KissMeData/352770/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211400	131066285	498	498	498	498	6125
3	20241120	211300	131066285	498	498	498	498	0
4	20241120	211200	131066285	498	498	498	498	0
5	20241120	211100	131066285	498	498	498	498	0
6	20241120	211000	131066285	498	498	498	498	0
7	20241120	210900	131066285	498	498	498	498	0
8	20241120	210800	131066285	498	498	498	498	0
9	20241120	210700	131066285	498	498	498	498	0
10	20241120	210600	131066285	498	498	498	498	0
11	20241120	210500	131066285	498	498	498	498	0
12	20241120	210400	131066285	498	498	498	498	0
13	20241120	210300	131066285	498	498	498	498	0
14	20241120	210200	131066285	498	498	498	498	0
15	20241120	210100	131066285	498	498	498	498	0
16	20241120	210000	131066285	498	498	498	498	0
17	20241120	205900	131066285	498	498	498	498	0
18	20241120	205800	131066285	498	498	498	498	0
19	20241120	205700	131066285	498	498	498	498	0
20	20241120	205600	131066285	498	498	498	498	0
21	20241120	205500	131066285	498	498	498	498	0
22	20241120	205400	131066285	498	498	498	498	0
23	20241120	205300	131066285	498	498	498	498	0
24	20241120	205200	131066285	498	498	498	498	0
25	20241120	205100	131066285	498	498	498	498	0
26	20241120	205000	131066285	498	498	498	498	0
27	20241120	204900	131066285	498	498	498	498	0
28	20241120	204800	131066285	498	498	498	498	0
29	20241120	204700	131066285	498	498	498	498	0
30	20241120	204600	131066285	498	498	498	498	0
31	20241120	204500	131066285	498	498	498	498	0
32	20241120	204400	131066285	498	498	498	498	6125
33	20241120	204300	131066285	498	498	498	498	0
34	20241120	204200	131066285	498	498	498	498	0
35	20241120	204100	131066285	498	498	498	498	0
36	20241120	204000	131066285	498	498	498	498	0
37	20241120	203900	131066285	498	498	498	498	0
38	20241120	203800	131066285	498	498	498	498	0
39	20241120	203700	131066285	498	498	498	498	0
40	20241120	203600	131066285	498	498	498	498	0
41	20241120	203500	131066285	498	498	498	498	0
42	20241120	203400	131066285	498	498	498	498	0
43	20241120	203300	131066285	498	498	498	498	0
44	20241120	203200	131066285	498	498	498	498	0
45	20241120	203100	131066285	498	498	498	498	0
46	20241120	203000	131066285	498	498	498	498	0
47	20241120	202900	131066285	498	498	498	498	0
48	20241120	202800	131066285	498	498	498	498	0
49	20241120	202700	131066285	498	498	498	498	0
50	20241120	202600	131066285	498	498	498	498	0
51	20241120	202500	131066285	498	498	498	498	0
52	20241120	202400	131066285	498	498	498	498	0
53	20241120	202300	131066285	498	498	498	498	0
54	20241120	202200	131066285	498	498	498	498	0
55	20241120	202100	131066285	498	498	498	498	0
56	20241120	202000	131066285	498	498	498	498	0
57	20241120	201900	131066285	498	498	498	498	0
58	20241120	201800	131066285	498	498	498	498	0
59	20241120	201700	131066285	498	498	498	498	0
60	20241120	201600	131066285	498	498	498	498	0
61	20241120	201500	131066285	498	498	498	498	0
62	20241120	201400	131066285	498	498	498	498	6125
63	20241120	201300	131066285	498	498	498	498	0
64	20241120	201200	131066285	498	498	498	498	0
65	20241120	201100	131066285	498	498	498	498	0
66	20241120	201000	131066285	498	498	498	498	0
67	20241120	200900	131066285	498	498	498	498	0
68	20241120	200800	131066285	498	498	498	498	0
69	20241120	200700	131066285	498	498	498	498	0
70	20241120	200600	131066285	498	498	498	498	0
71	20241120	200500	131066285	498	498	498	498	0
72	20241120	200400	131066285	498	498	498	498	0
73	20241120	200300	131066285	498	498	498	498	0
74	20241120	200200	131066285	498	498	498	498	0
75	20241120	200100	131066285	498	498	498	498	0
76	20241120	200000	131066285	498	498	498	498	0
77	20241120	195900	131066285	498	498	498	498	0
78	20241120	195800	131066285	498	498	498	498	0
79	20241120	195700	131066285	498	498	498	498	0
80	20241120	195600	131066285	498	498	498	498	0
81	20241120	195500	131066285	498	498	498	498	0
82	20241120	195400	131066285	498	498	498	498	0
83	20241120	195300	131066285	498	498	498	498	0
84	20241120	195200	131066285	498	498	498	498	0
85	20241120	195100	131066285	498	498	498	498	0
86	20241120	195000	131066285	498	498	498	498	0
87	20241120	194900	131066285	498	498	498	498	0
88	20241120	194800	131066285	498	498	498	498	0
89	20241120	194700	131066285	498	498	498	498	0
90	20241120	194600	131066285	498	498	498	498	0
91	20241120	194500	131066285	498	498	498	498	0
92	20241120	194400	131066285	498	498	498	498	6125
93	20241120	194300	131066285	498	498	498	498	0
