KissMeData/104040/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200800	50653819	930	930	930	930	77
3	20241121	200700	50653819	930	930	930	930	0
4	20241121	200600	50653819	930	930	930	930	0
5	20241121	200500	50653819	930	930	930	930	0
6	20241121	200400	50653819	930	930	930	930	0
7	20241121	200300	50653819	930	930	930	930	0
8	20241121	200200	50653819	930	930	930	930	0
9	20241121	200100	50653819	930	930	930	930	0
10	20241121	200000	50653819	930	930	930	930	0
11	20241121	195900	50653819	930	930	930	930	0
12	20241121	195800	50653819	930	930	930	930	0
13	20241121	195700	50653819	930	930	930	930	0
14	20241121	195600	50653819	930	930	930	930	0
15	20241121	195500	50653819	930	930	930	930	0
16	20241121	195400	50653819	930	930	930	930	0
17	20241121	195300	50653819	930	930	930	930	0
18	20241121	195200	50653819	930	930	930	930	0
19	20241121	195100	50653819	930	930	930	930	0
20	20241121	195000	50653819	930	930	930	930	0
21	20241121	194900	50653819	930	930	930	930	0
22	20241121	194800	50653819	930	930	930	930	0
23	20241121	194700	50653819	930	930	930	930	0
24	20241121	194600	50653819	930	930	930	930	0
25	20241121	194500	50653819	930	930	930	930	0
26	20241121	194400	50653819	930	930	930	930	0
27	20241121	194300	50653819	930	930	930	930	0
28	20241121	194200	50653819	930	930	930	930	0
29	20241121	194100	50653819	930	930	930	930	0
30	20241121	194000	50653819	930	930	930	930	0
31	20241121	193900	50653819	930	930	930	930	0
32	20241121	193800	50653819	930	930	930	930	77
33	20241121	193700	50653819	930	930	930	930	0
34	20241121	193600	50653819	930	930	930	930	0
35	20241121	193500	50653819	930	930	930	930	0
36	20241121	193400	50653819	930	930	930	930	0
37	20241121	193300	50653819	930	930	930	930	0
38	20241121	193200	50653819	930	930	930	930	0
39	20241121	193100	50653819	930	930	930	930	0
40	20241121	193000	50653819	930	930	930	930	0
41	20241121	192900	50653819	930	930	930	930	0
42	20241121	192800	50653819	930	930	930	930	0
43	20241121	192700	50653819	930	930	930	930	0
44	20241121	192600	50653819	930	930	930	930	0
45	20241121	192500	50653819	930	930	930	930	0
46	20241121	192400	50653819	930	930	930	930	0
47	20241121	192300	50653819	930	930	930	930	0
48	20241121	192200	50653819	930	930	930	930	0
49	20241121	192100	50653819	930	930	930	930	0
50	20241121	192000	50653819	930	930	930	930	0
51	20241121	191900	50653819	930	930	930	930	0
52	20241121	191800	50653819	930	930	930	930	0
53	20241121	191700	50653819	930	930	930	930	0
54	20241121	191600	50653819	930	930	930	930	0
55	20241121	191500	50653819	930	930	930	930	0
56	20241121	191400	50653819	930	930	930	930	0
57	20241121	191300	50653819	930	930	930	930	0
58	20241121	191200	50653819	930	930	930	930	0
59	20241121	191100	50653819	930	930	930	930	0
60	20241121	191000	50653819	930	930	930	930	0
61	20241121	190900	50653819	930	930	930	930	0
62	20241121	190800	50653819	930	930	930	930	77
63	20241121	190700	50653819	930	930	930	930	0
64	20241121	190600	50653819	930	930	930	930	0
65	20241121	190500	50653819	930	930	930	930	0
66	20241121	190400	50653819	930	930	930	930	0
67	20241121	190300	50653819	930	930	930	930	0
68	20241121	190200	50653819	930	930	930	930	0
69	20241121	190100	50653819	930	930	930	930	0
70	20241121	190000	50653819	930	930	930	930	0
71	20241121	185900	50653819	930	930	930	930	0
72	20241121	185800	50653819	930	930	930	930	0
73	20241121	185700	50653819	930	930	930	930	0
74	20241121	185600	50653819	930	930	930	930	0
75	20241121	185500	50653819	930	930	930	930	0
76	20241121	185400	50653819	930	930	930	930	0
77	20241121	185300	50653819	930	930	930	930	0
78	20241121	185200	50653819	930	930	930	930	0
79	20241121	185100	50653819	930	930	930	930	0
80	20241121	185000	50653819	930	930	930	930	0
81	20241121	184900	50653819	930	930	930	930	0
82	20241121	184800	50653819	930	930	930	930	0
83	20241121	184700	50653819	930	930	930	930	0
84	20241121	184600	50653819	930	930	930	930	0
85	20241121	184500	50653819	930	930	930	930	0
