KissMeData/022220/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190500	59148598	936	936	936	936	113
3	20241120	190400	59148598	936	936	936	936	0
4	20241120	190300	59148598	936	936	936	936	0
5	20241120	190200	59148598	936	936	936	936	0
6	20241120	190100	59148598	936	936	936	936	0
7	20241120	190000	59148598	936	936	936	936	0
8	20241120	185900	59148598	936	936	936	936	0
9	20241120	185800	59148598	936	936	936	936	0
10	20241120	185700	59148598	936	936	936	936	0
11	20241120	185600	59148598	936	936	936	936	0
12	20241120	185500	59148598	936	936	936	936	0
13	20241120	185400	59148598	936	936	936	936	0
14	20241120	185300	59148598	936	936	936	936	0
15	20241120	185200	59148598	936	936	936	936	0
16	20241120	185100	59148598	936	936	936	936	0
17	20241120	185000	59148598	936	936	936	936	0
18	20241120	184900	59148598	936	936	936	936	0
19	20241120	184800	59148598	936	936	936	936	0
20	20241120	184700	59148598	936	936	936	936	0
21	20241120	184600	59148598	936	936	936	936	0
22	20241120	184500	59148598	936	936	936	936	0
23	20241120	184400	59148598	936	936	936	936	0
24	20241120	184300	59148598	936	936	936	936	0
25	20241120	184200	59148598	936	936	936	936	0
26	20241120	184100	59148598	936	936	936	936	0
27	20241120	184000	59148598	936	936	936	936	0
28	20241120	183900	59148598	936	936	936	936	0
29	20241120	183800	59148598	936	936	936	936	0
30	20241120	183700	59148598	936	936	936	936	0
31	20241120	183600	59148598	936	936	936	936	0
32	20241120	183500	59148598	936	936	936	936	113
33	20241120	183400	59148598	936	936	936	936	0
34	20241120	183300	59148598	936	936	936	936	0
35	20241120	183200	59148598	936	936	936	936	0
36	20241120	183100	59148598	936	936	936	936	0
37	20241120	183000	59148598	936	936	936	936	0
38	20241120	182900	59148598	936	936	936	936	0
39	20241120	182800	59148598	936	936	936	936	0
40	20241120	182700	59148598	936	936	936	936	0
41	20241120	182600	59148598	936	936	936	936	0
42	20241120	182500	59148598	936	936	936	936	0
43	20241120	182400	59148598	936	936	936	936	0
44	20241120	182300	59148598	936	936	936	936	0
45	20241120	182200	59148598	936	936	936	936	0
46	20241120	182100	59148598	936	936	936	936	0
47	20241120	182000	59148598	936	936	936	936	0
48	20241120	181900	59148598	936	936	936	936	0
49	20241120	181800	59148598	936	936	936	936	0
50	20241120	181700	59148598	936	936	936	936	0
51	20241120	181600	59148598	936	936	936	936	0
52	20241120	181500	59148598	936	936	936	936	0
53	20241120	181400	59148598	936	936	936	936	0
54	20241120	181300	59148598	936	936	936	936	0
55	20241120	181200	59148598	936	936	936	936	0
56	20241120	181100	59148598	936	936	936	936	0
57	20241120	181000	59148598	936	936	936	936	0
58	20241120	180900	59148598	936	936	936	936	0
59	20241120	180800	59148598	936	936	936	936	0
60	20241120	180700	59148598	936	936	936	936	0
61	20241120	180600	59148598	936	936	936	936	0
62	20241120	180500	59148598	936	936	936	936	113
63	20241120	180400	59148598	936	936	936	936	0
64	20241120	180300	59148598	936	936	936	936	0
65	20241120	180200	59148598	936	936	936	936	0
66	20241120	180100	59148598	936	936	936	936	0
67	20241120	180000	59148598	936	936	936	936	0
68	20241120	175900	59148598	936	936	936	936	0
69	20241120	175800	59148598	936	936	936	936	0
70	20241120	175700	59148598	936	936	936	936	0
71	20241120	175600	59148598	936	936	936	936	0
72	20241120	175500	59148598	936	936	936	936	0
73	20241120	175400	59148598	936	936	936	936	0
74	20241120	175300	59148598	936	936	936	936	0
75	20241120	175200	59148598	936	936	936	936	0
76	20241120	175100	59148598	936	936	936	936	0
77	20241120	175000	59148598	936	936	936	936	0
78	20241120	174900	59148598	936	936	936	936	0
79	20241120	174800	59148598	936	936	936	936	0
80	20241120	174700	59148598	936	936	936	936	0
81	20241120	174600	59148598	936	936	936	936	0
82	20241120	174500	59148598	936	936	936	936	0
83	20241120	174400	59148598	936	936	936	936	0
84	20241120	174300	59148598	936	936	936	936	0
85	20241120	174200	59148598	936	936	936	936	0
86	20241120	174100	59148598	936	936	936	936	0