94	20241120	194200	131066285	498	498	498	498	0
95	20241120	194100	131066285	498	498	498	498	0
96	20241120	194000	131066285	498	498	498	498	0
97	20241120	193900	131066285	498	498	498	498	0
98	20241120	193800	131066285	498	498	498	498	0
99	20241120	193700	131066285	498	498	498	498	0
100	20241120	193600	131066285	498	498	498	498	0
101	20241120	193500	131066285	498	498	498	498	0
102	20241120	193400	131066285	498	498	498	498	0
103	20241120	193300	131066285	498	498	498	498	0
104	20241120	193200	131066285	498	498	498	498	0
105	20241120	193100	131066285	498	498	498	498	0
106	20241120	193000	131066285	498	498	498	498	0
107	20241120	192900	131066285	498	498	498	498	0
108	20241120	192800	131066285	498	498	498	498	0
109	20241120	192700	131066285	498	498	498	498	0
110	20241120	192600	131066285	498	498	498	498	0
111	20241120	192500	131066285	498	498	498	498	0
112	20241120	192400	131066285	498	498	498	498	0
113	20241120	192300	131066285	498	498	498	498	0
114	20241120	192200	131066285	498	498	498	498	0
115	20241120	192100	131066285	498	498	498	498	0
116	20241120	192000	131066285	498	498	498	498	0
117	20241120	191900	131066285	498	498	498	498	0
118	20241120	191800	131066285	498	498	498	498	0
119	20241120	191700	131066285	498	498	498	498	0
120	20241120	191600	131066285	498	498	498	498	0
121	20241120	191500	131066285	498	498	498	498	0
122	20241120	191400	131066285	498	498	498	498	6125
123	20241120	191300	131066285	498	498	498	498	0
124	20241120	191200	131066285	498	498	498	498	0
125	20241120	191100	131066285	498	498	498	498	0
126	20241120	191000	131066285	498	498	498	498	0
127	20241120	190900	131066285	498	498	498	498	0
128	20241120	190800	131066285	498	498	498	498	0
129	20241120	190700	131066285	498	498	498	498	0
130	20241120	190600	131066285	498	498	498	498	0
131	20241120	190500	131066285	498	498	498	498	0
132	20241120	190400	131066285	498	498	498	498	0
133	20241120	190300	131066285	498	498	498	498	0
134	20241120	190200	131066285	498	498	498	498	0
135	20241120	190100	131066285	498	498	498	498	0
136	20241120	190000	131066285	498	498	498	498	0
137	20241120	185900	131066285	498	498	498	498	0
138	20241120	185800	131066285	498	498	498	498	0
139	20241120	185700	131066285	498	498	498	498	0
140	20241120	185600	131066285	498	498	498	498	0
141	20241120	185500	131066285	498	498	498	498	0
142	20241120	185400	131066285	498	498	498	498	0
143	20241120	185300	131066285	498	498	498	498	0
144	20241120	185200	131066285	498	498	498	498	0
145	20241120	185100	131066285	498	498	498	498	0
146	20241120	185000	131066285	498	498	498	498	0
147	20241120	184900	131066285	498	498	498	498	0
148	20241120	184800	131066285	498	498	498	498	0
149	20241120	184700	131066285	498	498	498	498	0
150	20241120	184600	131066285	498	498	498	498	0
151	20241120	184500	131066285	498	498	498	498	0
152	20241120	184400	131066285	498	498	498	498	6125
153	20241120	184300	131066285	498	498	498	498	0
154	20241120	184200	131066285	498	498	498	498	0
155	20241120	184100	131066285	498	498	498	498	0
156	20241120	184000	131066285	498	498	498	498	0
157	20241120	183900	131066285	498	498	498	498	0
158	20241120	183800	131066285	498	498	498	498	0
159	20241120	183700	131066285	498	498	498	498	0
160	20241120	183600	131066285	498	498	498	498	0
161	20241120	183500	131066285	498	498	498	498	0
162	20241120	183400	131066285	498	498	498	498	0
163	20241120	183300	131066285	498	498	498	498	0
164	20241120	183200	131066285	498	498	498	498	0
165	20241120	183100	131066285	498	498	498	498	0
166	20241120	183000	131066285	498	498	498	498	0
167	20241120	182900	131066285	498	498	498	498	0
168	20241120	182800	131066285	498	498	498	498	0
169	20241120	182700	131066285	498	498	498	498	0
170	20241120	182600	131066285	498	498	498	498	0
171	20241120	182500	131066285	498	498	498	498	0
172	20241120	182400	131066285	498	498	498	498	0
173	20241120	182300	131066285	498	498	498	498	0
174	20241120	182200	131066285	498	498	498	498	0
175	20241120	182100	131066285	498	498	498	498	0
176	20241120	182000	131066285	498	498	498	498	0
177	20241120	181900	131066285	498	498	498	498	0
178	20241120	181800	131066285	498	498	498	498	0
179	20241120	181700	131066285	498	498	498	498	0
180	20241120	181600	131066285	498	498	498	498	0
181	20241120	181500	131066285	498	498	498	498	0
182	20241120	181400	131066285	498	498	498	498	6125
183	20241120	181300	131066285	498	498	498	498	0
184	20241120	181200	131066285	498	498	498	498	0
185	20241120	181100	131066285	498	498	498	498	0