86	20241121	184400	50653819	930	930	930	930	0
87	20241121	184300	50653819	930	930	930	930	0
88	20241121	184200	50653819	930	930	930	930	0
89	20241121	184100	50653819	930	930	930	930	0
90	20241121	184000	50653819	930	930	930	930	0
91	20241121	183900	50653819	930	930	930	930	0
92	20241121	183800	50653819	930	930	930	930	77
93	20241121	183700	50653819	930	930	930	930	0
94	20241121	183600	50653819	930	930	930	930	0
95	20241121	183500	50653819	930	930	930	930	0
96	20241121	183400	50653819	930	930	930	930	0
97	20241121	183300	50653819	930	930	930	930	0
98	20241121	183200	50653819	930	930	930	930	0
99	20241121	183100	50653819	930	930	930	930	0
100	20241121	183000	50653819	930	930	930	930	0
101	20241121	182900	50653819	930	930	930	930	0
102	20241121	182800	50653819	930	930	930	930	0
103	20241121	182700	50653819	930	930	930	930	0
104	20241121	182600	50653819	930	930	930	930	0
105	20241121	182500	50653819	930	930	930	930	0
106	20241121	182400	50653819	930	930	930	930	0
107	20241121	182300	50653819	930	930	930	930	0
108	20241121	182200	50653819	930	930	930	930	0
109	20241121	182100	50653819	930	930	930	930	0
110	20241121	182000	50653819	930	930	930	930	0
111	20241121	181900	50653819	930	930	930	930	0
112	20241121	181800	50653819	930	930	930	930	0
113	20241121	181700	50653819	930	930	930	930	0
114	20241121	181600	50653819	930	930	930	930	0
115	20241121	181500	50653819	930	930	930	930	0
116	20241121	181400	50653819	930	930	930	930	0
117	20241121	181300	50653819	930	930	930	930	0
118	20241121	181200	50653819	930	930	930	930	0
119	20241121	181100	50653819	930	930	930	930	0
120	20241121	181000	50653819	930	930	930	930	0
121	20241121	180900	50653819	930	930	930	930	0
122	20241121	180800	50653819	930	930	930	930	77
123	20241121	180700	50653819	930	930	930	930	0
124	20241121	180600	50653819	930	930	930	930	0
125	20241121	180500	50653819	930	930	930	930	0
126	20241121	180400	50653819	930	930	930	930	0
127	20241121	180300	50653819	930	930	930	930	0
128	20241121	180200	50653819	930	930	930	930	0
129	20241121	180100	50653819	930	930	930	930	0
130	20241121	180000	50653819	930	930	930	930	0
131	20241121	175900	50653819	930	930	930	930	0
132	20241121	175800	50653819	930	930	930	930	0
133	20241121	175700	50653819	930	930	930	930	0
134	20241121	175600	50653819	930	930	930	930	0
135	20241121	175500	50653819	930	930	930	930	0
136	20241121	175400	50653819	930	930	930	930	0
137	20241121	175300	50653819	930	930	930	930	0
138	20241121	175200	50653819	930	930	930	930	0
139	20241121	175100	50653819	930	930	930	930	0
140	20241121	175000	50653819	930	930	930	930	0
141	20241121	174900	50653819	930	930	930	930	0
142	20241121	174800	50653819	930	930	930	930	0
143	20241121	174700	50653819	930	930	930	930	0
144	20241121	174600	50653819	930	930	930	930	0
145	20241121	174500	50653819	930	930	930	930	0
146	20241121	174400	50653819	930	930	930	930	0
147	20241121	174300	50653819	930	930	930	930	0
148	20241121	174200	50653819	930	930	930	930	0
149	20241121	174100	50653819	930	930	930	930	0
150	20241121	174000	50653819	930	930	930	930	0
151	20241121	173900	50653819	930	930	930	930	0
152	20241121	173800	50653819	930	930	930	930	77
153	20241121	173700	50653819	930	930	930	930	0
154	20241121	173600	50653819	930	930	930	930	0
155	20241121	173500	50653819	930	930	930	930	0
156	20241121	173400	50653819	930	930	930	930	0
157	20241121	173300	50653819	930	930	930	930	0
158	20241121	173200	50653819	930	930	930	930	0
159	20241121	173100	50653819	930	930	930	930	0
160	20241121	173000	50653819	930	930	930	930	0
161	20241121	172900	50653819	930	930	930	930	0
162	20241121	172800	50653819	930	930	930	930	0
163	20241121	172700	50653819	930	930	930	930	0
164	20241121	172600	50653819	930	930	930	930	0
165	20241121	172500	50653819	930	930	930	930	0
166	20241121	172400	50653819	930	930	930	930	0
167	20241121	172300	50653819	930	930	930	930	0
168	20241121	172200	50653819	930	930	930	930	0
169	20241121	172100	50653819	930	930	930	930	0
