KissMeData/263920/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205200	7028612	997	997	997	997	197
3	20241122	205100	7028612	997	997	997	997	0
4	20241122	205000	7028612	997	997	997	997	0
5	20241122	204900	7028612	997	997	997	997	0
6	20241122	204800	7028612	997	997	997	997	0
7	20241122	204700	7028612	997	997	997	997	0
8	20241122	204600	7028612	997	997	997	997	0
9	20241122	204500	7028612	997	997	997	997	0
10	20241122	204400	7028612	997	997	997	997	0
11	20241122	204300	7028612	997	997	997	997	0
12	20241122	204200	7028612	997	997	997	997	0
13	20241122	204100	7028612	997	997	997	997	0
14	20241122	204000	7028612	997	997	997	997	0
15	20241122	203900	7028612	997	997	997	997	0
16	20241122	203800	7028612	997	997	997	997	0
17	20241122	203700	7028612	997	997	997	997	0
18	20241122	203600	7028612	997	997	997	997	0
19	20241122	203500	7028612	997	997	997	997	0
20	20241122	203400	7028612	997	997	997	997	0
21	20241122	203300	7028612	997	997	997	997	0
22	20241122	203200	7028612	997	997	997	997	0
23	20241122	203100	7028612	997	997	997	997	0
24	20241122	203000	7028612	997	997	997	997	0
25	20241122	202900	7028612	997	997	997	997	0
26	20241122	202800	7028612	997	997	997	997	0
27	20241122	202700	7028612	997	997	997	997	0
28	20241122	202600	7028612	997	997	997	997	0
29	20241122	202500	7028612	997	997	997	997	0
30	20241122	202400	7028612	997	997	997	997	0
31	20241122	202300	7028612	997	997	997	997	0
32	20241122	202200	7028612	997	997	997	997	197
33	20241122	202100	7028612	997	997	997	997	0
34	20241122	202000	7028612	997	997	997	997	0
35	20241122	201900	7028612	997	997	997	997	0
36	20241122	201800	7028612	997	997	997	997	0
37	20241122	201700	7028612	997	997	997	997	0
38	20241122	201600	7028612	997	997	997	997	0
39	20241122	201500	7028612	997	997	997	997	0
40	20241122	201400	7028612	997	997	997	997	0
41	20241122	201300	7028612	997	997	997	997	0
42	20241122	201200	7028612	997	997	997	997	0
43	20241122	201100	7028612	997	997	997	997	0
44	20241122	201000	7028612	997	997	997	997	0
45	20241122	200900	7028612	997	997	997	997	0
46	20241122	200800	7028612	997	997	997	997	0
47	20241122	200700	7028612	997	997	997	997	0
48	20241122	200600	7028612	997	997	997	997	0
49	20241122	200500	7028612	997	997	997	997	0
50	20241122	200400	7028612	997	997	997	997	0
51	20241122	200300	7028612	997	997	997	997	0
52	20241122	200200	7028612	997	997	997	997	0
53	20241122	200100	7028612	997	997	997	997	0
54	20241122	200000	7028612	997	997	997	997	0
55	20241122	195900	7028612	997	997	997	997	0
56	20241122	195800	7028612	997	997	997	997	0
57	20241122	195700	7028612	997	997	997	997	0
58	20241122	195600	7028612	997	997	997	997	0
59	20241122	195500	7028612	997	997	997	997	0
60	20241122	195400	7028612	997	997	997	997	0
61	20241122	195300	7028612	997	997	997	997	0
62	20241122	195200	7028612	997	997	997	997	197
63	20241122	195100	7028612	997	997	997	997	0
64	20241122	195000	7028612	997	997	997	997	0
65	20241122	194900	7028612	997	997	997	997	0
66	20241122	194800	7028612	997	997	997	997	0
67	20241122	194700	7028612	997	997	997	997	0
68	20241122	194600	7028612	997	997	997	997	0
69	20241122	194500	7028612	997	997	997	997	0
70	20241122	194400	7028612	997	997	997	997	0
71	20241122	194300	7028612	997	997	997	997	0
72	20241122	194200	7028612	997	997	997	997	0
73	20241122	194100	7028612	997	997	997	997	0
74	20241122	194000	7028612	997	997	997	997	0
75	20241122	193900	7028612	997	997	997	997	0
76	20241122	193800	7028612	997	997	997	997	0
77	20241122	193700	7028612	997	997	997	997	0
78	20241122	193600	7028612	997	997	997	997	0
79	20241122	193500	7028612	997	997	997	997	0
80	20241122	193400	7028612	997	997	997	997	0
81	20241122	193300	7028612	997	997	997	997	0
82	20241122	193200	7028612	997	997	997	997	0
83	20241122	193100	7028612	997	997	997	997	0
84	20241122	193000	7028612	997	997	997	997	0
85	20241122	192900	7028612	997	997	997	997	0
86	20241122	192800	7028612	997	997	997	997	0
87	20241122	192700	7028612	997	997	997	997	0
88	20241122	192600	7028612	997	997	997	997	0
89	20241122	192500	7028612	997	997	997	997	0
90	20241122	192400	7028612	997	997	997	997	0
91	20241122	192300	7028612	997	997	997	997	0
92	20241122	192200	7028612	997	997	997	997	197