186	20241120	181000	131066285	498	498	498	498	0
187	20241120	180900	131066285	498	498	498	498	0
188	20241120	180800	131066285	498	498	498	498	0
189	20241120	180700	131066285	498	498	498	498	0
190	20241120	180600	131066285	498	498	498	498	0
191	20241120	180500	131066285	498	498	498	498	0
192	20241120	180400	131066285	498	498	498	498	0
193	20241120	180300	131066285	498	498	498	498	0
194	20241120	180200	131066285	498	498	498	498	0
195	20241120	180100	131066285	498	498	498	498	0
196	20241120	180000	131066285	498	498	498	498	0
197	20241120	175900	131066285	498	498	498	498	0
198	20241120	175800	131066285	498	498	498	498	0
199	20241120	175700	131066285	498	498	498	498	0
200	20241120	175600	131066285	498	498	498	498	0
201	20241120	175500	131066285	498	498	498	498	0
202	20241120	175400	131066285	498	498	498	498	0
203	20241120	175300	131066285	498	498	498	498	0
204	20241120	175200	131066285	498	498	498	498	0
205	20241120	175100	131066285	498	498	498	498	0
206	20241120	175000	131066285	498	498	498	498	0
207	20241120	174900	131066285	498	498	498	498	0
208	20241120	174800	131066285	498	498	498	498	0
209	20241120	174700	131066285	498	498	498	498	0
210	20241120	174600	131066285	498	498	498	498	0
211	20241120	174500	131066285	498	498	498	498	0
212	20241120	174400	131066285	498	498	498	498	6125
213	20241120	174300	131066285	498	498	498	498	0
214	20241120	174200	131066285	498	498	498	498	0
215	20241120	174100	131066285	498	498	498	498	0
216	20241120	174000	131066285	498	498	498	498	0
217	20241120	173900	131066285	498	498	498	498	0
218	20241120	173800	131066285	498	498	498	498	0
219	20241120	173700	131066285	498	498	498	498	0
220	20241120	173600	131066285	498	498	498	498	0
221	20241120	173500	131066285	498	498	498	498	0
222	20241120	173400	131066285	498	498	498	498	0
223	20241120	173300	131066285	498	498	498	498	0
224	20241120	173200	131066285	498	498	498	498	0
225	20241120	173100	131066285	498	498	498	498	0
226	20241120	173000	131066285	498	498	498	498	0
227	20241120	172900	131066285	498	498	498	498	0
228	20241120	172800	131066285	498	498	498	498	0
229	20241120	172700	131066285	498	498	498	498	0
230	20241120	172600	131066285	498	498	498	498	0
231	20241120	172500	131066285	498	498	498	498	0
232	20241120	172400	131066285	498	498	498	498	0
233	20241120	172300	131066285	498	498	498	498	0
234	20241120	172200	131066285	498	498	498	498	0
235	20241120	172100	131066285	498	498	498	498	0
236	20241120	172000	131066285	498	498	498	498	0
237	20241120	171900	131066285	498	498	498	498	0
238	20241120	171800	131066285	498	498	498	498	0
239	20241120	171700	131066285	498	498	498	498	0
240	20241120	171600	131066285	498	498	498	498	0
241	20241120	171500	131066285	498	498	498	498	0
242	20241120	171400	131066285	498	498	498	498	6125
243	20241120	171300	131066285	498	498	498	498	0
244	20241120	171200	131066285	498	498	498	498	0
245	20241120	171100	131066285	498	498	498	498	0
246	20241120	171000	131066285	498	498	498	498	0
247	20241120	170900	131066285	498	498	498	498	0
248	20241120	170800	131066285	498	498	498	498	0
249	20241120	170700	131066285	498	498	498	498	0
250	20241120	170600	131066285	498	498	498	498	0
251	20241120	170500	131066285	498	498	498	498	0
252	20241120	170400	131066285	498	498	498	498	0
253	20241120	170300	131066285	498	498	498	498	0
254	20241120	170200	131066285	498	498	498	498	0
255	20241120	170100	131066285	498	498	498	498	0
256	20241120	170000	131066285	498	498	498	498	0
257	20241120	165900	131066285	498	498	498	498	0
258	20241120	165800	131066285	498	498	498	498	0
259	20241120	165700	131066285	498	498	498	498	0
260	20241120	165600	131066285	498	498	498	498	0
261	20241120	165500	131066285	498	498	498	498	0
262	20241120	165400	131066285	498	498	498	498	0
263	20241120	165300	131066285	498	498	498	498	0
264	20241120	165200	131066285	498	498	498	498	0
265	20241120	165100	131066285	498	498	498	498	0
266	20241120	165000	131066285	498	498	498	498	0
267	20241120	164900	131066285	498	498	498	498	0
268	20241120	164800	131066285	498	498	498	498	0
269	20241120	164700	131066285	498	498	498	498	0
270	20241120	164600	131066285	498	498	498	498	0
271	20241120	164500	131066285	498	498	498	498	0
272	20241120	164400	131066285	498	498	498	498	6125
273	20241120	164300	131066285	498	498	498	498	0
274	20241120	164200	131066285	498	498	498	498	0
275	20241120	164100	131066285	498	498	498	498	0
276	20241120	164000	131066285	498	498	498	498	0
277	20241120	163900	131066285	498	498	498	498	0
