KissMeData/013720/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185700	54756174	977	977	977	977	6815
3	20241118	185600	54756174	977	977	977	977	0
4	20241118	185500	54756174	977	977	977	977	0
5	20241118	185400	54756174	977	977	977	977	0
6	20241118	185300	54756174	977	977	977	977	0
7	20241118	185200	54756174	977	977	977	977	0
8	20241118	185100	54756174	977	977	977	977	0
9	20241118	185000	54756174	977	977	977	977	0
10	20241118	184900	54756174	977	977	977	977	0
11	20241118	184800	54756174	977	977	977	977	0
12	20241118	184700	54756174	977	977	977	977	0
13	20241118	184600	54756174	977	977	977	977	0
14	20241118	184500	54756174	977	977	977	977	0
15	20241118	184400	54756174	977	977	977	977	0
16	20241118	184300	54756174	977	977	977	977	0
17	20241118	184200	54756174	977	977	977	977	0
18	20241118	184100	54756174	977	977	977	977	0
19	20241118	184000	54756174	977	977	977	977	0
20	20241118	183900	54756174	977	977	977	977	0
21	20241118	183800	54756174	977	977	977	977	0
22	20241118	183700	54756174	977	977	977	977	0
23	20241118	183600	54756174	977	977	977	977	0
24	20241118	183500	54756174	977	977	977	977	0
25	20241118	183400	54756174	977	977	977	977	0
26	20241118	183300	54756174	977	977	977	977	0
27	20241118	183200	54756174	977	977	977	977	0
28	20241118	183100	54756174	977	977	977	977	0
29	20241118	183000	54756174	977	977	977	977	0
30	20241118	182900	54756174	977	977	977	977	0
31	20241118	182800	54756174	977	977	977	977	0
32	20241118	182700	54756174	977	977	977	977	6815
33	20241118	182600	54756174	977	977	977	977	0
34	20241118	182500	54756174	977	977	977	977	0
35	20241118	182400	54756174	977	977	977	977	0
36	20241118	182300	54756174	977	977	977	977	0
37	20241118	182200	54756174	977	977	977	977	0
38	20241118	182100	54756174	977	977	977	977	0
39	20241118	182000	54756174	977	977	977	977	0
40	20241118	181900	54756174	977	977	977	977	0
41	20241118	181800	54756174	977	977	977	977	0
42	20241118	181700	54756174	977	977	977	977	0
43	20241118	181600	54756174	977	977	977	977	0
44	20241118	181500	54756174	977	977	977	977	0
45	20241118	181400	54756174	977	977	977	977	0
46	20241118	181300	54756174	977	977	977	977	0
47	20241118	181200	54756174	977	977	977	977	0
48	20241118	181100	54756174	977	977	977	977	0
49	20241118	181000	54756174	977	977	977	977	0
50	20241118	180900	54756174	977	977	977	977	0
51	20241118	180800	54756174	977	977	977	977	0
52	20241118	180700	54756174	977	977	977	977	0
53	20241118	180600	54756174	977	977	977	977	0
54	20241118	180500	54756174	977	977	977	977	0
55	20241118	180400	54756174	977	977	977	977	0
56	20241118	180300	54756174	977	977	977	977	0
57	20241118	180200	54756174	977	977	977	977	0
58	20241118	180100	54756174	977	977	977	977	0
59	20241118	180000	54756174	977	977	977	977	0
60	20241118	175900	54756174	977	977	977	977	0
61	20241118	175800	54756174	977	977	977	977	0
62	20241118	175700	54756174	977	977	977	977	6815
63	20241118	175600	54756174	977	977	977	977	0
64	20241118	175500	54756174	977	977	977	977	0
65	20241118	175400	54756174	977	977	977	977	0
66	20241118	175300	54756174	977	977	977	977	0
67	20241118	175200	54756174	977	977	977	977	0
68	20241118	175100	54756174	977	977	977	977	0
69	20241118	175000	54756174	977	977	977	977	0
70	20241118	174900	54756174	977	977	977	977	0
71	20241118	174800	54756174	977	977	977	977	0
72	20241118	174700	54756174	977	977	977	977	0
73	20241118	174600	54756174	977	977	977	977	0
74	20241118	174500	54756174	977	977	977	977	0
75	20241118	174400	54756174	977	977	977	977	0
76	20241118	174300	54756174	977	977	977	977	0