170	20241121	172000	50653819	930	930	930	930	0
171	20241121	171900	50653819	930	930	930	930	0
172	20241121	171800	50653819	930	930	930	930	0
173	20241121	171700	50653819	930	930	930	930	0
174	20241121	171600	50653819	930	930	930	930	0
175	20241121	171500	50653819	930	930	930	930	0
176	20241121	171400	50653819	930	930	930	930	0
177	20241121	171300	50653819	930	930	930	930	0
178	20241121	171200	50653819	930	930	930	930	0
179	20241121	171100	50653819	930	930	930	930	0
180	20241121	171000	50653819	930	930	930	930	0
181	20241121	170900	50653819	930	930	930	930	0
182	20241121	170800	50653819	930	930	930	930	77
183	20241121	170700	50653819	930	930	930	930	0
184	20241121	170600	50653819	930	930	930	930	0
185	20241121	170500	50653819	930	930	930	930	0
186	20241121	170400	50653819	930	930	930	930	0
187	20241121	170300	50653819	930	930	930	930	0
188	20241121	170200	50653819	930	930	930	930	0
189	20241121	170100	50653819	930	930	930	930	0
190	20241121	170000	50653819	930	930	930	930	0
191	20241121	165900	50653819	930	930	930	930	0
192	20241121	165800	50653819	930	930	930	930	0
193	20241121	165700	50653819	930	930	930	930	0
194	20241121	165600	50653819	930	930	930	930	0
195	20241121	165500	50653819	930	930	930	930	0
196	20241121	165400	50653819	930	930	930	930	0
197	20241121	165300	50653819	930	930	930	930	0
198	20241121	165200	50653819	930	930	930	930	0
199	20241121	165100	50653819	930	930	930	930	0
200	20241121	165000	50653819	930	930	930	930	0
201	20241121	164900	50653819	930	930	930	930	0
202	20241121	164800	50653819	930	930	930	930	0
203	20241121	164700	50653819	930	930	930	930	0
204	20241121	164600	50653819	930	930	930	930	0
205	20241121	164500	50653819	930	930	930	930	0
206	20241121	164400	50653819	930	930	930	930	0
207	20241121	164300	50653819	930	930	930	930	0
208	20241121	164200	50653819	930	930	930	930	0
209	20241121	164100	50653819	930	930	930	930	0
210	20241121	164000	50653819	930	930	930	930	0
211	20241121	163900	50653819	930	930	930	930	0
212	20241121	163800	50653819	930	930	930	930	77
213	20241121	163700	50653819	930	930	930	930	0
214	20241121	163600	50653819	930	930	930	930	0
215	20241121	163500	50653819	930	930	930	930	0
216	20241121	163400	50653819	930	930	930	930	0
217	20241121	163300	50653819	930	930	930	930	0
218	20241121	163200	50653819	930	930	930	930	0
219	20241121	163100	50653819	930	930	930	930	0
220	20241121	163000	50653819	930	930	930	930	0
221	20241121	162900	50653819	930	930	930	930	0
222	20241121	162800	50653819	930	930	930	930	0
223	20241121	162700	50653819	930	930	930	930	0
224	20241121	162600	50653819	930	930	930	930	0
225	20241121	162500	50653819	930	930	930	930	0
226	20241121	162400	50653819	930	930	930	930	0
227	20241121	162300	50653819	930	930	930	930	0
228	20241121	162200	50653819	930	930	930	930	0
229	20241121	162100	50653819	930	930	930	930	0
230	20241121	162000	50653819	930	930	930	930	0
231	20241121	161900	50653819	930	930	930	930	0
232	20241121	161800	50653819	930	930	930	930	0
233	20241121	161700	50653819	930	930	930	930	0
234	20241121	161600	50653819	930	930	930	930	0
235	20241121	161500	50653819	930	930	930	930	0
236	20241121	161400	50653819	930	930	930	930	0
237	20241121	161300	50653819	930	930	930	930	0
238	20241121	161200	50653819	930	930	930	930	0
239	20241121	161100	50653819	930	930	930	930	0
240	20241121	161000	50653819	930	930	930	930	0
241	20241121	160900	50653819	930	930	930	930	0
242	20241121	160800	50653819	930	930	930	930	77
243	20241121	160700	50653819	930	930	930	930	0
244	20241121	160600	50653819	930	930	930	930	0
245	20241121	160500	50653819	930	930	930	930	0
246	20241121	160400	50653819	930	930	930	930	0
247	20241121	160300	50653819	930	930	930	930	0
248	20241121	160200	50653819	930	930	930	930	0
249	20241121	160100	50653819	930	930	930	930	0
250	20241121	160000	50653819	930	930	930	930	0
251	20241121	155900	50653819	930	930	930	930	0
252	20241121	155800	50653819	930	930	930	930	0