278	20241120	163800	131066285	498	498	498	498	0
279	20241120	163700	131066285	498	498	498	498	0
280	20241120	163600	131066285	498	498	498	498	0
281	20241120	163500	131066285	498	498	498	498	0
282	20241120	163400	131066285	498	498	498	498	0
283	20241120	163300	131066285	498	498	498	498	0
284	20241120	163200	131066285	498	498	498	498	0
285	20241120	163100	131066285	498	498	498	498	0
286	20241120	163000	131066285	498	498	498	498	0
287	20241120	162900	131066285	498	498	498	498	0
288	20241120	162800	131066285	498	498	498	498	0
289	20241120	162700	131066285	498	498	498	498	0
290	20241120	162600	131066285	498	498	498	498	0
291	20241120	162500	131066285	498	498	498	498	0
292	20241120	162400	131066285	498	498	498	498	0
293	20241120	162300	131066285	498	498	498	498	0
294	20241120	162200	131066285	498	498	498	498	0
295	20241120	162100	131066285	498	498	498	498	0
296	20241120	162000	131066285	498	498	498	498	0
297	20241120	161900	131066285	498	498	498	498	0
298	20241120	161800	131066285	498	498	498	498	0
299	20241120	161700	131066285	498	498	498	498	0
300	20241120	161600	131066285	498	498	498	498	0
301	20241120	161500	131066285	498	498	498	498	0
302	20241120	161400	131066285	498	498	498	498	6125
303	20241120	161300	131066285	498	498	498	498	0
304	20241120	161200	131066285	498	498	498	498	0
305	20241120	161100	131066285	498	498	498	498	0
306	20241120	161000	131066285	498	498	498	498	0
307	20241120	160900	131066285	498	498	498	498	0
308	20241120	160800	131066285	498	498	498	498	0
309	20241120	160700	131066285	498	498	498	498	0
310	20241120	160600	131066285	498	498	498	498	0
311	20241120	160500	131066285	498	498	498	498	0
312	20241120	160400	131066285	498	498	498	498	0
313	20241120	160300	131066285	498	498	498	498	0
314	20241120	160200	131066285	498	498	498	498	0
315	20241120	160100	131066285	498	498	498	498	0
316	20241120	160000	131066285	498	498	498	498	0
317	20241120	155900	131066285	498	498	498	498	0
318	20241120	155800	131066285	498	498	498	498	0
319	20241120	155700	131066285	498	498	498	498	0
320	20241120	155600	131066285	498	498	498	498	0
321	20241120	155500	131066285	498	498	498	498	0
322	20241120	155400	131066285	498	498	498	498	0
323	20241120	155300	131066285	498	498	498	498	0
324	20241120	155200	131066285	498	498	498	498	0
325	20241120	155100	131066285	498	498	498	498	0
326	20241120	155000	131066285	498	498	498	498	0
327	20241120	154900	131066285	498	498	498	498	0
328	20241120	154800	131066285	498	498	498	498	0
329	20241120	154700	131066285	498	498	498	498	0
330	20241120	154600	131066285	498	498	498	498	0
331	20241120	154500	131066285	498	498	498	498	0
332	20241120	154400	131066285	498	498	498	498	6125
333	20241120	154300	131066285	498	498	498	498	0
334	20241120	154200	131066285	498	498	498	498	0
335	20241120	154100	131066285	498	498	498	498	0
336	20241120	154000	131066285	498	498	498	498	0
337	20241120	153900	131066285	498	498	498	498	0
338	20241120	153800	131066285	498	498	498	498	0
339	20241120	153700	131066285	498	498	498	498	0
340	20241120	153600	131066285	498	498	498	498	0
341	20241120	153500	131066285	498	498	498	498	0
342	20241120	153400	131066285	498	498	498	498	0
343	20241120	153300	131066285	498	498	498	498	0
344	20241120	153200	131066285	498	498	498	498	0
345	20241120	153100	131066285	498	498	498	498	0
346	20241120	153000	131066285	498	498	498	498	6125
347	20241120	152900	128016035	498	498	498	498	0
348	20241120	152800	128016035	498	498	498	498	0
349	20241120	152700	128016035	498	498	498	498	0
350	20241120	152600	128016035	498	498	498	498	0
351	20241120	152500	128016035	498	498	498	498	0
352	20241120	152400	128016035	498	498	498	498	0
353	20241120	152300	128016035	498	498	498	498	0
354	20241120	152200	128016035	498	498	498	498	0
355	20241120	152100	128016035	498	498	498	498	0
356	20241120	152000	128016035	498	498	498	498	0
357	20241120	151900	128016035	498	494	498	494	7869
358	20241120	151800	124109644	494	497	497	494	4192
359	20241120	151700	122029817	497	492	497	492	3556
360	20241120	151600	120274074	491	490	492	490	259
361	20241120	151500	120147005	489	486	489	486	3763
362	20241120	151400	118312069	486	486	486	486	1284
363	20241120	151300	117688045	486	486	486	483	157
364	20241120	151200	117611752	483	488	488	480	17639
365	20241120	151100	109116610	488	488	488	488	47
366	20241120	151000	109093674	484	484	488	484	508
367	20241120	150900	108847182	488	488	488	488	11
368	20241120	150800	108841814	488	488	488	488	295