77	20241118	174200	54756174	977	977	977	977	0
78	20241118	174100	54756174	977	977	977	977	0
79	20241118	174000	54756174	977	977	977	977	0
80	20241118	173900	54756174	977	977	977	977	0
81	20241118	173800	54756174	977	977	977	977	0
82	20241118	173700	54756174	977	977	977	977	0
83	20241118	173600	54756174	977	977	977	977	0
84	20241118	173500	54756174	977	977	977	977	0
85	20241118	173400	54756174	977	977	977	977	0
86	20241118	173300	54756174	977	977	977	977	0
87	20241118	173200	54756174	977	977	977	977	0
88	20241118	173100	54756174	977	977	977	977	0
89	20241118	173000	54756174	977	977	977	977	0
90	20241118	172900	54756174	977	977	977	977	0
91	20241118	172800	54756174	977	977	977	977	0
92	20241118	172700	54756174	977	977	977	977	6815
93	20241118	172600	54756174	977	977	977	977	0
94	20241118	172500	54756174	977	977	977	977	0
95	20241118	172400	54756174	977	977	977	977	0
96	20241118	172300	54756174	977	977	977	977	0
97	20241118	172200	54756174	977	977	977	977	0
98	20241118	172100	54756174	977	977	977	977	0
99	20241118	172000	54756174	977	977	977	977	0
100	20241118	171900	54756174	977	977	977	977	0
101	20241118	171800	54756174	977	977	977	977	0
102	20241118	171700	54756174	977	977	977	977	0
103	20241118	171600	54756174	977	977	977	977	0
104	20241118	171500	54756174	977	977	977	977	0
105	20241118	171400	54756174	977	977	977	977	0
106	20241118	171300	54756174	977	977	977	977	0
107	20241118	171200	54756174	977	977	977	977	0
108	20241118	171100	54756174	977	977	977	977	0
109	20241118	171000	54756174	977	977	977	977	0
110	20241118	170900	54756174	977	977	977	977	0
111	20241118	170800	54756174	977	977	977	977	0
112	20241118	170700	54756174	977	977	977	977	0
113	20241118	170600	54756174	977	977	977	977	0
114	20241118	170500	54756174	977	977	977	977	0
115	20241118	170400	54756174	977	977	977	977	0
116	20241118	170300	54756174	977	977	977	977	0
117	20241118	170200	54756174	977	977	977	977	0
118	20241118	170100	54756174	977	977	977	977	0
119	20241118	170000	54756174	977	977	977	977	0
120	20241118	165900	54756174	977	977	977	977	0
121	20241118	165800	54756174	977	977	977	977	0
122	20241118	165700	54756174	977	977	977	977	6815
123	20241118	165600	54756174	977	977	977	977	0
124	20241118	165500	54756174	977	977	977	977	0
125	20241118	165400	54756174	977	977	977	977	0
126	20241118	165300	54756174	977	977	977	977	0
127	20241118	165200	54756174	977	977	977	977	0
128	20241118	165100	54756174	977	977	977	977	0
129	20241118	165000	54756174	977	977	977	977	0
130	20241118	164900	54756174	977	977	977	977	0
131	20241118	164800	54756174	977	977	977	977	0
132	20241118	164700	54756174	977	977	977	977	0
133	20241118	164600	54756174	977	977	977	977	0
134	20241118	164500	54756174	977	977	977	977	0
135	20241118	164400	54756174	977	977	977	977	0
136	20241118	164300	54756174	977	977	977	977	0
137	20241118	164200	54756174	977	977	977	977	0
138	20241118	164100	54756174	977	977	977	977	0
139	20241118	164000	54756174	977	977	977	977	0
140	20241118	163900	54756174	977	977	977	977	0
141	20241118	163800	54756174	977	977	977	977	0
142	20241118	163700	54756174	977	977	977	977	0
143	20241118	163600	54756174	977	977	977	977	0
144	20241118	163500	54756174	977	977	977	977	0
145	20241118	163400	54756174	977	977	977	977	0
146	20241118	163300	54756174	977	977	977	977	0
147	20241118	163200	54756174	977	977	977	977	0
148	20241118	163100	54756174	977	977	977	977	0
149	20241118	163000	54756174	977	977	977	977	0
150	20241118	162900	54756174	977	977	977	977	0
151	20241118	162800	54756174	977	977	977	977	0
152	20241118	162700	54756174	977	977	977	977	6815