87	20241120	174000	59148598	936	936	936	936	0
88	20241120	173900	59148598	936	936	936	936	0
89	20241120	173800	59148598	936	936	936	936	0
90	20241120	173700	59148598	936	936	936	936	0
91	20241120	173600	59148598	936	936	936	936	0
92	20241120	173500	59148598	936	936	936	936	113
93	20241120	173400	59148598	936	936	936	936	0
94	20241120	173300	59148598	936	936	936	936	0
95	20241120	173200	59148598	936	936	936	936	0
96	20241120	173100	59148598	936	936	936	936	0
97	20241120	173000	59148598	936	936	936	936	0
98	20241120	172900	59148598	936	936	936	936	0
99	20241120	172800	59148598	936	936	936	936	0
100	20241120	172700	59148598	936	936	936	936	0
101	20241120	172600	59148598	936	936	936	936	0
102	20241120	172500	59148598	936	936	936	936	0
103	20241120	172400	59148598	936	936	936	936	0
104	20241120	172300	59148598	936	936	936	936	0
105	20241120	172200	59148598	936	936	936	936	0
106	20241120	172100	59148598	936	936	936	936	0
107	20241120	172000	59148598	936	936	936	936	0
108	20241120	171900	59148598	936	936	936	936	0
109	20241120	171800	59148598	936	936	936	936	0
110	20241120	171700	59148598	936	936	936	936	0
111	20241120	171600	59148598	936	936	936	936	0
112	20241120	171500	59148598	936	936	936	936	0
113	20241120	171400	59148598	936	936	936	936	0
114	20241120	171300	59148598	936	936	936	936	0
115	20241120	171200	59148598	936	936	936	936	0
116	20241120	171100	59148598	936	936	936	936	0
117	20241120	171000	59148598	936	936	936	936	0
118	20241120	170900	59148598	936	936	936	936	0
119	20241120	170800	59148598	936	936	936	936	0
120	20241120	170700	59148598	936	936	936	936	0
121	20241120	170600	59148598	936	936	936	936	0
122	20241120	170500	59148598	936	936	936	936	113
123	20241120	170400	59148598	936	936	936	936	0
124	20241120	170300	59148598	936	936	936	936	0
125	20241120	170200	59148598	936	936	936	936	0
126	20241120	170100	59148598	936	936	936	936	0
127	20241120	170000	59148598	936	936	936	936	0
128	20241120	165900	59148598	936	936	936	936	0
129	20241120	165800	59148598	936	936	936	936	0
130	20241120	165700	59148598	936	936	936	936	0
131	20241120	165600	59148598	936	936	936	936	0
132	20241120	165500	59148598	936	936	936	936	0
133	20241120	165400	59148598	936	936	936	936	0
134	20241120	165300	59148598	936	936	936	936	0
135	20241120	165200	59148598	936	936	936	936	0
136	20241120	165100	59148598	936	936	936	936	0
137	20241120	165000	59148598	936	936	936	936	0
138	20241120	164900	59148598	936	936	936	936	0
139	20241120	164800	59148598	936	936	936	936	0
140	20241120	164700	59148598	936	936	936	936	0
141	20241120	164600	59148598	936	936	936	936	0
142	20241120	164500	59148598	936	936	936	936	0
143	20241120	164400	59148598	936	936	936	936	0
144	20241120	164300	59148598	936	936	936	936	0
145	20241120	164200	59148598	936	936	936	936	0
146	20241120	164100	59148598	936	936	936	936	0
147	20241120	164000	59148598	936	936	936	936	0
148	20241120	163900	59148598	936	936	936	936	0
149	20241120	163800	59148598	936	936	936	936	0
150	20241120	163700	59148598	936	936	936	936	0
151	20241120	163600	59148598	936	936	936	936	0
152	20241120	163500	59148598	936	936	936	936	113
153	20241120	163400	59148598	936	936	936	936	0
154	20241120	163300	59148598	936	936	936	936	0
155	20241120	163200	59148598	936	936	936	936	0
156	20241120	163100	59148598	936	936	936	936	0
157	20241120	163000	59148598	936	936	936	936	0
158	20241120	162900	59148598	936	936	936	936	0
159	20241120	162800	59148598	936	936	936	936	0
160	20241120	162700	59148598	936	936	936	936	0
161	20241120	162600	59148598	936	936	936	936	0
162	20241120	162500	59148598	936	936	936	936	0
163	20241120	162400	59148598	936	936	936	936	0
164	20241120	162300	59148598	936	936	936	936	0
165	20241120	162200	59148598	936	936	936	936	0
166	20241120	162100	59148598	936	936	936	936	0
167	20241120	162000	59148598	936	936	936	936	0
168	20241120	161900	59148598	936	936	936	936	0
169	20241120	161800	59148598	936	936	936	936	0
170	20241120	161700	59148598	936	936	936	936	0