369	20241120	150700	108697854	488	483	488	483	37
370	20241120	150600	108679906	484	488	488	480	5190
371	20241120	150500	106169431	485	487	488	485	300
372	20241120	150400	106023594	487	486	487	486	449
373	20241120	150300	105805231	485	483	485	483	2406
374	20241120	150200	104640046	484	484	484	484	11
375	20241120	150100	104634722	484	484	484	484	0
376	20241120	150000	104634722	484	483	485	483	783
377	20241120	145900	104256049	483	483	483	483	0
378	20241120	145800	104256049	483	483	483	483	100
379	20241120	145700	104207749	483	480	483	480	34991
380	20241120	145600	87407551	479	478	480	478	3869
381	20241120	145500	85554691	477	477	477	477	3277
382	20241120	145400	83991562	476	476	476	476	5333
383	20241120	145300	81453054	475	475	476	475	3076
384	20241120	145200	79991879	475	475	475	475	1500
385	20241120	145100	79279379	475	474	475	474	2625
386	20241120	145000	78033882	475	475	475	475	0
387	20241120	144900	78033882	475	475	475	475	0
388	20241120	144800	78033882	475	474	475	474	70
389	20241120	144700	78000662	475	475	475	475	1
390	20241120	144600	78000187	475	475	475	475	0
391	20241120	144500	78000187	475	474	475	474	665
392	20241120	144400	77684976	474	474	474	474	0
393	20241120	144300	77684976	474	474	474	474	100
394	20241120	144200	77637576	473	473	473	473	164
395	20241120	144100	77560004	471	471	471	471	0
396	20241120	144000	77560004	471	471	471	471	0
397	20241120	143900	77560004	471	471	471	471	0
398	20241120	143800	77560004	471	471	471	471	0
399	20241120	143700	77560004	471	471	471	471	407
400	20241120	143600	77368307	472	472	472	472	0
401	20241120	143500	77368307	472	472	472	472	3242
402	20241120	143400	75838083	475	475	475	475	0
403	20241120	143300	75838083	475	475	475	475	0
404	20241120	143200	75838083	475	475	475	475	0
405	20241120	143100	75838083	475	475	475	475	0
406	20241120	143000	75838083	475	475	475	475	0
407	20241120	142900	75838083	475	475	475	475	0
408	20241120	142800	75838083	475	475	475	475	0
409	20241120	142700	75838083	475	475	475	475	100
410	20241120	142600	75790583	476	476	476	476	0
411	20241120	142500	75790583	476	472	476	472	104
412	20241120	142400	75741481	472	472	472	472	103
413	20241120	142300	75692865	472	472	472	472	0
414	20241120	142200	75692865	472	472	472	472	0
415	20241120	142100	75692865	472	472	472	472	0
416	20241120	142000	75692865	472	472	472	472	0
417	20241120	141900	75692865	472	472	472	472	0
418	20241120	141800	75692865	472	472	472	472	0
419	20241120	141700	75692865	472	472	472	472	17
420	20241120	141600	75684841	472	472	472	472	0
421	20241120	141500	75684841	472	472	472	472	0
422	20241120	141400	75684841	472	472	472	472	0
423	20241120	141300	75684841	472	472	472	472	10
424	20241120	141200	75680121	472	472	472	472	0
425	20241120	141100	75680121	472	472	472	472	0
426	20241120	141000	75680121	472	472	472	472	0
427	20241120	140900	75680121	472	472	472	472	2
428	20241120	140800	75679177	471	471	471	471	1
429	20241120	140700	75678706	475	475	475	475	0
430	20241120	140600	75678706	475	475	475	475	0
431	20241120	140500	75678706	475	475	475	475	2200
432	20241120	140400	74633706	475	475	475	475	0
433	20241120	140300	74633706	475	475	475	475	50
434	20241120	140200	74609956	475	475	475	475	0
435	20241120	140100	74609956	475	474	475	474	150
436	20241120	140000	74538711	475	475	475	475	50
437	20241120	135900	74514961	475	475	475	475	10
438	20241120	135800	74510211	469	469	469	469	0
439	20241120	135700	74510211	469	469	469	469	10
440	20241120	135600	74505521	475	474	475	474	823
441	20241120	135500	74114626	475	474	475	474	1924
442	20241120	135400	73201840	474	474	474	474	0
443	20241120	135300	73201840	474	473	474	473	5
444	20241120	135200	73199473	472	472	472	472	10
445	20241120	135100	73194753	468	472	472	468	2
446	20241120	135000	73193813	473	473	473	473	0
447	20241120	134900	73193813	473	473	473	473	0
448	20241120	134800	73193813	473	473	473	473	0
449	20241120	134700	73193813	473	473	473	473	0
450	20241120	134600	73193813	473	473	473	473	0
451	20241120	134500	73193813	473	473	473	473	0
452	20241120	134400	73193813	473	473	473	473	0
453	20241120	134300	73193813	473	473	473	473	55
454	20241120	134200	73167798	473	473	473	473	86
455	20241120	134100	73127120	474	474	474	474	0
456	20241120	134000	73127120	474	473	474	473	222
457	20241120	133900	73022081	472	472	472	472	1000
458	20241120	133800	72550081	471	471	471	471	0
459	20241120	133700	72550081	471	471	471	471	0