93	20241122	192100	7028612	997	997	997	997	0
94	20241122	192000	7028612	997	997	997	997	0
95	20241122	191900	7028612	997	997	997	997	0
96	20241122	191800	7028612	997	997	997	997	0
97	20241122	191700	7028612	997	997	997	997	0
98	20241122	191600	7028612	997	997	997	997	0
99	20241122	191500	7028612	997	997	997	997	0
100	20241122	191400	7028612	997	997	997	997	0
101	20241122	191300	7028612	997	997	997	997	0
102	20241122	191200	7028612	997	997	997	997	0
103	20241122	191100	7028612	997	997	997	997	0
104	20241122	191000	7028612	997	997	997	997	0
105	20241122	190900	7028612	997	997	997	997	0
106	20241122	190800	7028612	997	997	997	997	0
107	20241122	190700	7028612	997	997	997	997	0
108	20241122	190600	7028612	997	997	997	997	0
109	20241122	190500	7028612	997	997	997	997	0
110	20241122	190400	7028612	997	997	997	997	0
111	20241122	190300	7028612	997	997	997	997	0
112	20241122	190200	7028612	997	997	997	997	0
113	20241122	190100	7028612	997	997	997	997	0
114	20241122	190000	7028612	997	997	997	997	0
115	20241122	185900	7028612	997	997	997	997	0
116	20241122	185800	7028612	997	997	997	997	0
117	20241122	185700	7028612	997	997	997	997	0
118	20241122	185600	7028612	997	997	997	997	0
119	20241122	185500	7028612	997	997	997	997	0
120	20241122	185400	7028612	997	997	997	997	0
121	20241122	185300	7028612	997	997	997	997	0
122	20241122	185200	7028612	997	997	997	997	197
123	20241122	185100	7028612	997	997	997	997	0
124	20241122	185000	7028612	997	997	997	997	0
125	20241122	184900	7028612	997	997	997	997	0
126	20241122	184800	7028612	997	997	997	997	0
127	20241122	184700	7028612	997	997	997	997	0
128	20241122	184600	7028612	997	997	997	997	0
129	20241122	184500	7028612	997	997	997	997	0
130	20241122	184400	7028612	997	997	997	997	0
131	20241122	184300	7028612	997	997	997	997	0
132	20241122	184200	7028612	997	997	997	997	0
133	20241122	184100	7028612	997	997	997	997	0
134	20241122	184000	7028612	997	997	997	997	0
135	20241122	183900	7028612	997	997	997	997	0
136	20241122	183800	7028612	997	997	997	997	0
137	20241122	183700	7028612	997	997	997	997	0
138	20241122	183600	7028612	997	997	997	997	0
139	20241122	183500	7028612	997	997	997	997	0
140	20241122	183400	7028612	997	997	997	997	0
141	20241122	183300	7028612	997	997	997	997	0
142	20241122	183200	7028612	997	997	997	997	0
143	20241122	183100	7028612	997	997	997	997	0
144	20241122	183000	7028612	997	997	997	997	0
145	20241122	182900	7028612	997	997	997	997	0
146	20241122	182800	7028612	997	997	997	997	0
147	20241122	182700	7028612	997	997	997	997	0
148	20241122	182600	7028612	997	997	997	997	0
149	20241122	182500	7028612	997	997	997	997	0
150	20241122	182400	7028612	997	997	997	997	0
151	20241122	182300	7028612	997	997	997	997	0
152	20241122	182200	7028612	997	997	997	997	197
153	20241122	182100	7028612	997	997	997	997	0
154	20241122	182000	7028612	997	997	997	997	0
155	20241122	181900	7028612	997	997	997	997	0
156	20241122	181800	7028612	997	997	997	997	0
157	20241122	181700	7028612	997	997	997	997	0
158	20241122	181600	7028612	997	997	997	997	0
159	20241122	181500	7028612	997	997	997	997	0
160	20241122	181400	7028612	997	997	997	997	0
161	20241122	181300	7028612	997	997	997	997	0
162	20241122	181200	7028612	997	997	997	997	0
163	20241122	181100	7028612	997	997	997	997	0
164	20241122	181000	7028612	997	997	997	997	0
165	20241122	180900	7028612	997	997	997	997	0
166	20241122	180800	7028612	997	997	997	997	0
167	20241122	180700	7028612	997	997	997	997	0
168	20241122	180600	7028612	997	997	997	997	0
169	20241122	180500	7028612	997	997	997	997	0
170	20241122	180400	7028612	997	997	997	997	0
171	20241122	180300	7028612	997	997	997	997	0
172	20241122	180200	7028612	997	997	997	997	0
173	20241122	180100	7028612	997	997	997	997	0
174	20241122	180000	7028612	997	997	997	997	0
175	20241122	175900	7028612	997	997	997	997	0
176	20241122	175800	7028612	997	997	997	997	0
177	20241122	175700	7028612	997	997	997	997	0
178	20241122	175600	7028612	997	997	997	997	0
179	20241122	175500	7028612	997	997	997	997	0
180	20241122	175400	7028612	997	997	997	997	0
181	20241122	175300	7028612	997	997	997	997	0
182	20241122	175200	7028612	997	997	997	997	197