153	20241118	162600	54756174	977	977	977	977	0
154	20241118	162500	54756174	977	977	977	977	0
155	20241118	162400	54756174	977	977	977	977	0
156	20241118	162300	54756174	977	977	977	977	0
157	20241118	162200	54756174	977	977	977	977	0
158	20241118	162100	54756174	977	977	977	977	0
159	20241118	162000	54756174	977	977	977	977	0
160	20241118	161900	54756174	977	977	977	977	0
161	20241118	161800	54756174	977	977	977	977	0
162	20241118	161700	54756174	977	977	977	977	0
163	20241118	161600	54756174	977	977	977	977	0
164	20241118	161500	54756174	977	977	977	977	0
165	20241118	161400	54756174	977	977	977	977	0
166	20241118	161300	54756174	977	977	977	977	0
167	20241118	161200	54756174	977	977	977	977	0
168	20241118	161100	54756174	977	977	977	977	0
169	20241118	161000	54756174	977	977	977	977	0
170	20241118	160900	54756174	977	977	977	977	0
171	20241118	160800	54756174	977	977	977	977	0
172	20241118	160700	54756174	977	977	977	977	0
173	20241118	160600	54756174	977	977	977	977	0
174	20241118	160500	54756174	977	977	977	977	0
175	20241118	160400	54756174	977	977	977	977	0
176	20241118	160300	54756174	977	977	977	977	0
177	20241118	160200	54756174	977	977	977	977	0
178	20241118	160100	54756174	977	977	977	977	0
179	20241118	160000	54756174	977	977	977	977	0
180	20241118	155900	54756174	977	977	977	977	0
181	20241118	155800	54756174	977	977	977	977	0
182	20241118	155700	54756174	977	977	977	977	6815
183	20241118	155600	54756174	977	977	977	977	0
184	20241118	155500	54756174	977	977	977	977	0
185	20241118	155400	54756174	977	977	977	977	0
186	20241118	155300	54756174	977	977	977	977	0
187	20241118	155200	54756174	977	977	977	977	0
188	20241118	155100	54756174	977	977	977	977	0
189	20241118	155000	54756174	977	977	977	977	0
190	20241118	154900	54756174	977	977	977	977	0
191	20241118	154800	54756174	977	977	977	977	0
192	20241118	154700	54756174	977	977	977	977	0
193	20241118	154600	54756174	977	977	977	977	0
194	20241118	154500	54756174	977	977	977	977	0
195	20241118	154400	54756174	977	977	977	977	0
196	20241118	154300	54756174	977	977	977	977	0
197	20241118	154200	54756174	977	977	977	977	0
198	20241118	154100	54756174	977	977	977	977	0
199	20241118	154000	54756174	977	977	977	977	0
200	20241118	153900	54756174	977	977	977	977	0
201	20241118	153800	54756174	977	977	977	977	0
202	20241118	153700	54756174	977	977	977	977	0
203	20241118	153600	54756174	977	977	977	977	0
204	20241118	153500	54756174	977	977	977	977	0
205	20241118	153400	54756174	977	977	977	977	0
206	20241118	153300	54756174	977	977	977	977	0
207	20241118	153200	54756174	977	977	977	977	0
208	20241118	153100	54756174	977	977	977	977	0
209	20241118	153000	54756174	977	977	977	977	6815
210	20241118	152900	48097919	985	985	985	985	0
211	20241118	152800	48097919	985	985	985	985	0
212	20241118	152700	48097919	985	985	985	985	0
213	20241118	152600	48097919	985	985	985	985	0
214	20241118	152500	48097919	985	985	985	985	0
215	20241118	152400	48097919	985	985	985	985	0
216	20241118	152300	48097919	985	985	985	985	0
217	20241118	152200	48097919	985	985	985	985	0
218	20241118	152100	48097919	985	985	985	985	0
219	20241118	152000	48097919	985	985	985	985	0
220	20241118	151900	48097919	985	985	985	985	1
221	20241118	151800	48096934	985	985	985	985	10
222	20241118	151700	48087084	987	987	987	987	0
223	20241118	151600	48087084	987	987	987	987	0
224	20241118	151500	48087084	987	987	987	987	0
225	20241118	151400	48087084	987	987	987	987	0
226	20241118	151300	48087084	987	987	987	987	0
227	20241118	151200	48087084	987	987	987	987	0