460	20241120	133600	72550081	471	471	471	471	1000
461	20241120	133500	72079081	471	471	471	471	405
462	20241120	133400	71888326	471	471	472	471	1227
463	20241120	133300	71310006	472	472	472	472	0
464	20241120	133200	71310006	472	472	472	472	0
465	20241120	133100	71310006	472	472	472	472	100
466	20241120	133000	71262806	474	474	474	474	0
467	20241120	132900	71262806	474	474	474	474	1
468	20241120	132800	71262332	473	473	473	473	123
469	20241120	132700	71204153	473	472	473	472	5828
470	20241120	132600	68447510	472	472	472	472	454
471	20241120	132500	68233222	472	469	472	469	1493
472	20241120	132400	67531502	469	469	469	469	5
473	20241120	132300	67529157	469	469	469	469	2
474	20241120	132200	67528219	466	466	466	466	1
475	20241120	132100	67527753	468	468	468	468	0
476	20241120	132000	67527753	468	467	468	467	2713
477	20241120	131900	66258680	466	466	466	466	0
478	20241120	131800	66258680	466	466	466	466	5
479	20241120	131700	66256350	467	467	467	467	0
480	20241120	131600	66256350	467	467	467	467	10
481	20241120	131500	66251680	464	464	464	464	0
482	20241120	131400	66251680	464	464	464	464	0
483	20241120	131300	66251680	464	464	464	464	36
484	20241120	131200	66234976	464	464	464	464	5
485	20241120	131100	66232656	464	464	464	464	0
486	20241120	131000	66232656	464	464	464	464	50
487	20241120	130900	66209456	464	464	464	464	0
488	20241120	130800	66209456	464	464	464	464	0
489	20241120	130700	66209456	464	464	464	464	0
490	20241120	130600	66209456	464	464	464	464	1065
491	20241120	130500	65715296	467	467	467	467	9
492	20241120	130400	65711093	467	467	467	467	0
493	20241120	130300	65711093	467	467	467	467	0
494	20241120	130200	65711093	467	467	467	467	0
495	20241120	130100	65711093	467	467	467	467	0
496	20241120	130000	65711093	467	467	467	467	0
497	20241120	125900	65711093	467	467	467	467	0
498	20241120	125800	65711093	467	467	467	467	0
499	20241120	125700	65711093	467	467	467	467	10
500	20241120	125600	65706423	467	467	467	467	5
501	20241120	125500	65704088	461	461	461	461	0
502	20241120	125400	65704088	461	461	461	461	0
503	20241120	125300	65704088	461	461	461	461	0
504	20241120	125200	65704088	461	461	461	461	0
505	20241120	125100	65704088	461	461	461	461	0
506	20241120	125000	65704088	461	461	461	461	0
507	20241120	124900	65704088	461	461	461	461	0
508	20241120	124800	65704088	461	461	461	461	0
509	20241120	124700	65704088	461	461	461	461	0
510	20241120	124600	65704088	461	466	466	461	735
511	20241120	124500	65363984	467	467	467	467	75
512	20241120	124400	65328959	467	467	467	467	0
513	20241120	124300	65328959	467	467	467	467	1
514	20241120	124200	65328492	467	467	467	467	20
515	20241120	124100	65319152	469	469	469	469	0
516	20241120	124000	65319152	469	469	469	469	0
517	20241120	123900	65319152	469	469	469	469	0
518	20241120	123800	65319152	469	469	469	469	0
519	20241120	123700	65319152	469	469	469	469	1
520	20241120	123600	65318683	468	468	468	468	654
521	20241120	123500	65012611	470	470	470	470	0
522	20241120	123400	65012611	470	470	470	470	0
523	20241120	123300	65012611	470	470	470	470	0
524	20241120	123200	65012611	470	470	470	470	0
525	20241120	123100	65012611	470	470	470	470	0
526	20241120	123000	65012611	470	470	470	470	0
527	20241120	122900	65012611	470	470	470	470	630
528	20241120	122800	64716511	470	470	470	470	10
529	20241120	122700	64711811	473	473	473	473	0
530	20241120	122600	64711811	473	473	473	473	0
531	20241120	122500	64711811	473	471	473	471	7750
532	20241120	122400	61054771	470	467	470	467	4200
533	20241120	122300	59087171	469	469	469	469	0
534	20241120	122200	59087171	469	469	469	469	67
535	20241120	122100	59055748	469	468	469	468	1000
536	20241120	122000	58587310	468	465	468	465	5315
537	20241120	121900	56100885	465	463	465	463	373
538	20241120	121800	55928184	462	462	462	462	5
539	20241120	121700	55925874	460	460	460	460	0
540	20241120	121600	55925874	460	460	460	460	0
541	20241120	121500	55925874	460	460	460	460	0
542	20241120	121400	55925874	460	460	460	460	11051
543	20241120	121300	50842414	460	460	460	460	500
544	20241120	121200	50612414	459	459	459	459	0
545	20241120	121100	50612414	459	459	459	459	0
546	20241120	121000	50612414	459	459	459	459	0
547	20241120	120900	50612414	459	459	459	459	1
548	20241120	120800	50611955	460	460	460	460	0
549	20241120	120700	50611955	460	460	460	460	0
550	20241120	120600	50611955	460	460	460	460	0
551	20241120	120500	50611955	460	460	460	460	40
552	20241120	120400	50593555	460	460	460	460	0