183	20241122	175100	7028612	997	997	997	997	0
184	20241122	175000	7028612	997	997	997	997	0
185	20241122	174900	7028612	997	997	997	997	0
186	20241122	174800	7028612	997	997	997	997	0
187	20241122	174700	7028612	997	997	997	997	0
188	20241122	174600	7028612	997	997	997	997	0
189	20241122	174500	7028612	997	997	997	997	0
190	20241122	174400	7028612	997	997	997	997	0
191	20241122	174300	7028612	997	997	997	997	0
192	20241122	174200	7028612	997	997	997	997	0
193	20241122	174100	7028612	997	997	997	997	0
194	20241122	174000	7028612	997	997	997	997	0
195	20241122	173900	7028612	997	997	997	997	0
196	20241122	173800	7028612	997	997	997	997	0
197	20241122	173700	7028612	997	997	997	997	0
198	20241122	173600	7028612	997	997	997	997	0
199	20241122	173500	7028612	997	997	997	997	0
200	20241122	173400	7028612	997	997	997	997	0
201	20241122	173300	7028612	997	997	997	997	0
202	20241122	173200	7028612	997	997	997	997	0
203	20241122	173100	7028612	997	997	997	997	0
204	20241122	173000	7028612	997	997	997	997	0
205	20241122	172900	7028612	997	997	997	997	0
206	20241122	172800	7028612	997	997	997	997	0
207	20241122	172700	7028612	997	997	997	997	0
208	20241122	172600	7028612	997	997	997	997	0
209	20241122	172500	7028612	997	997	997	997	0
210	20241122	172400	7028612	997	997	997	997	0
211	20241122	172300	7028612	997	997	997	997	0
212	20241122	172200	7028612	997	997	997	997	197
213	20241122	172100	7028612	997	997	997	997	0
214	20241122	172000	7028612	997	997	997	997	0
215	20241122	171900	7028612	997	997	997	997	0
216	20241122	171800	7028612	997	997	997	997	0
217	20241122	171700	7028612	997	997	997	997	0
218	20241122	171600	7028612	997	997	997	997	0
219	20241122	171500	7028612	997	997	997	997	0
220	20241122	171400	7028612	997	997	997	997	0
221	20241122	171300	7028612	997	997	997	997	0
222	20241122	171200	7028612	997	997	997	997	0
223	20241122	171100	7028612	997	997	997	997	0
224	20241122	171000	7028612	997	997	997	997	0
225	20241122	170900	7028612	997	997	997	997	0
226	20241122	170800	7028612	997	997	997	997	0
227	20241122	170700	7028612	997	997	997	997	0
228	20241122	170600	7028612	997	997	997	997	0
229	20241122	170500	7028612	997	997	997	997	0
230	20241122	170400	7028612	997	997	997	997	0
231	20241122	170300	7028612	997	997	997	997	0
232	20241122	170200	7028612	997	997	997	997	0
233	20241122	170100	7028612	997	997	997	997	0
234	20241122	170000	7028612	997	997	997	997	0
235	20241122	165900	7028612	997	997	997	997	0
236	20241122	165800	7028612	997	997	997	997	0
237	20241122	165700	7028612	997	997	997	997	0
238	20241122	165600	7028612	997	997	997	997	0
239	20241122	165500	7028612	997	997	997	997	0
240	20241122	165400	7028612	997	997	997	997	0
241	20241122	165300	7028612	997	997	997	997	0
242	20241122	165200	7028612	997	997	997	997	197
243	20241122	165100	7028612	997	997	997	997	0
244	20241122	165000	7028612	997	997	997	997	0
245	20241122	164900	7028612	997	997	997	997	0
246	20241122	164800	7028612	997	997	997	997	0
247	20241122	164700	7028612	997	997	997	997	0
248	20241122	164600	7028612	997	997	997	997	0
249	20241122	164500	7028612	997	997	997	997	0
250	20241122	164400	7028612	997	997	997	997	0
251	20241122	164300	7028612	997	997	997	997	0
252	20241122	164200	7028612	997	997	997	997	0
253	20241122	164100	7028612	997	997	997	997	0
254	20241122	164000	7028612	997	997	997	997	0
255	20241122	163900	7028612	997	997	997	997	0
256	20241122	163800	7028612	997	997	997	997	0
257	20241122	163700	7028612	997	997	997	997	0
258	20241122	163600	7028612	997	997	997	997	0
259	20241122	163500	7028612	997	997	997	997	0
260	20241122	163400	7028612	997	997	997	997	0
261	20241122	163300	7028612	997	997	997	997	0
262	20241122	163200	7028612	997	997	997	997	0
263	20241122	163100	7028612	997	997	997	997	0
264	20241122	163000	7028612	997	997	997	997	0
265	20241122	162900	7028612	997	997	997	997	0
266	20241122	162800	7028612	997	997	997	997	0
267	20241122	162700	7028612	997	997	997	997	0
268	20241122	162600	7028612	997	997	997	997	0
269	20241122	162500	7028612	997	997	997	997	0
270	20241122	162400	7028612	997	997	997	997	0
271	20241122	162300	7028612	997	997	997	997	0
272	20241122	162200	7028612	997	997	997	997	197