228	20241118	151100	48087084	987	987	987	987	0
229	20241118	151000	48087084	987	987	987	987	1
230	20241118	150900	48086097	986	986	986	986	6
231	20241118	150800	48080181	988	988	988	988	0
232	20241118	150700	48080181	988	988	988	988	0
233	20241118	150600	48080181	988	988	988	988	0
234	20241118	150500	48080181	988	988	988	988	0
235	20241118	150400	48080181	988	987	988	987	2
236	20241118	150300	48078206	987	987	987	987	0
237	20241118	150200	48078206	987	987	987	987	0
238	20241118	150100	48078206	987	987	987	987	16
239	20241118	150000	48062414	987	987	987	987	0
240	20241118	145900	48062414	987	982	987	980	201
241	20241118	145800	47865217	988	988	988	988	0
242	20241118	145700	47865217	988	988	988	988	0
243	20241118	145600	47865217	988	988	988	988	0
244	20241118	145500	47865217	988	988	988	988	0
245	20241118	145400	47865217	988	988	988	988	0
246	20241118	145300	47865217	988	988	988	988	0
247	20241118	145200	47865217	988	988	988	988	10
248	20241118	145100	47855337	982	985	985	982	500
249	20241118	145000	47364301	992	992	992	992	0
250	20241118	144900	47364301	992	992	992	992	0
251	20241118	144800	47364301	992	992	992	992	0
252	20241118	144700	47364301	992	992	992	992	0
253	20241118	144600	47364301	992	992	992	992	0
254	20241118	144500	47364301	992	992	992	992	0
255	20241118	144400	47364301	992	992	992	992	0
256	20241118	144300	47364301	992	992	992	992	0
257	20241118	144200	47364301	992	992	992	992	0
258	20241118	144100	47364301	992	992	992	992	0
259	20241118	144000	47364301	992	992	992	992	0
260	20241118	143900	47364301	992	992	992	992	0
261	20241118	143800	47364301	992	992	992	992	0
262	20241118	143700	47364301	992	985	992	985	501
263	20241118	143600	46870809	992	992	992	992	0
264	20241118	143500	46870809	992	992	992	992	1
265	20241118	143400	46869817	986	986	986	986	0
266	20241118	143300	46869817	986	987	987	986	6749
267	20241118	143200	40215174	993	993	993	993	0
268	20241118	143100	40215174	993	993	993	993	0
269	20241118	143000	40215174	993	993	993	993	50
270	20241118	142900	40165524	993	993	993	993	0
271	20241118	142800	40165524	993	992	993	992	3
272	20241118	142700	40162547	991	990	991	990	3000
273	20241118	142600	37190903	990	990	990	990	0
274	20241118	142500	37190903	990	990	990	990	0
275	20241118	142400	37190903	990	990	990	990	0
276	20241118	142300	37190903	990	987	990	987	303
277	20241118	142200	36891836	987	987	987	987	0
278	20241118	142100	36891836	987	987	987	987	0
279	20241118	142000	36891836	987	987	987	987	1
280	20241118	141900	36890849	986	986	986	986	100
281	20241118	141800	36792249	987	987	987	987	0
282	20241118	141700	36792249	987	987	987	987	1
283	20241118	141600	36791262	986	986	986	986	0
284	20241118	141500	36791262	986	986	986	986	0
285	20241118	141400	36791262	986	986	986	986	0
286	20241118	141300	36791262	986	986	986	986	0
287	20241118	141200	36791262	986	986	986	986	299
288	20241118	141100	36496448	986	986	986	986	0
289	20241118	141000	36496448	986	986	986	986	0
290	20241118	140900	36496448	986	986	986	986	0
291	20241118	140800	36496448	986	986	986	986	0
292	20241118	140700	36496448	986	986	986	986	0
293	20241118	140600	36496448	986	985	986	985	2
294	20241118	140500	36494477	985	985	985	985	0
295	20241118	140400	36494477	985	985	985	985	0
296	20241118	140300	36494477	985	985	985	985	0
297	20241118	140200	36494477	985	985	985	985	0
298	20241118	140100	36494477	985	985	985	985	0
299	20241118	140000	36494477	985	985	985	985	0
300	20241118	135900	36494477	985	985	985	985	0
301	20241118	135800	36494477	985	985	985	985	0