553	20241120	120300	50593555	460	460	460	460	0
554	20241120	120200	50593555	460	460	460	460	0
555	20241120	120100	50593555	460	460	460	460	0
556	20241120	120000	50593555	460	460	460	460	0
557	20241120	115900	50593555	460	460	460	460	1
558	20241120	115800	50593095	460	460	460	460	30
559	20241120	115700	50579295	460	460	460	460	0
560	20241120	115600	50579295	460	460	460	460	0
561	20241120	115500	50579295	460	460	460	460	0
562	20241120	115400	50579295	460	460	460	460	0
563	20241120	115300	50579295	460	460	460	460	0
564	20241120	115200	50579295	460	460	460	460	0
565	20241120	115100	50579295	460	460	460	460	2
566	20241120	115000	50578375	457	457	457	457	100
567	20241120	114900	50532675	456	458	458	456	2358
568	20241120	114800	49454679	459	459	459	459	148
569	20241120	114700	49386747	460	460	460	460	0
570	20241120	114600	49386747	460	462	462	460	710
571	20241120	114500	49060045	462	462	462	462	1
572	20241120	114400	49059583	463	463	463	463	0
573	20241120	114300	49059583	463	463	463	463	1
574	20241120	114200	49059120	463	463	463	463	0
575	20241120	114100	49059120	463	463	463	463	0
576	20241120	114000	49059120	463	463	463	463	0
577	20241120	113900	49059120	463	463	463	463	0
578	20241120	113800	49059120	463	463	463	463	0
579	20241120	113700	49059120	463	463	463	463	0
580	20241120	113600	49059120	463	463	463	463	0
581	20241120	113500	49059120	463	463	463	463	0
582	20241120	113400	49059120	463	463	463	463	762
583	20241120	113300	48706314	463	463	463	463	0
584	20241120	113200	48706314	463	463	463	463	1
585	20241120	113100	48705851	461	461	461	461	0
586	20241120	113000	48705851	461	461	461	461	20
587	20241120	112900	48696631	460	460	460	460	0
588	20241120	112800	48696631	460	460	460	460	0
589	20241120	112700	48696631	460	460	460	460	0
590	20241120	112600	48696631	460	460	460	460	1854
591	20241120	112500	47843791	460	460	460	460	646
592	20241120	112400	47546631	460	460	460	460	0
593	20241120	112300	47546631	460	460	460	460	10
594	20241120	112200	47542031	460	460	460	460	20
595	20241120	112100	47532831	460	460	460	460	0
596	20241120	112000	47532831	460	460	460	460	0
597	20241120	111900	47532831	460	460	460	460	0
598	20241120	111800	47532831	460	460	460	460	0
599	20241120	111700	47532831	460	458	460	458	2000
600	20241120	111600	46613424	455	455	455	455	3260
601	20241120	111500	45130124	455	458	458	455	11197
602	20241120	111400	40033178	459	459	459	459	0
603	20241120	111300	40033178	459	459	459	459	0
604	20241120	111200	40033178	459	459	459	459	0
605	20241120	111100	40033178	459	459	459	459	100
606	20241120	111000	39987278	458	458	458	458	0
607	20241120	110900	39987278	458	458	458	458	190
608	20241120	110800	39900258	458	458	458	458	10
609	20241120	110700	39895678	458	458	458	458	0
610	20241120	110600	39895678	458	458	458	458	0
611	20241120	110500	39895678	458	458	458	458	0
612	20241120	110400	39895678	458	458	458	458	0
613	20241120	110300	39895678	458	458	458	458	0
614	20241120	110200	39895678	458	458	458	458	0
615	20241120	110100	39895678	458	458	458	458	0
616	20241120	110000	39895678	458	458	458	458	668
617	20241120	105900	39589734	458	458	458	458	1
618	20241120	105800	39589276	458	458	458	458	1
619	20241120	105700	39588818	455	459	459	454	3201
620	20241120	105600	38131554	458	458	458	458	73
621	20241120	105500	38098120	458	459	459	458	221
622	20241120	105400	37996682	454	454	454	454	0
623	20241120	105300	37996682	454	454	454	454	1
624	20241120	105200	37996228	455	457	457	455	3576
625	20241120	105100	36368662	457	457	457	457	0
626	20241120	105000	36368662	457	457	457	457	200
627	20241120	104900	36277262	457	457	457	457	150
628	20241120	104800	36208712	457	457	457	457	100
629	20241120	104700	36163012	457	457	457	457	0
630	20241120	104600	36163012	457	457	457	456	2044
631	20241120	104500	35230697	457	457	457	457	256
632	20241120	104400	35113705	457	458	458	456	11680
633	20241120	104300	29773997	460	460	460	460	0
634	20241120	104200	29773997	460	460	460	460	0
635	20241120	104100	29773997	460	460	460	460	3700
636	20241120	104000	28071997	460	460	460	460	0
637	20241120	103900	28071997	460	460	460	460	28
638	20241120	103800	28059117	461	461	461	461	821
639	20241120	103700	27680636	461	461	461	461	24
640	20241120	103600	27669572	462	462	462	462	0
641	20241120	103500	27669572	462	462	462	462	0
642	20241120	103400	27669572	462	462	462	462	0
643	20241120	103300	27669572	462	461	462	461	98
644	20241120	103200	27624384	463	463	463	463	0