253	20241121	155700	50653819	930	930	930	930	0
254	20241121	155600	50653819	930	930	930	930	0
255	20241121	155500	50653819	930	930	930	930	0
256	20241121	155400	50653819	930	930	930	930	0
257	20241121	155300	50653819	930	930	930	930	0
258	20241121	155200	50653819	930	930	930	930	0
259	20241121	155100	50653819	930	930	930	930	0
260	20241121	155000	50653819	930	930	930	930	0
261	20241121	154900	50653819	930	930	930	930	0
262	20241121	154800	50653819	930	930	930	930	0
263	20241121	154700	50653819	930	930	930	930	0
264	20241121	154600	50653819	930	930	930	930	0
265	20241121	154500	50653819	930	930	930	930	0
266	20241121	154400	50653819	930	930	930	930	0
267	20241121	154300	50653819	930	930	930	930	0
268	20241121	154200	50653819	930	930	930	930	0
269	20241121	154100	50653819	930	930	930	930	0
270	20241121	154000	50653819	930	930	930	930	0
271	20241121	153900	50653819	930	930	930	930	0
272	20241121	153800	50653819	930	930	930	930	77
273	20241121	153700	50653819	930	930	930	930	0
274	20241121	153600	50653819	930	930	930	930	0
275	20241121	153500	50653819	930	930	930	930	0
276	20241121	153400	50653819	930	930	930	930	0
277	20241121	153300	50653819	930	930	930	930	0
278	20241121	153200	50653819	930	930	930	930	0
279	20241121	153100	50653819	930	930	930	930	0
280	20241121	153000	50653819	930	930	930	930	77
281	20241121	152900	50582209	931	931	931	931	0
282	20241121	152800	50582209	931	931	931	931	0
283	20241121	152700	50582209	931	931	931	931	0
284	20241121	152600	50582209	931	931	931	931	0
285	20241121	152500	50582209	931	931	931	931	0
286	20241121	152400	50582209	931	931	931	931	0
287	20241121	152300	50582209	931	931	931	931	0
288	20241121	152200	50582209	931	931	931	931	0
289	20241121	152100	50582209	931	931	931	931	0
290	20241121	152000	50582209	931	931	931	931	0
291	20241121	151900	50582209	931	930	931	930	2520
292	20241121	151800	48237307	929	929	929	929	1800
293	20241121	151700	46565107	929	929	929	929	0
294	20241121	151600	46565107	929	929	929	929	0
295	20241121	151500	46565107	929	929	929	929	0
296	20241121	151400	46565107	929	929	929	929	0
297	20241121	151300	46565107	929	929	929	929	0
298	20241121	151200	46565107	929	929	929	929	0
299	20241121	151100	46565107	929	929	929	929	0
300	20241121	151000	46565107	929	929	929	929	0
301	20241121	150900	46565107	929	929	929	929	0
302	20241121	150800	46565107	929	929	929	929	0
303	20241121	150700	46565107	929	929	929	929	0
304	20241121	150600	46565107	929	929	929	929	0
305	20241121	150500	46565107	929	929	929	929	0
306	20241121	150400	46565107	929	929	929	929	0
307	20241121	150300	46565107	929	929	929	929	0
308	20241121	150200	46565107	929	929	929	929	0
309	20241121	150100	46565107	929	929	929	929	0
310	20241121	150000	46565107	929	929	929	929	0
311	20241121	145900	46565107	929	929	929	929	0
312	20241121	145800	46565107	929	929	929	929	0
313	20241121	145700	46565107	929	929	929	929	0
314	20241121	145600	46565107	929	929	929	929	0
315	20241121	145500	46565107	929	929	929	929	0
316	20241121	145400	46565107	929	929	929	929	0
317	20241121	145300	46565107	929	929	929	929	0
318	20241121	145200	46565107	929	929	929	929	0
319	20241121	145100	46565107	929	929	929	929	0
320	20241121	145000	46565107	929	929	929	929	0
321	20241121	144900	46565107	929	929	929	929	0
322	20241121	144800	46565107	929	929	929	929	0
323	20241121	144700	46565107	929	929	929	929	0
324	20241121	144600	46565107	929	929	929	929	0
325	20241121	144500	46565107	929	929	929	929	0
326	20241121	144400	46565107	929	929	929	929	0
327	20241121	144300	46565107	929	929	929	929	0
328	20241121	144200	46565107	929	929	929	929	0
329	20241121	144100	46565107	929	929	929	929	0
330	20241121	144000	46565107	929	929	929	929	0
331	20241121	143900	46565107	929	929	929	929	10
332	20241121	143800	46555817	922	922	922	922	0
333	20241121	143700	46555817	922	922	922	922	18
334	20241121	143600	46539221	930	930	930	930	0
335	20241121	143500	46539221	930	928	930	928	19