273	20241122	162100	7028612	997	997	997	997	0
274	20241122	162000	7028612	997	997	997	997	0
275	20241122	161900	7028612	997	997	997	997	0
276	20241122	161800	7028612	997	997	997	997	0
277	20241122	161700	7028612	997	997	997	997	0
278	20241122	161600	7028612	997	997	997	997	0
279	20241122	161500	7028612	997	997	997	997	0
280	20241122	161400	7028612	997	997	997	997	0
281	20241122	161300	7028612	997	997	997	997	0
282	20241122	161200	7028612	997	997	997	997	0
283	20241122	161100	7028612	997	997	997	997	0
284	20241122	161000	7028612	997	997	997	997	0
285	20241122	160900	7028612	997	997	997	997	0
286	20241122	160800	7028612	997	997	997	997	0
287	20241122	160700	7028612	997	997	997	997	0
288	20241122	160600	7028612	997	997	997	997	0
289	20241122	160500	7028612	997	997	997	997	0
290	20241122	160400	7028612	997	997	997	997	0
291	20241122	160300	7028612	997	997	997	997	0
292	20241122	160200	7028612	997	997	997	997	0
293	20241122	160100	7028612	997	997	997	997	0
294	20241122	160000	7028612	997	997	997	997	0
295	20241122	155900	7028612	997	997	997	997	0
296	20241122	155800	7028612	997	997	997	997	0
297	20241122	155700	7028612	997	997	997	997	0
298	20241122	155600	7028612	997	997	997	997	0
299	20241122	155500	7028612	997	997	997	997	0
300	20241122	155400	7028612	997	997	997	997	0
301	20241122	155300	7028612	997	997	997	997	0
302	20241122	155200	7028612	997	997	997	997	197
303	20241122	155100	7028612	997	997	997	997	0
304	20241122	155000	7028612	997	997	997	997	0
305	20241122	154900	7028612	997	997	997	997	0
306	20241122	154800	7028612	997	997	997	997	0
307	20241122	154700	7028612	997	997	997	997	0
308	20241122	154600	7028612	997	997	997	997	0
309	20241122	154500	7028612	997	997	997	997	0
310	20241122	154400	7028612	997	997	997	997	0
311	20241122	154300	7028612	997	997	997	997	0
312	20241122	154200	7028612	997	997	997	997	0
313	20241122	154100	7028612	997	997	997	997	0
314	20241122	154000	7028612	997	997	997	997	0
315	20241122	153900	7028612	997	997	997	997	0
316	20241122	153800	7028612	997	997	997	997	0
317	20241122	153700	7028612	997	997	997	997	0
318	20241122	153600	7028612	997	997	997	997	0
319	20241122	153500	7028612	997	997	997	997	0
320	20241122	153400	7028612	997	997	997	997	0
321	20241122	153300	7028612	997	997	997	997	0
322	20241122	153200	7028612	997	997	997	997	0
323	20241122	153100	7028612	997	997	997	997	0
324	20241122	153000	7028612	997	997	997	997	197
325	20241122	152900	6832203	992	992	992	992	0
326	20241122	152800	6832203	992	992	992	992	0
327	20241122	152700	6832203	992	992	992	992	0
328	20241122	152600	6832203	992	992	992	992	0
329	20241122	152500	6832203	992	992	992	992	0
330	20241122	152400	6832203	992	992	992	992	0
331	20241122	152300	6832203	992	992	992	992	0
332	20241122	152200	6832203	992	992	992	992	0
333	20241122	152100	6832203	992	992	992	992	0
334	20241122	152000	6832203	992	992	992	992	0
335	20241122	151900	6832203	992	991	992	990	351
336	20241122	151800	6484694	991	993	993	991	639
337	20241122	151700	5850806	997	997	997	997	0
338	20241122	151600	5850806	997	997	997	997	0
339	20241122	151500	5850806	997	997	997	997	0
340	20241122	151400	5850806	997	997	997	997	0
341	20241122	151300	5850806	997	997	997	997	0
342	20241122	151200	5850806	997	997	997	997	0
343	20241122	151100	5850806	997	997	997	997	0
344	20241122	151000	5850806	997	997	997	997	0
345	20241122	150900	5850806	997	997	997	997	0
346	20241122	150800	5850806	997	997	997	997	0
347	20241122	150700	5850806	997	997	997	997	0
348	20241122	150600	5850806	997	997	997	997	2
349	20241122	150500	5848812	993	993	993	993	194
350	20241122	150400	5656170	993	993	993	993	161
351	20241122	150300	5496297	993	993	993	993	2
352	20241122	150200	5494311	993	993	993	993	0
353	20241122	150100	5494311	993	993	993	993	37
354	20241122	150000	5457570	994	994	994	994	0
355	20241122	145900	5457570	994	994	994	994	6
356	20241122	145800	5451606	998	998	998	998	0
357	20241122	145700	5451606	998	998	998	998	0
358	20241122	145600	5451606	998	998	998	998	0
359	20241122	145500	5451606	998	998	998	998	0
360	20241122	145400	5451606	998	998	998	998	0
361	20241122	145300	5451606	998	998	998	998	0
362	20241122	145200	5451606	998	998	998	998	0