302	20241118	135700	36494477	985	985	985	985	0
303	20241118	135600	36494477	985	985	985	985	0
304	20241118	135500	36494477	985	985	985	985	35
305	20241118	135400	36460002	985	985	985	985	0
306	20241118	135300	36460002	985	985	985	985	0
307	20241118	135200	36460002	985	985	985	985	5
308	20241118	135100	36455077	986	986	986	986	0
309	20241118	135000	36455077	986	986	986	986	1
310	20241118	134900	36454091	982	982	982	982	0
311	20241118	134800	36454091	982	982	982	982	497
312	20241118	134700	35966037	982	983	987	982	538
313	20241118	134600	35437239	988	988	988	988	30
314	20241118	134500	35407599	990	990	990	990	0
315	20241118	134400	35407599	990	990	990	990	1
316	20241118	134300	35406609	984	984	984	984	0
317	20241118	134200	35406609	984	984	984	984	0
318	20241118	134100	35406609	984	984	984	984	0
319	20241118	134000	35406609	984	984	984	984	100
320	20241118	133900	35308209	984	984	984	984	200
321	20241118	133800	35111409	991	991	991	991	0
322	20241118	133700	35111409	991	991	991	991	1
323	20241118	133600	35110418	984	984	984	984	0
324	20241118	133500	35110418	984	984	984	984	16
325	20241118	133400	35094674	991	991	991	991	0
326	20241118	133300	35094674	991	991	991	991	110
327	20241118	133200	34985664	991	991	991	991	1
328	20241118	133100	34984673	984	984	984	984	10
329	20241118	133000	34974833	991	991	991	991	0
330	20241118	132900	34974833	991	991	991	991	0
331	20241118	132800	34974833	991	991	991	991	0
332	20241118	132700	34974833	991	991	991	991	0
333	20241118	132600	34974833	991	991	991	991	10
334	20241118	132500	34964923	991	991	991	991	0
335	20241118	132400	34964923	991	991	991	991	1
336	20241118	132300	34963932	984	984	984	984	0
337	20241118	132200	34963932	984	985	985	984	100
338	20241118	132100	34865506	991	991	991	991	0
339	20241118	132000	34865506	991	991	991	991	0
340	20241118	131900	34865506	991	991	991	991	0
341	20241118	131800	34865506	991	991	991	991	0
342	20241118	131700	34865506	991	991	991	991	0
343	20241118	131600	34865506	991	991	991	991	0
344	20241118	131500	34865506	991	991	991	991	0
345	20241118	131400	34865506	991	991	991	991	0
346	20241118	131300	34865506	991	991	991	991	40
347	20241118	131200	34825866	991	991	991	991	0
348	20241118	131100	34825866	991	991	991	991	0
349	20241118	131000	34825866	991	991	991	991	5
350	20241118	130900	34820911	991	991	991	991	0
351	20241118	130800	34820911	991	991	991	991	0
352	20241118	130700	34820911	991	991	991	991	0
353	20241118	130600	34820911	991	991	991	991	0
354	20241118	130500	34820911	991	991	991	991	0
355	20241118	130400	34820911	991	991	991	991	0
356	20241118	130300	34820911	991	991	991	991	0
357	20241118	130200	34820911	991	985	991	985	390
358	20241118	130100	34436413	985	985	985	985	0
359	20241118	130000	34436413	985	985	985	985	0
360	20241118	125900	34436413	985	986	986	985	200
361	20241118	125800	34239412	991	991	991	991	0
362	20241118	125700	34239412	991	991	991	991	0
363	20241118	125600	34239412	991	991	991	991	0
364	20241118	125500	34239412	991	991	991	991	0
365	20241118	125400	34239412	991	991	991	991	0
366	20241118	125300	34239412	991	991	991	991	3
367	20241118	125200	34236439	991	991	991	991	0
368	20241118	125100	34236439	991	991	991	991	0
369	20241118	125000	34236439	991	991	991	991	0
370	20241118	124900	34236439	991	990	991	990	1666
371	20241118	124800	32585984	990	990	990	990	0
372	20241118	124700	32585984	990	990	990	990	0
373	20241118	124600	32585984	990	990	990	990	0
374	20241118	124500	32585984	990	990	990	990	0
375	20241118	124400	32585984	990	990	990	990	0
376	20241118	124300	32585984	990	990	990	990	0