336	20241121	143400	46521563	919	928	930	919	90
337	20241121	143300	46438120	929	926	929	926	91
338	20241121	143200	46353753	924	924	924	924	0
339	20241121	143100	46353753	924	924	924	924	0
340	20241121	143000	46353753	924	924	924	915	308
341	20241121	142900	46071873	929	929	929	929	0
342	20241121	142800	46071873	929	929	929	929	0
343	20241121	142700	46071873	929	929	929	929	0
344	20241121	142600	46071873	929	926	929	926	36
345	20241121	142500	46038470	926	926	926	926	0
346	20241121	142400	46038470	926	925	926	925	1400
347	20241121	142300	44742080	924	924	924	924	220
348	20241121	142200	44538800	924	919	924	914	10019
349	20241121	142100	35367516	927	927	927	927	0
350	20241121	142000	35367516	927	927	927	927	0
351	20241121	141900	35367516	927	927	927	927	0
352	20241121	141800	35367516	927	927	927	927	0
353	20241121	141700	35367516	927	927	927	927	0
354	20241121	141600	35367516	927	927	927	927	0
355	20241121	141500	35367516	927	927	927	927	0
356	20241121	141400	35367516	927	927	927	927	0
357	20241121	141300	35367516	927	927	927	927	1
358	20241121	141200	35366589	919	920	920	919	157
359	20241121	141100	35222299	929	929	929	929	0
360	20241121	141000	35222299	929	929	929	929	0
361	20241121	140900	35222299	929	929	929	929	0
362	20241121	140800	35222299	929	929	929	929	0
363	20241121	140700	35222299	929	929	929	929	0
364	20241121	140600	35222299	929	929	929	929	0
365	20241121	140500	35222299	929	929	929	929	0
366	20241121	140400	35222299	929	929	929	929	0
367	20241121	140300	35222299	929	929	929	929	0
368	20241121	140200	35222299	929	929	929	929	0
369	20241121	140100	35222299	929	929	929	929	0
370	20241121	140000	35222299	929	929	929	929	0
371	20241121	135900	35222299	929	929	929	929	0
372	20241121	135800	35222299	929	926	930	926	4
373	20241121	135700	35218586	917	923	923	917	5579
374	20241121	135600	30091173	932	932	932	932	0
375	20241121	135500	30091173	932	932	932	932	0
376	20241121	135400	30091173	932	930	932	930	2091
377	20241121	135300	28146389	930	930	930	930	0
378	20241121	135200	28146389	930	927	930	927	236
379	20241121	135100	27927321	927	923	927	923	712
380	20241121	135000	27268026	927	923	927	923	5
381	20241121	134900	27263401	927	927	927	927	0
382	20241121	134800	27263401	927	926	927	926	501
383	20241121	134700	26799474	926	926	926	926	0
384	20241121	134600	26799474	926	925	926	925	2677
385	20241121	134500	24323248	925	925	925	925	0
386	20241121	134400	24323248	925	925	925	925	0
387	20241121	134300	24323248	925	925	925	925	1
388	20241121	134200	24322323	925	925	925	925	0
389	20241121	134100	24322323	925	925	925	925	0
390	20241121	134000	24322323	925	925	925	925	0
391	20241121	133900	24322323	925	925	925	925	0
392	20241121	133800	24322323	925	925	925	925	1
393	20241121	133700	24321398	922	924	925	921	1736
394	20241121	133600	22717803	924	924	924	924	0
395	20241121	133500	22717803	924	924	924	924	0
396	20241121	133400	22717803	924	924	924	924	1
397	20241121	133300	22716879	921	924	925	921	407
398	20241121	133200	22341337	925	925	925	925	0
399	20241121	133100	22341337	925	925	925	925	0
400	20241121	133000	22341337	925	925	925	925	0
401	20241121	132900	22341337	925	925	925	925	0
402	20241121	132800	22341337	925	925	925	925	0
403	20241121	132700	22341337	925	925	925	925	0
404	20241121	132600	22341337	925	925	925	925	0
405	20241121	132500	22341337	925	925	925	925	0
406	20241121	132400	22341337	925	925	925	925	0
407	20241121	132300	22341337	925	925	925	925	0
408	20241121	132200	22341337	925	925	925	925	0
409	20241121	132100	22341337	925	925	925	925	0
410	20241121	132000	22341337	925	925	925	925	0
411	20241121	131900	22341337	925	925	925	925	0
412	20241121	131800	22341337	925	925	925	920	34
413	20241121	131700	22309949	920	925	925	920	13
414	20241121	131600	22297929	925	925	925	925	0
415	20241121	131500	22297929	925	925	925	925	0
416	20241121	131400	22297929	925	925	925	925	0
417	20241121	131300	22297929	925	925	925	925	0
418	20241121	131200	22297929	925	925	925	925	0