363	20241122	145100	5451606	998	998	998	998	0
364	20241122	145000	5451606	998	998	998	998	0
365	20241122	144900	5451606	998	998	998	998	0
366	20241122	144800	5451606	998	998	998	998	0
367	20241122	144700	5451606	998	998	998	998	0
368	20241122	144600	5451606	998	998	998	998	0
369	20241122	144500	5451606	998	998	998	998	0
370	20241122	144400	5451606	998	998	998	998	0
371	20241122	144300	5451606	998	998	998	998	0
372	20241122	144200	5451606	998	998	998	998	0
373	20241122	144100	5451606	998	998	998	998	0
374	20241122	144000	5451606	998	998	998	998	0
375	20241122	143900	5451606	998	998	998	998	0
376	20241122	143800	5451606	998	998	998	998	0
377	20241122	143700	5451606	998	998	998	998	0
378	20241122	143600	5451606	998	998	998	998	0
379	20241122	143500	5451606	998	998	998	998	0
380	20241122	143400	5451606	998	998	998	998	0
381	20241122	143300	5451606	998	998	998	998	0
382	20241122	143200	5451606	998	998	998	998	0
383	20241122	143100	5451606	998	998	998	998	0
384	20241122	143000	5451606	998	998	998	998	0
385	20241122	142900	5451606	998	998	998	998	0
386	20241122	142800	5451606	998	998	998	998	1
387	20241122	142700	5450608	993	993	993	993	35
388	20241122	142600	5415853	998	998	998	998	0
389	20241122	142500	5415853	998	998	998	998	0
390	20241122	142400	5415853	998	998	998	998	0
391	20241122	142300	5415853	998	998	998	998	0
392	20241122	142200	5415853	998	998	998	998	0
393	20241122	142100	5415853	998	998	998	998	0
394	20241122	142000	5415853	998	998	998	998	0
395	20241122	141900	5415853	998	998	998	998	0
396	20241122	141800	5415853	998	998	998	998	0
397	20241122	141700	5415853	998	998	998	998	0
398	20241122	141600	5415853	998	998	998	998	0
399	20241122	141500	5415853	998	998	998	998	0
400	20241122	141400	5415853	998	996	998	996	1027
401	20241122	141300	4391811	998	998	998	998	0
402	20241122	141200	4391811	998	998	998	998	0
403	20241122	141100	4391811	998	998	998	998	0
404	20241122	141000	4391811	998	998	998	998	0
405	20241122	140900	4391811	998	998	998	998	0
406	20241122	140800	4391811	998	998	998	998	0
407	20241122	140700	4391811	998	998	998	998	0
408	20241122	140600	4391811	998	998	998	998	0
409	20241122	140500	4391811	998	998	998	998	0
410	20241122	140400	4391811	998	998	998	998	0
411	20241122	140300	4391811	998	998	998	998	1
412	20241122	140200	4390813	998	998	998	998	0
413	20241122	140100	4390813	998	998	998	998	0
414	20241122	140000	4390813	998	998	998	998	0
415	20241122	135900	4390813	998	998	998	998	0
416	20241122	135800	4390813	998	998	998	998	0
417	20241122	135700	4390813	998	998	998	998	0
418	20241122	135600	4390813	998	998	998	998	43
419	20241122	135500	4347899	998	998	998	998	0
420	20241122	135400	4347899	998	998	998	998	0
421	20241122	135300	4347899	998	998	998	998	0
422	20241122	135200	4347899	998	998	998	998	7
423	20241122	135100	4340913	999	999	999	999	0
424	20241122	135000	4340913	999	999	999	999	0
425	20241122	134900	4340913	999	999	999	999	0
426	20241122	134800	4340913	999	999	999	999	12
427	20241122	134700	4328925	1000	1000	1000	1000	0
428	20241122	134600	4328925	1000	1000	1000	1000	0
429	20241122	134500	4328925	1000	1000	1000	1000	0
430	20241122	134400	4328925	1000	1000	1000	1000	0
431	20241122	134300	4328925	1000	1000	1000	1000	0
432	20241122	134200	4328925	1000	1000	1000	1000	0
433	20241122	134100	4328925	1000	1000	1000	1000	0
434	20241122	134000	4328925	1000	1000	1000	1000	0
435	20241122	133900	4328925	1000	1000	1000	1000	0
436	20241122	133800	4328925	1000	1000	1000	1000	0
437	20241122	133700	4328925	1000	1000	1000	1000	0
438	20241122	133600	4328925	1000	1000	1000	1000	0
439	20241122	133500	4328925	1000	1000	1000	1000	0
440	20241122	133400	4328925	1000	1000	1000	1000	0
441	20241122	133300	4328925	1000	1000	1000	1000	0
442	20241122	133200	4328925	1000	1000	1000	1000	0
443	20241122	133100	4328925	1000	1000	1000	1000	0
444	20241122	133000	4328925	1000	1000	1000	1000	0
445	20241122	132900	4328925	1000	1000	1000	1000	0
446	20241122	132800	4328925	1000	1000	1000	1000	0
447	20241122	132700	4328925	1000	1000	1000	1000	0
448	20241122	132600	4328925	1000	1000	1000	1000	0
449	20241122	132500	4328925	1000	1000	1000	1000	0