377	20241118	124200	32585984	990	990	990	990	0
378	20241118	124100	32585984	990	990	990	990	0
379	20241118	124000	32585984	990	990	990	990	0
380	20241118	123900	32585984	990	990	990	990	0
381	20241118	123800	32585984	990	990	990	990	0
382	20241118	123700	32585984	990	990	990	990	0
383	20241118	123600	32585984	990	990	990	990	0
384	20241118	123500	32585984	990	990	990	990	0
385	20241118	123400	32585984	990	990	990	990	0
386	20241118	123300	32585984	990	990	990	990	56
387	20241118	123200	32530544	990	990	990	990	55
388	20241118	123100	32476094	990	990	990	990	0
389	20241118	123000	32476094	990	990	990	990	0
390	20241118	122900	32476094	990	990	990	990	0
391	20241118	122800	32476094	990	990	990	990	0
392	20241118	122700	32476094	990	990	990	990	1
393	20241118	122600	32475104	990	990	990	990	0
394	20241118	122500	32475104	990	990	990	990	0
395	20241118	122400	32475104	990	990	990	990	0
396	20241118	122300	32475104	990	990	990	990	0
397	20241118	122200	32475104	990	990	990	990	0
398	20241118	122100	32475104	990	990	990	990	0
399	20241118	122000	32475104	990	990	990	990	3
400	20241118	121900	32472134	990	990	990	990	0
401	20241118	121800	32472134	990	990	990	990	26
402	20241118	121700	32446394	990	990	990	990	0
403	20241118	121600	32446394	990	990	990	990	0
404	20241118	121500	32446394	990	990	990	990	10
405	20241118	121400	32436494	990	990	990	990	0
406	20241118	121300	32436494	990	990	990	990	0
407	20241118	121200	32436494	990	990	990	990	0
408	20241118	121100	32436494	990	990	990	990	0
409	20241118	121000	32436494	990	990	990	990	0
410	20241118	120900	32436494	990	990	990	990	0
411	20241118	120800	32436494	990	990	990	990	0
412	20241118	120700	32436494	990	990	990	990	0
413	20241118	120600	32436494	990	990	990	990	0
414	20241118	120500	32436494	990	990	990	990	0
415	20241118	120400	32436494	990	990	990	990	0
416	20241118	120300	32436494	990	990	990	990	10
417	20241118	120200	32426594	991	991	991	991	0
418	20241118	120100	32426594	991	991	991	991	0
419	20241118	120000	32426594	991	991	991	991	0
420	20241118	115900	32426594	991	991	991	991	0
421	20241118	115800	32426594	991	991	991	991	0
422	20241118	115700	32426594	991	991	991	991	0
423	20241118	115600	32426594	991	991	991	991	0
424	20241118	115500	32426594	991	991	991	991	0
425	20241118	115400	32426594	991	991	991	991	413
426	20241118	115300	32017311	990	990	990	990	0
427	20241118	115200	32017311	990	990	990	990	6
428	20241118	115100	32011371	990	990	990	990	202
429	20241118	115000	31811391	991	991	991	991	0
430	20241118	114900	31811391	991	991	991	991	0
431	20241118	114800	31811391	991	991	991	991	0
432	20241118	114700	31811391	991	991	991	991	0
433	20241118	114600	31811391	991	991	991	991	0
434	20241118	114500	31811391	991	991	991	991	0
435	20241118	114400	31811391	991	991	991	991	0
436	20241118	114300	31811391	991	991	991	991	0
437	20241118	114200	31811391	991	991	991	991	0
438	20241118	114100	31811391	991	991	991	991	0
439	20241118	114000	31811391	991	991	991	991	0
440	20241118	113900	31811391	991	991	991	991	0
441	20241118	113800	31811391	991	991	991	991	0
442	20241118	113700	31811391	991	991	991	991	0
443	20241118	113600	31811391	991	990	991	990	4
444	20241118	113500	31807430	990	990	990	990	21
445	20241118	113400	31786640	992	992	992	992	0
446	20241118	113300	31786640	992	992	992	992	0
447	20241118	113200	31786640	992	992	992	992	0
448	20241118	113100	31786640	992	992	992	992	0
449	20241118	113000	31786640	992	992	992	992	0
450	20241118	112900	31786640	992	992	992	992	0
451	20241118	112800	31786640	992	992	992	992	1