419	20241121	131100	22297929	925	925	925	925	0
420	20241121	131000	22297929	925	925	925	925	0
421	20241121	130900	22297929	925	925	925	925	0
422	20241121	130800	22297929	925	925	925	925	0
423	20241121	130700	22297929	925	925	925	925	0
424	20241121	130600	22297929	925	925	925	925	0
425	20241121	130500	22297929	925	925	925	925	0
426	20241121	130400	22297929	925	925	925	925	1
427	20241121	130300	22297004	920	921	921	920	4
428	20241121	130200	22293322	926	926	926	926	0
429	20241121	130100	22293322	926	922	926	922	2
430	20241121	130000	22291474	926	926	926	926	0
431	20241121	125900	22291474	926	926	926	926	0
432	20241121	125800	22291474	926	926	926	926	0
433	20241121	125700	22291474	926	926	926	926	0
434	20241121	125600	22291474	926	926	926	926	0
435	20241121	125500	22291474	926	926	926	926	0
436	20241121	125400	22291474	926	926	926	926	0
437	20241121	125300	22291474	926	926	926	926	0
438	20241121	125200	22291474	926	926	926	926	0
439	20241121	125100	22291474	926	926	926	926	0
440	20241121	125000	22291474	926	926	926	926	0
441	20241121	124900	22291474	926	926	926	926	0
442	20241121	124800	22291474	926	926	926	926	0
443	20241121	124700	22291474	926	926	926	926	0
444	20241121	124600	22291474	926	926	926	926	0
445	20241121	124500	22291474	926	926	926	926	0
446	20241121	124400	22291474	926	926	926	926	0
447	20241121	124300	22291474	926	926	926	926	2
448	20241121	124200	22289622	926	926	926	926	0
449	20241121	124100	22289622	926	926	926	926	0
450	20241121	124000	22289622	926	926	926	926	0
451	20241121	123900	22289622	926	925	926	925	42
452	20241121	123800	22250771	920	924	925	920	6
453	20241121	123700	22245230	919	924	924	919	384
454	20241121	123600	21890434	919	919	919	919	0
455	20241121	123500	21890434	919	922	922	919	5
456	20241121	123400	21885832	924	924	924	924	0
457	20241121	123300	21885832	924	924	924	924	0
458	20241121	123200	21885832	924	924	924	924	216
459	20241121	123100	21686248	924	924	924	924	0
460	20241121	123000	21686248	924	924	924	924	0
461	20241121	122900	21686248	924	924	924	924	0
462	20241121	122800	21686248	924	924	924	919	305
463	20241121	122700	21404932	924	924	924	924	0
464	20241121	122600	21404932	924	924	924	924	0
465	20241121	122500	21404932	924	924	924	924	0
466	20241121	122400	21404932	924	919	924	919	11
467	20241121	122300	21394818	924	924	924	924	0
468	20241121	122200	21394818	924	924	924	924	0
469	20241121	122100	21394818	924	924	924	924	0
470	20241121	122000	21394818	924	924	924	924	0
471	20241121	121900	21394818	924	924	924	924	0
472	20241121	121800	21394818	924	924	924	924	0
473	20241121	121700	21394818	924	924	924	924	1
474	20241121	121600	21393894	924	924	924	924	0
475	20241121	121500	21393894	924	924	924	924	0
476	20241121	121400	21393894	924	924	924	924	0
477	20241121	121300	21393894	924	924	924	924	33
478	20241121	121200	21363402	924	924	924	924	0
479	20241121	121100	21363402	924	924	924	924	0
480	20241121	121000	21363402	924	924	924	924	0
481	20241121	120900	21363402	924	924	924	924	0
482	20241121	120800	21363402	924	924	924	924	0
483	20241121	120700	21363402	924	924	924	924	0
484	20241121	120600	21363402	924	924	924	924	0
485	20241121	120500	21363402	924	924	924	924	0
486	20241121	120400	21363402	924	924	924	924	0
487	20241121	120300	21363402	924	924	924	924	0
488	20241121	120200	21363402	924	924	924	924	0
489	20241121	120100	21363402	924	924	924	924	0
490	20241121	120000	21363402	924	924	924	924	0
491	20241121	115900	21363402	924	924	924	924	0
492	20241121	115800	21363402	924	917	924	917	12
493	20241121	115700	21352391	924	924	924	924	1
494	20241121	115600	21351467	918	918	918	918	0
495	20241121	115500	21351467	918	919	919	918	10
496	20241121	115400	21342282	926	926	926	926	1
497	20241121	115300	21341356	925	925	925	925	100
498	20241121	115200	21248856	927	925	927	925	35
499	20241121	115100	21216478	925	925	925	925	0
500	20241121	115000	21216478	925	925	925	925	0
501	20241121	114900	21216478	925	925	925	925	0