450	20241122	132400	4328925	1000	1000	1000	1000	0
451	20241122	132300	4328925	1000	1000	1000	1000	0
452	20241122	132200	4328925	1000	1000	1000	1000	0
453	20241122	132100	4328925	1000	1000	1000	1000	0
454	20241122	132000	4328925	1000	1000	1000	1000	0
455	20241122	131900	4328925	1000	1000	1000	1000	0
456	20241122	131800	4328925	1000	1000	1000	1000	0
457	20241122	131700	4328925	1000	1000	1000	1000	0
458	20241122	131600	4328925	1000	1000	1000	1000	0
459	20241122	131500	4328925	1000	1000	1000	1000	0
460	20241122	131400	4328925	1000	1000	1000	1000	0
461	20241122	131300	4328925	1000	1000	1000	1000	0
462	20241122	131200	4328925	1000	1000	1000	1000	0
463	20241122	131100	4328925	1000	1000	1000	1000	0
464	20241122	131000	4328925	1000	1000	1000	1000	0
465	20241122	130900	4328925	1000	1000	1000	1000	0
466	20241122	130800	4328925	1000	1000	1000	1000	0
467	20241122	130700	4328925	1000	1000	1000	1000	0
468	20241122	130600	4328925	1000	1000	1000	1000	0
469	20241122	130500	4328925	1000	1000	1000	1000	0
470	20241122	130400	4328925	1000	1000	1000	1000	0
471	20241122	130300	4328925	1000	1000	1000	1000	0
472	20241122	130200	4328925	1000	1000	1000	1000	0
473	20241122	130100	4328925	1000	1000	1000	1000	0
474	20241122	130000	4328925	1000	1000	1000	1000	0
475	20241122	125900	4328925	1000	1000	1000	1000	0
476	20241122	125800	4328925	1000	1000	1000	1000	0
477	20241122	125700	4328925	1000	1000	1000	1000	0
478	20241122	125600	4328925	1000	1000	1000	1000	0
479	20241122	125500	4328925	1000	1000	1000	1000	0
480	20241122	125400	4328925	1000	1000	1000	1000	0
481	20241122	125300	4328925	1000	1000	1000	1000	0
482	20241122	125200	4328925	1000	1000	1000	1000	0
483	20241122	125100	4328925	1000	1000	1000	1000	0
484	20241122	125000	4328925	1000	1000	1000	1000	0
485	20241122	124900	4328925	1000	1000	1000	1000	0
486	20241122	124800	4328925	1000	1000	1000	1000	0
487	20241122	124700	4328925	1000	1000	1000	1000	0
488	20241122	124600	4328925	1000	1000	1000	1000	0
489	20241122	124500	4328925	1000	1000	1000	1000	0
490	20241122	124400	4328925	1000	1000	1000	1000	0
491	20241122	124300	4328925	1000	1000	1000	1000	0
492	20241122	124200	4328925	1000	1000	1000	1000	0
493	20241122	124100	4328925	1000	1000	1000	1000	0
494	20241122	124000	4328925	1000	1000	1000	1000	0
495	20241122	123900	4328925	1000	1000	1000	1000	0
496	20241122	123800	4328925	1000	1000	1000	1000	0
497	20241122	123700	4328925	1000	1000	1000	1000	0
498	20241122	123600	4328925	1000	1000	1000	1000	0
499	20241122	123500	4328925	1000	1000	1000	1000	0
500	20241122	123400	4328925	1000	1000	1000	1000	0
501	20241122	123300	4328925	1000	1000	1000	1000	0
502	20241122	123200	4328925	1000	1000	1000	1000	0
503	20241122	123100	4328925	1000	1000	1000	1000	0
504	20241122	123000	4328925	1000	1000	1000	1000	0
505	20241122	122900	4328925	1000	1000	1000	1000	0
506	20241122	122800	4328925	1000	1000	1000	1000	0
507	20241122	122700	4328925	1000	1000	1000	1000	0
508	20241122	122600	4328925	1000	1000	1000	1000	0
509	20241122	122500	4328925	1000	1000	1000	1000	0
510	20241122	122400	4328925	1000	1000	1000	1000	0
511	20241122	122300	4328925	1000	1000	1000	1000	0
512	20241122	122200	4328925	1000	1000	1000	1000	0
513	20241122	122100	4328925	1000	1000	1000	1000	0
514	20241122	122000	4328925	1000	1000	1000	1000	2
515	20241122	121900	4326925	1000	998	1000	998	501
516	20241122	121800	3826925	998	998	998	998	0
517	20241122	121700	3826925	998	998	998	998	0
518	20241122	121600	3826925	998	998	998	998	2
519	20241122	121500	3824929	998	998	998	998	0
520	20241122	121400	3824929	998	998	998	998	0
521	20241122	121300	3824929	998	998	998	998	0
522	20241122	121200	3824929	998	998	998	998	0
523	20241122	121100	3824929	998	998	998	998	0
524	20241122	121000	3824929	998	998	998	998	0
525	20241122	120900	3824929	998	998	998	998	0
526	20241122	120800	3824929	998	998	998	998	0
527	20241122	120700	3824929	998	998	998	998	0
528	20241122	120600	3824929	998	998	998	998	0
529	20241122	120500	3824929	998	998	998	998	0
530	20241122	120400	3824929	998	998	998	998	0
531	20241122	120300	3824929	998	998	998	998	0
532	20241122	120200	3824929	998	998	998	998	0
533	20241122	120100	3824929	998	998	998	998	0
534	20241122	120000	3824929	998	998	998	998	50