452	20241118	112700	31785648	982	982	982	982	0
453	20241118	112600	31785648	982	982	982	982	0
454	20241118	112500	31785648	982	982	982	982	0
455	20241118	112400	31785648	982	982	982	982	2
456	20241118	112300	31783684	993	993	993	993	0
457	20241118	112200	31783684	993	993	993	993	1
458	20241118	112100	31782691	993	993	993	993	0
459	20241118	112000	31782691	993	991	993	991	500
460	20241118	111900	31286675	991	991	991	991	100
461	20241118	111800	31187575	993	993	993	993	0
462	20241118	111700	31187575	993	993	993	993	0
463	20241118	111600	31187575	993	993	993	993	0
464	20241118	111500	31187575	993	993	993	993	0
465	20241118	111400	31187575	993	993	993	993	0
466	20241118	111300	31187575	993	987	993	987	178
467	20241118	111200	31011883	987	987	987	987	0
468	20241118	111100	31011883	987	987	987	987	0
469	20241118	111000	31011883	987	987	987	987	0
470	20241118	110900	31011883	987	987	987	987	0
471	20241118	110800	31011883	987	987	987	987	5
472	20241118	110700	31006948	987	987	987	987	8
473	20241118	110600	30999052	987	987	987	987	1
474	20241118	110500	30998065	987	987	987	987	11
475	20241118	110400	30987208	994	994	994	994	0
476	20241118	110300	30987208	994	994	994	994	0
477	20241118	110200	30987208	994	994	994	994	0
478	20241118	110100	30987208	994	994	994	994	0
479	20241118	110000	30987208	994	994	994	994	0
480	20241118	105900	30987208	994	994	994	994	0
481	20241118	105800	30987208	994	994	994	994	0
482	20241118	105700	30987208	994	982	994	981	1302
483	20241118	105600	29709731	981	981	981	981	324
484	20241118	105500	29391887	986	987	987	986	121
485	20241118	105400	29272530	988	988	988	988	449
486	20241118	105300	28828918	990	990	990	990	0
487	20241118	105200	28828918	990	990	990	990	0
488	20241118	105100	28828918	990	990	990	990	0
489	20241118	105000	28828918	990	991	991	990	4314
490	20241118	104900	24556252	991	991	991	991	265
491	20241118	104800	24293637	996	996	996	996	0
492	20241118	104700	24293637	996	996	996	996	0
493	20241118	104600	24293637	996	996	996	996	0
494	20241118	104500	24293637	996	996	996	996	0
495	20241118	104400	24293637	996	996	996	996	0
496	20241118	104300	24293637	996	996	996	996	0
497	20241118	104200	24293637	996	996	996	996	0
498	20241118	104100	24293637	996	996	996	996	0
499	20241118	104000	24293637	996	996	996	996	10
500	20241118	103900	24283677	996	996	996	996	0
501	20241118	103800	24283677	996	996	996	996	100
502	20241118	103700	24184077	997	997	997	997	0
503	20241118	103600	24184077	997	997	997	997	0
504	20241118	103500	24184077	997	997	997	997	0
505	20241118	103400	24184077	997	997	997	997	0
506	20241118	103300	24184077	997	997	997	997	0
507	20241118	103200	24184077	997	997	997	997	0
508	20241118	103100	24184077	997	997	997	997	0
509	20241118	103000	24184077	997	997	997	997	0
510	20241118	102900	24184077	997	991	997	991	1001
511	20241118	102800	23186086	997	997	997	997	0
512	20241118	102700	23186086	997	997	997	997	0
513	20241118	102600	23186086	997	997	997	997	0
514	20241118	102500	23186086	997	997	997	997	0
515	20241118	102400	23186086	997	997	997	997	0
516	20241118	102300	23186086	997	997	997	997	0
517	20241118	102200	23186086	997	997	997	997	0
518	20241118	102100	23186086	997	997	997	997	0
519	20241118	102000	23186086	997	997	997	997	0
520	20241118	101900	23186086	997	997	997	997	1
521	20241118	101800	23185089	990	991	991	990	999
522	20241118	101700	22195881	990	990	990	990	0
523	20241118	101600	22195881	990	990	990	990	110
524	20241118	101500	22086981	993	993	993	993	0
525	20241118	101400	22086981	993	993	993	993	0