502	20241121	114800	21216478	925	925	925	925	0
503	20241121	114700	21216478	925	925	925	925	0
504	20241121	114600	21216478	925	925	925	925	0
505	20241121	114500	21216478	925	925	925	925	0
506	20241121	114400	21216478	925	925	925	925	0
507	20241121	114300	21216478	925	925	925	925	0
508	20241121	114200	21216478	925	925	925	925	1
509	20241121	114100	21215553	925	925	925	925	10
510	20241121	114000	21206303	925	925	925	925	0
511	20241121	113900	21206303	925	925	925	925	10
512	20241121	113800	21197053	924	924	924	924	0
513	20241121	113700	21197053	924	924	924	924	0
514	20241121	113600	21197053	924	927	927	912	152
515	20241121	113500	21058106	927	927	927	927	100
516	20241121	113400	20965406	927	927	927	927	0
517	20241121	113300	20965406	927	927	927	927	0
518	20241121	113200	20965406	927	927	927	927	0
519	20241121	113100	20965406	927	920	927	920	43
520	20241121	113000	20925622	927	927	927	927	0
521	20241121	112900	20925622	927	927	927	927	0
522	20241121	112800	20925622	927	927	927	927	0
523	20241121	112700	20925622	927	927	927	927	0
524	20241121	112600	20925622	927	927	927	927	0
525	20241121	112500	20925622	927	927	927	927	0
526	20241121	112400	20925622	927	927	927	927	0
527	20241121	112300	20925622	927	927	927	927	0
528	20241121	112200	20925622	927	927	927	927	0
529	20241121	112100	20925622	927	927	927	927	0
530	20241121	112000	20925622	927	927	927	927	0
531	20241121	111900	20925622	927	927	927	927	1000
532	20241121	111800	19998622	927	927	927	927	0
533	20241121	111700	19998622	927	927	927	927	0
534	20241121	111600	19998622	927	927	927	927	0
535	20241121	111500	19998622	927	927	927	927	0
536	20241121	111400	19998622	927	927	927	927	0
537	20241121	111300	19998622	927	927	927	927	0
538	20241121	111200	19998622	927	927	927	927	1
539	20241121	111100	19997695	928	928	928	928	0
540	20241121	111000	19997695	928	928	928	928	0
541	20241121	110900	19997695	928	928	928	928	0
542	20241121	110800	19997695	928	928	928	928	0
543	20241121	110700	19997695	928	928	928	928	0
544	20241121	110600	19997695	928	928	928	928	0
545	20241121	110500	19997695	928	928	928	928	0
546	20241121	110400	19997695	928	926	928	926	65
547	20241121	110300	19937447	926	926	926	926	0
548	20241121	110200	19937447	926	927	927	920	3
549	20241121	110100	19934674	924	924	924	924	11
550	20241121	110000	19924510	925	925	925	925	0
551	20241121	105900	19924510	925	925	925	925	0
552	20241121	105800	19924510	925	925	925	925	0
553	20241121	105700	19924510	925	924	925	918	24
554	20241121	105600	19902344	925	925	925	925	150
555	20241121	105500	19763594	925	925	925	925	0
556	20241121	105400	19763594	925	918	925	918	2
557	20241121	105300	19761751	927	919	927	919	5910
558	20241121	105200	14324431	919	918	919	913	166
559	20241121	105100	14172037	910	920	920	910	10000
560	20241121	105000	5068665	930	930	930	930	0
561	20241121	104900	5068665	930	930	930	930	0
562	20241121	104800	5068665	930	930	930	930	0
563	20241121	104700	5068665	930	930	930	930	0
564	20241121	104600	5068665	930	930	930	930	0
565	20241121	104500	5068665	930	930	930	930	0
566	20241121	104400	5068665	930	930	930	930	0
567	20241121	104300	5068665	930	930	930	930	0
568	20241121	104200	5068665	930	930	930	930	0
569	20241121	104100	5068665	930	930	930	930	0
570	20241121	104000	5068665	930	930	930	930	0
571	20241121	103900	5068665	930	930	930	930	0
572	20241121	103800	5068665	930	930	930	930	0
573	20241121	103700	5068665	930	930	930	930	0
574	20241121	103600	5068665	930	930	930	930	0
575	20241121	103500	5068665	930	930	930	930	0
576	20241121	103400	5068665	930	930	930	930	0
577	20241121	103300	5068665	930	930	930	930	0
578	20241121	103200	5068665	930	930	930	930	0
579	20241121	103100	5068665	930	930	930	930	0
580	20241121	103000	5068665	930	930	930	930	11
581	20241121	102900	5058435	930	930	930	930	0
582	20241121	102800	5058435	930	930	930	930	0
583	20241121	102700	5058435	930	930	930	930	0
584	20241121	102600	5058435	930	930	930	930	11
585	20241121	102500	5048205	930	930	930	930	1