535	20241122	115900	3775029	998	998	998	998	0
536	20241122	115800	3775029	998	998	998	998	0
537	20241122	115700	3775029	998	998	998	998	0
538	20241122	115600	3775029	998	998	998	998	0
539	20241122	115500	3775029	998	998	998	998	0
540	20241122	115400	3775029	998	998	998	998	3
541	20241122	115300	3772035	998	998	998	998	0
542	20241122	115200	3772035	998	998	998	998	0
543	20241122	115100	3772035	998	998	998	998	0
544	20241122	115000	3772035	998	998	998	998	0
545	20241122	114900	3772035	998	998	998	998	0
546	20241122	114800	3772035	998	998	998	998	0
547	20241122	114700	3772035	998	998	998	998	0
548	20241122	114600	3772035	998	998	998	998	0
549	20241122	114500	3772035	998	998	998	998	0
550	20241122	114400	3772035	998	998	998	998	1
551	20241122	114300	3771037	992	992	992	992	0
552	20241122	114200	3771037	992	992	992	992	0
553	20241122	114100	3771037	992	992	992	992	0
554	20241122	114000	3771037	992	992	992	992	0
555	20241122	113900	3771037	992	992	992	992	0
556	20241122	113800	3771037	992	992	992	992	0
557	20241122	113700	3771037	992	992	992	992	0
558	20241122	113600	3771037	992	992	992	992	0
559	20241122	113500	3771037	992	992	992	992	0
560	20241122	113400	3771037	992	992	992	992	0
561	20241122	113300	3771037	992	996	996	992	406
562	20241122	113200	3368281	996	996	996	996	0
563	20241122	113100	3368281	996	996	996	996	9
564	20241122	113000	3359317	996	996	996	996	0
565	20241122	112900	3359317	996	996	996	996	0
566	20241122	112800	3359317	996	996	996	996	0
567	20241122	112700	3359317	996	996	996	996	0
568	20241122	112600	3359317	996	996	996	996	0
569	20241122	112500	3359317	996	996	996	996	0
570	20241122	112400	3359317	996	996	996	996	0
571	20241122	112300	3359317	996	996	996	996	0
572	20241122	112200	3359317	996	996	996	996	0
573	20241122	112100	3359317	996	996	996	996	0
574	20241122	112000	3359317	996	996	996	996	0
575	20241122	111900	3359317	996	996	996	996	0
576	20241122	111800	3359317	996	996	996	996	0
577	20241122	111700	3359317	996	996	996	996	0
578	20241122	111600	3359317	996	996	996	996	0
579	20241122	111500	3359317	996	996	996	996	0
580	20241122	111400	3359317	996	996	996	996	0
581	20241122	111300	3359317	996	996	996	996	0
582	20241122	111200	3359317	996	996	996	996	0
583	20241122	111100	3359317	996	996	996	996	0
584	20241122	111000	3359317	996	996	996	996	0
585	20241122	110900	3359317	996	996	996	996	0
586	20241122	110800	3359317	996	996	996	996	0
587	20241122	110700	3359317	996	996	996	996	0
588	20241122	110600	3359317	996	996	996	996	0
589	20241122	110500	3359317	996	996	996	996	0
590	20241122	110400	3359317	996	996	996	996	1
591	20241122	110300	3358321	992	992	992	992	0
592	20241122	110200	3358321	992	992	992	992	0
593	20241122	110100	3358321	992	992	992	992	0
594	20241122	110000	3358321	992	992	992	992	0
595	20241122	105900	3358321	992	992	992	992	3
596	20241122	105800	3355345	996	996	996	996	0
597	20241122	105700	3355345	996	996	996	996	0
598	20241122	105600	3355345	996	996	996	996	0
599	20241122	105500	3355345	996	996	996	996	0
600	20241122	105400	3355345	996	996	996	996	0
601	20241122	105300	3355345	996	996	996	996	0
602	20241122	105200	3355345	996	996	996	996	0
603	20241122	105100	3355345	996	996	996	996	0
604	20241122	105000	3355345	996	996	996	996	0
605	20241122	104900	3355345	996	996	996	996	0
606	20241122	104800	3355345	996	996	996	996	0
607	20241122	104700	3355345	996	996	996	996	0
608	20241122	104600	3355345	996	996	996	996	0
609	20241122	104500	3355345	996	996	996	996	0
610	20241122	104400	3355345	996	996	996	996	0
611	20241122	104300	3355345	996	996	996	996	0
612	20241122	104200	3355345	996	993	996	993	928
613	20241122	104100	2432918	993	993	993	993	0
614	20241122	104000	2432918	993	993	993	993	0
615	20241122	103900	2432918	993	993	993	993	0
616	20241122	103800	2432918	993	993	993	993	0
617	20241122	103700	2432918	993	993	993	993	2
618	20241122	103600	2430932	993	993	993	993	0
619	20241122	103500	2430932	993	993	993	993	0
620	20241122	103400	2430932	993	993	993	993	0
621	20241122	103300	2430932	993	993	993	993	0
622	20241122	103200	2430932	993	993	993	993	0
623	20241122	103100	2430932	993	993	993	993	0
624	20241122	103000	2430932	993	993	993	993	0