645	20241120	103100	27624384	463	462	463	462	2234
646	20241120	103000	26590425	462	460	462	460	22
647	20241120	102900	26580283	462	462	462	462	32
648	20241120	102800	26565499	461	461	461	461	50
649	20241120	102700	26542449	460	460	460	459	731
650	20241120	102600	26206194	461	461	461	461	0
651	20241120	102500	26206194	461	461	461	461	0
652	20241120	102400	26206194	461	461	461	461	0
653	20241120	102300	26206194	461	461	461	461	0
654	20241120	102200	26206194	461	457	461	457	3814
655	20241120	102100	24463188	457	457	457	457	0
656	20241120	102000	24463188	457	457	457	457	12
657	20241120	101900	24457704	461	461	461	461	20
658	20241120	101800	24448484	461	461	461	461	1
659	20241120	101700	24448023	461	461	461	461	0
660	20241120	101600	24448023	461	460	461	460	1911
661	20241120	101500	23568933	461	461	461	461	9
662	20241120	101400	23564784	460	460	460	460	0
663	20241120	101300	23564784	460	461	461	460	4
664	20241120	101200	23562942	461	461	461	461	0
665	20241120	101100	23562942	461	460	461	460	29
666	20241120	101000	23549601	461	461	461	461	40
667	20241120	100900	23531161	460	460	460	460	0
668	20241120	100800	23531161	460	460	460	460	0
669	20241120	100700	23531161	460	460	460	460	0
670	20241120	100600	23531161	460	460	460	460	0
671	20241120	100500	23531161	460	461	461	460	11
672	20241120	100400	23526100	461	461	461	461	0
673	20241120	100300	23526100	461	461	461	461	0
674	20241120	100200	23526100	461	461	461	461	5
675	20241120	100100	23523795	462	462	462	462	0
676	20241120	100000	23523795	462	462	462	462	10
677	20241120	095900	23519175	462	462	462	462	30
678	20241120	095800	23505315	462	459	462	457	6535
679	20241120	095700	20509632	458	458	458	458	0
680	20241120	095600	20509632	458	460	460	458	2000
681	20241120	095500	19593053	461	461	461	461	1
682	20241120	095400	19592592	456	456	456	456	0
683	20241120	095300	19592592	456	456	456	456	0
684	20241120	095200	19592592	456	459	459	455	1886
685	20241120	095100	18731528	462	460	462	459	849
686	20241120	095000	18341008	461	461	461	461	500
687	20241120	094900	18110508	462	462	462	462	0
688	20241120	094800	18110508	462	462	462	462	2
689	20241120	094700	18109584	464	464	464	464	5
690	20241120	094600	18107264	465	465	465	465	0
691	20241120	094500	18107264	465	465	465	465	10
692	20241120	094400	18102614	465	465	465	465	209
693	20241120	094300	18005429	466	466	466	466	21
694	20241120	094200	17995643	466	466	466	466	13
695	20241120	094100	17989585	460	460	460	460	0
696	20241120	094000	17989585	460	460	460	460	19
697	20241120	093900	17980845	459	459	459	459	0
698	20241120	093800	17980845	459	460	460	459	3794
699	20241120	093700	16235606	459	460	460	459	837
700	20241120	093600	15851010	459	461	461	459	1904
701	20241120	093500	14975440	460	461	461	460	1569
702	20241120	093400	14253327	461	461	461	461	1
703	20241120	093300	14252866	461	462	462	461	1543
704	20241120	093200	13540001	463	465	465	463	2130
705	20241120	093100	12551961	468	465	468	465	4
706	20241120	093000	12550092	468	466	468	465	4
707	20241120	092900	12548225	465	466	468	465	771
708	20241120	092800	12189513	466	466	466	466	2
709	20241120	092700	12188581	466	466	466	466	1
710	20241120	092600	12188115	469	466	469	466	3
711	20241120	092500	12186711	469	466	469	466	486
712	20241120	092400	11960229	465	464	465	463	47
713	20241120	092300	11938421	464	466	466	463	186
714	20241120	092200	11852027	466	463	466	463	62
715	20241120	092100	11823138	466	463	466	463	3
716	20241120	092000	11821743	465	466	466	465	456
717	20241120	091900	11609422	466	469	469	466	2911
718	20241120	091800	10249748	469	471	471	469	5215
719	20241120	091700	7793698	472	473	473	472	9186
720	20241120	091600	3454082	473	473	476	473	12
721	20241120	091500	3448376	473	473	473	473	1
722	20241120	091400	3447903	473	473	473	473	1
723	20241120	091300	3447430	473	474	474	473	1273
724	20241120	091200	2844029	472	474	474	472	580
725	20241120	091100	2569111	474	474	474	474	1
726	20241120	091000	2568637	474	474	474	474	744
727	20241120	090900	2215981	474	474	474	474	1
728	20241120	090800	2215507	474	476	476	474	167
729	20241120	090700	2136020	476	477	477	476	918
730	20241120	090600	1698227	477	477	477	477	1200
731	20241120	090500	1125827	477	477	477	477	1
732	20241120	090400	1125350	476	476	476	476	2
733	20241120	090300	1124398	474	474	474	474	1
734	20241120	090200	1123924	474	480	480	474	22
735	20241120	090100	1113370	474	472	480	472	783
736	20241120	090000	742768	472	471	472	471	1577