586	20241121	102400	5047275	927	927	927	927	0
587	20241121	102300	5047275	927	927	927	927	0
588	20241121	102200	5047275	927	927	927	927	0
589	20241121	102100	5047275	927	927	927	927	0
590	20241121	102000	5047275	927	927	927	927	0
591	20241121	101900	5047275	927	927	927	927	0
592	20241121	101800	5047275	927	927	927	927	0
593	20241121	101700	5047275	927	927	927	927	460
594	20241121	101600	4620855	930	930	930	930	0
595	20241121	101500	4620855	930	930	930	930	0
596	20241121	101400	4620855	930	930	930	930	0
597	20241121	101300	4620855	930	930	930	930	0
598	20241121	101200	4620855	930	930	930	930	1
599	20241121	101100	4619925	927	927	927	927	0
600	20241121	101000	4619925	927	927	927	927	0
601	20241121	100900	4619925	927	927	927	927	0
602	20241121	100800	4619925	927	927	927	927	0
603	20241121	100700	4619925	927	930	930	927	18
604	20241121	100600	4603191	930	930	930	930	0
605	20241121	100500	4603191	930	930	930	930	0
606	20241121	100400	4603191	930	930	930	930	0
607	20241121	100300	4603191	930	930	930	930	0
608	20241121	100200	4603191	930	930	930	930	0
609	20241121	100100	4603191	930	930	930	930	0
610	20241121	100000	4603191	930	930	930	930	0
611	20241121	095900	4603191	930	930	930	930	1
612	20241121	095800	4602261	927	927	927	927	0
613	20241121	095700	4602261	927	927	927	927	0
614	20241121	095600	4602261	927	927	927	927	0
615	20241121	095500	4602261	927	927	927	927	0
616	20241121	095400	4602261	927	927	927	927	0
617	20241121	095300	4602261	927	927	927	927	413
618	20241121	095200	4219410	927	927	927	927	0
619	20241121	095100	4219410	927	927	927	927	0
620	20241121	095000	4219410	927	927	927	927	0
621	20241121	094900	4219410	927	927	927	927	0
622	20241121	094800	4219410	927	927	927	927	0
623	20241121	094700	4219410	927	927	927	927	0
624	20241121	094600	4219410	927	927	927	927	0
625	20241121	094500	4219410	927	927	927	927	0
626	20241121	094400	4219410	927	927	927	927	0
627	20241121	094300	4219410	927	927	927	927	2
628	20241121	094200	4217556	927	927	927	927	3
629	20241121	094100	4214775	927	927	927	927	5
630	20241121	094000	4210140	927	927	927	927	0
631	20241121	093900	4210140	927	927	927	927	0
632	20241121	093800	4210140	927	927	927	927	0
633	20241121	093700	4210140	927	927	927	927	0
634	20241121	093600	4210140	927	927	927	927	0
635	20241121	093500	4210140	927	927	927	927	0
636	20241121	093400	4210140	927	927	927	927	0
637	20241121	093300	4210140	927	927	927	927	0
638	20241121	093200	4210140	927	927	927	927	0
639	20241121	093100	4210140	927	927	927	927	0
640	20241121	093000	4210140	927	927	927	927	0
641	20241121	092900	4210140	927	927	927	927	0
642	20241121	092800	4210140	927	925	927	925	10
643	20241121	092700	4200888	927	926	927	926	501
644	20241121	092600	3736961	927	926	927	920	1109
645	20241121	092500	2716058	928	928	928	928	1
646	20241121	092400	2715130	927	928	928	927	901
647	20241121	092300	1879902	927	927	927	927	870
648	20241121	092200	1073412	930	930	930	930	0
649	20241121	092100	1073412	930	930	930	930	0
650	20241121	092000	1073412	930	930	930	930	414
651	20241121	091900	688392	930	922	930	921	501
652	20241121	091800	226961	930	930	930	930	1
653	20241121	091700	226031	923	923	930	923	30
654	20241121	091600	198334	926	926	926	926	11
655	20241121	091500	188148	926	926	926	926	0
656	20241121	091400	188148	926	926	926	926	1
657	20241121	091300	187222	928	928	928	928	0
658	20241121	091200	187222	928	928	928	928	1
659	20241121	091100	186294	926	926	926	926	10
660	20241121	091000	177034	928	928	928	928	0
661	20241121	090900	177034	928	928	928	928	10
662	20241121	090800	167754	928	925	928	925	102
663	20241121	090700	73401	929	929	929	929	0
664	20241121	090600	73401	929	929	929	929	0
665	20241121	090500	73401	929	929	930	929	31
666	20241121	090400	44601	927	927	927	927	0
667	20241121	090300	44601	927	927	927	927	1
668	20241121	090200	43674	930	930	930	930	0
669	20241121	090100	43674	930	929	930	929	18
670	20241121	090000	26944	929	930	930	929	29