625	20241122	102900	2430932	993	993	993	993	0
626	20241122	102800	2430932	993	993	993	993	0
627	20241122	102700	2430932	993	993	993	993	0
628	20241122	102600	2430932	993	993	993	993	0
629	20241122	102500	2430932	993	993	993	993	0
630	20241122	102400	2430932	993	993	993	993	0
631	20241122	102300	2430932	993	993	993	993	0
632	20241122	102200	2430932	993	993	993	993	0
633	20241122	102100	2430932	993	993	993	993	0
634	20241122	102000	2430932	993	993	993	993	0
635	20241122	101900	2430932	993	993	993	993	0
636	20241122	101800	2430932	993	993	993	993	0
637	20241122	101700	2430932	993	993	993	993	0
638	20241122	101600	2430932	993	993	993	993	0
639	20241122	101500	2430932	993	993	993	993	0
640	20241122	101400	2430932	993	993	993	993	0
641	20241122	101300	2430932	993	993	993	993	0
642	20241122	101200	2430932	993	993	993	993	0
643	20241122	101100	2430932	993	993	993	993	0
644	20241122	101000	2430932	993	993	993	993	0
645	20241122	100900	2430932	993	993	993	993	0
646	20241122	100800	2430932	993	993	993	993	0
647	20241122	100700	2430932	993	993	993	993	0
648	20241122	100600	2430932	993	993	993	993	0
649	20241122	100500	2430932	993	993	993	993	0
650	20241122	100400	2430932	993	993	993	993	0
651	20241122	100300	2430932	993	993	993	993	1
652	20241122	100200	2429939	994	994	994	994	0
653	20241122	100100	2429939	994	994	994	994	0
654	20241122	100000	2429939	994	994	994	994	0
655	20241122	095900	2429939	994	994	994	994	0
656	20241122	095800	2429939	994	994	994	994	0
657	20241122	095700	2429939	994	994	994	994	0
658	20241122	095600	2429939	994	994	994	994	0
659	20241122	095500	2429939	994	994	994	994	0
660	20241122	095400	2429939	994	994	994	994	80
661	20241122	095300	2350419	995	995	995	995	0
662	20241122	095200	2350419	995	995	995	995	0
663	20241122	095100	2350419	995	995	995	995	0
664	20241122	095000	2350419	995	995	995	995	0
665	20241122	094900	2350419	995	995	995	995	0
666	20241122	094800	2350419	995	995	995	995	0
667	20241122	094700	2350419	995	995	995	995	0
668	20241122	094600	2350419	995	995	995	995	0
669	20241122	094500	2350419	995	995	995	995	0
670	20241122	094400	2350419	995	995	995	995	10
671	20241122	094300	2340469	996	996	996	996	1
672	20241122	094200	2339473	996	996	996	996	3
673	20241122	094100	2336485	996	996	996	996	0
674	20241122	094000	2336485	996	995	996	995	91
675	20241122	093900	2245939	996	996	996	996	97
676	20241122	093800	2149327	996	996	996	996	0
677	20241122	093700	2149327	996	996	996	996	0
678	20241122	093600	2149327	996	996	996	996	0
679	20241122	093500	2149327	996	995	996	995	407
680	20241122	093400	1744355	995	995	995	995	0
681	20241122	093300	1744355	995	995	995	995	3
682	20241122	093200	1741370	992	992	992	992	403
683	20241122	093100	1341594	992	992	992	992	0
684	20241122	093000	1341594	992	992	992	992	0
685	20241122	092900	1341594	992	992	992	992	0
686	20241122	092800	1341594	992	992	992	992	0
687	20241122	092700	1341594	992	992	992	992	0
688	20241122	092600	1341594	992	992	992	992	2
689	20241122	092500	1339610	991	991	991	991	1
690	20241122	092400	1338619	992	992	992	992	0
691	20241122	092300	1338619	992	991	992	991	53
692	20241122	092200	1286094	991	991	991	991	100
693	20241122	092100	1186994	991	991	991	991	0
694	20241122	092000	1186994	991	991	991	991	0
695	20241122	091900	1186994	991	991	991	991	0
696	20241122	091800	1186994	991	991	991	991	25
697	20241122	091700	1162219	991	991	991	991	0
698	20241122	091600	1162219	991	991	991	991	0
699	20241122	091500	1162219	991	991	991	991	170
700	20241122	091400	993749	991	991	991	991	50
701	20241122	091300	944199	991	991	991	991	10
702	20241122	091200	934289	991	991	991	991	0
703	20241122	091100	934289	991	989	991	989	84
704	20241122	091000	851209	989	989	989	989	431
705	20241122	090900	424950	989	989	989	989	0
706	20241122	090800	424950	989	989	989	989	2
707	20241122	090700	422972	986	986	986	986	0
708	20241122	090600	422972	986	986	986	986	286
709	20241122	090500	140976	986	986	986	986	0
710	20241122	090400	140976	986	986	986	986	16
711	20241122	090300	125200	985	986	986	985	127
712	20241122	090200	0	991	991	991	991	0
713	20241122	090100	0	991	991	991	991	0
714	20241122	090000	0	991	991	991	991	0