526	20241118	101300	22086981	993	993	993	993	0
527	20241118	101200	22086981	993	993	993	993	0
528	20241118	101100	22086981	993	993	993	993	823
529	20241118	101000	21269742	999	999	999	999	100
530	20241118	100900	21169842	999	999	999	999	0
531	20241118	100800	21169842	999	999	999	999	0
532	20241118	100700	21169842	999	999	999	999	7
533	20241118	100600	21162849	993	999	999	993	51
534	20241118	100500	21112200	995	995	995	995	38
535	20241118	100400	21074390	999	999	999	999	0
536	20241118	100300	21074390	999	999	999	999	0
537	20241118	100200	21074390	999	999	999	999	1
538	20241118	100100	21073391	999	999	999	999	9
539	20241118	100000	21064400	999	999	999	999	15
540	20241118	095900	21049415	1000	1000	1000	1000	0
541	20241118	095800	21049415	1000	1000	1000	1000	100
542	20241118	095700	20949415	999	999	999	999	3000
543	20241118	095600	17952415	999	999	999	999	0
544	20241118	095500	17952415	999	999	999	999	0
545	20241118	095400	17952415	999	999	999	999	0
546	20241118	095300	17952415	999	996	999	995	113
547	20241118	095200	17839916	999	999	999	999	0
548	20241118	095100	17839916	999	999	999	999	0
549	20241118	095000	17839916	999	999	999	999	0
550	20241118	094900	17839916	999	999	999	999	500
551	20241118	094800	17340416	999	999	999	999	7
552	20241118	094700	17333423	999	1000	1000	999	21
553	20241118	094600	17312425	1000	1000	1000	1000	4
554	20241118	094500	17308425	1000	999	1000	999	1000
555	20241118	094400	16308925	995	995	995	995	0
556	20241118	094300	16308925	995	995	995	995	200
557	20241118	094200	16109925	1000	1000	1000	1000	0
558	20241118	094100	16109925	1000	998	1000	998	48
559	20241118	094000	16062019	998	998	998	998	0
560	20241118	093900	16062019	998	998	998	998	1
561	20241118	093800	16061021	995	995	995	995	21
562	20241118	093700	16040126	998	998	998	998	0
563	20241118	093600	16040126	998	998	998	998	18
564	20241118	093500	16022162	998	998	998	998	15
565	20241118	093400	16007192	1000	1000	1000	1000	358
566	20241118	093300	15649192	1000	998	1000	998	6059
567	20241118	093200	9600850	998	998	998	998	10
568	20241118	093100	9590870	998	998	998	998	21
569	20241118	093000	9569912	998	998	998	998	50
570	20241118	092900	9520012	998	998	998	998	0
571	20241118	092800	9520012	998	998	998	998	0
572	20241118	092700	9520012	998	995	998	995	900
573	20241118	092600	8622504	998	998	998	998	0
574	20241118	092500	8622504	998	998	998	998	0
575	20241118	092400	8622504	998	998	998	998	0
576	20241118	092300	8622504	998	980	998	971	501
577	20241118	092200	8133855	999	999	999	999	1
578	20241118	092100	8132856	995	995	995	995	200
579	20241118	092000	7933856	999	999	999	999	70
580	20241118	091900	7863926	999	999	999	999	6
581	20241118	091800	7857932	1000	1000	1000	1000	0
582	20241118	091700	7857932	1000	997	1000	997	44
583	20241118	091600	7813959	980	977	980	977	5107
584	20241118	091500	2817538	977	977	977	977	1
585	20241118	091400	2816561	977	977	977	977	0
586	20241118	091300	2816561	977	977	977	977	0
587	20241118	091200	2816561	977	976	977	976	44
588	20241118	091100	2773616	977	977	977	977	0
589	20241118	091000	2773616	977	977	977	977	1
590	20241118	090900	2772639	977	977	977	977	0
591	20241118	090800	2772639	977	977	977	977	0
592	20241118	090700	2772639	977	977	977	977	0
593	20241118	090600	2772639	977	977	977	977	0
594	20241118	090500	2772639	977	977	977	977	0
595	20241118	090400	2772639	977	977	977	977	0
596	20241118	090300	2772639	977	977	977	977	201
597	20241118	090200	2576262	975	977	977	975	2531
598	20241118	090100	104537	977	977	977	977	6
599	20241118	090000	98675	975	977	977	975	101