984	984	984	984	1
623	20241121	093000	23497775	985	985	985	985	0
624	20241121	092900	23497775	985	985	985	985	1
625	20241121	092800	23496790	986	986	986	986	1
626	20241121	092700	23495804	987	987	987	987	1
627	20241121	092600	23494817	987	987	987	987	1
628	20241121	092500	23493830	987	987	987	987	5
629	20241121	092400	23488895	987	987	987	987	1
630	20241121	092300	23487908	987	987	987	987	1
631	20241121	092200	23486921	987	987	987	987	21
632	20241121	092100	23466194	987	987	987	987	0
633	20241121	092000	23466194	987	987	987	987	1
634	20241121	091900	23465207	987	989	989	987	2
635	20241121	091800	23463231	969	990	990	969	199
636	20241121	091700	23270358	970	990	990	970	163
637	20241121	091600	23112228	990	990	990	990	0
638	20241121	091500	23112228	990	970	990	970	6002
639	20241121	091400	17290248	990	990	990	990	1
640	20241121	091300	17289258	990	990	990	990	1
641	20241121	091200	17288268	990	969	990	969	4
642	20241121	091100	17284330	990	970	990	968	2585
643	20241121	091000	14741792	993	993	993	993	1
644	20241121	090900	14740799	993	971	993	971	2
645	20241121	090800	14738835	993	993	993	993	6
646	20241121	090700	14732877	993	993	993	993	1
647	20241121	090600	14731884	970	985	985	970	1300
648	20241121	090500	13458594	998	998	998	998	1
649	20241121	090400	13457596	998	998	998	998	5
650	20241121	090300	13452606	998	978	998	978	5
651	20241121	090200	13447637	999	977	999	977	3304
652	20241121	090100	10198869	977	979	979	968	2033
653	20241121	090000	8227210	969	960	980	960	8567