171	20241120	161600	59148598	936	936	936	936	0
172	20241120	161500	59148598	936	936	936	936	0
173	20241120	161400	59148598	936	936	936	936	0
174	20241120	161300	59148598	936	936	936	936	0
175	20241120	161200	59148598	936	936	936	936	0
176	20241120	161100	59148598	936	936	936	936	0
177	20241120	161000	59148598	936	936	936	936	0
178	20241120	160900	59148598	936	936	936	936	0
179	20241120	160800	59148598	936	936	936	936	0
180	20241120	160700	59148598	936	936	936	936	0
181	20241120	160600	59148598	936	936	936	936	0
182	20241120	160500	59148598	936	936	936	936	113
183	20241120	160400	59148598	936	936	936	936	0
184	20241120	160300	59148598	936	936	936	936	0
185	20241120	160200	59148598	936	936	936	936	0
186	20241120	160100	59148598	936	936	936	936	0
187	20241120	160000	59148598	936	936	936	936	0
188	20241120	155900	59148598	936	936	936	936	0
189	20241120	155800	59148598	936	936	936	936	0
190	20241120	155700	59148598	936	936	936	936	0
191	20241120	155600	59148598	936	936	936	936	0
192	20241120	155500	59148598	936	936	936	936	0
193	20241120	155400	59148598	936	936	936	936	0
194	20241120	155300	59148598	936	936	936	936	0
195	20241120	155200	59148598	936	936	936	936	0
196	20241120	155100	59148598	936	936	936	936	0
197	20241120	155000	59148598	936	936	936	936	0
198	20241120	154900	59148598	936	936	936	936	0
199	20241120	154800	59148598	936	936	936	936	0
200	20241120	154700	59148598	936	936	936	936	0
201	20241120	154600	59148598	936	936	936	936	0
202	20241120	154500	59148598	936	936	936	936	0
203	20241120	154400	59148598	936	936	936	936	0
204	20241120	154300	59148598	936	936	936	936	0
205	20241120	154200	59148598	936	936	936	936	0
206	20241120	154100	59148598	936	936	936	936	0
207	20241120	154000	59148598	936	936	936	936	0
208	20241120	153900	59148598	936	936	936	936	0
209	20241120	153800	59148598	936	936	936	936	0
210	20241120	153700	59148598	936	936	936	936	0
211	20241120	153600	59148598	936	936	936	936	0
212	20241120	153500	59148598	936	936	936	936	113
213	20241120	153400	59148598	936	936	936	936	0
214	20241120	153300	59148598	936	936	936	936	0
215	20241120	153200	59148598	936	936	936	936	0
216	20241120	153100	59148598	936	936	936	936	0
217	20241120	153000	59148598	936	936	936	936	113
218	20241120	152900	59042830	936	936	936	936	0
219	20241120	152800	59042830	936	936	936	936	0
220	20241120	152700	59042830	936	936	936	936	0
221	20241120	152600	59042830	936	936	936	936	0
222	20241120	152500	59042830	936	936	936	936	0
223	20241120	152400	59042830	936	936	936	936	0
224	20241120	152300	59042830	936	936	936	936	0
225	20241120	152200	59042830	936	936	936	936	0
226	20241120	152100	59042830	936	936	936	936	0
227	20241120	152000	59042830	936	936	936	936	0
228	20241120	151900	59042830	936	936	936	936	1
229	20241120	151800	59041894	933	933	933	933	0
230	20241120	151700	59041894	933	933	933	933	1278
231	20241120	151600	57849520	938	938	938	938	0
232	20241120	151500	57849520	938	938	938	938	0
233	20241120	151400	57849520	938	938	938	938	0
234	20241120	151300	57849520	938	938	938	938	0
235	20241120	151200	57849520	938	938	938	938	0
236	20241120	151100	57849520	938	937	938	937	3
237	20241120	151000	57846707	936	930	936	930	26
238	20241120	150900	57822468	934	929	935	929	16
239	20241120	150800	57807558	939	939	939	939	0
240	20241120	150700	57807558	939	939	939	939	0
241	20241120	150600	57807558	939	934	939	930	391
242	20241120	150500	57440821	930	933	935	930	42
243	20241120	150400	57401683	939	935	939	930	4
244	20241120	150300	57397940	939	930	939	930	20
245	20241120	150200	57379273	939	930	939	930	504
246	20241120	150100	56907843	930	929	930	929	5
247	20241120	150000	56903195	928	928	928	928	0
248	20241120	145900	56903195	928	928	928	928	0
249	20241120	145800	56903195	928	928	928	928	4000
250	20241120	145700	53191195	929	929	929	929	0
251	20241120	145600	53191195	929	928	929	928	2
252	20241120	145500	53189338	928	928	928	928	0
253	20241120	145400	53189338	928	928	928	928	1
254	20241120	145300	53188410	929	930	930	929	2
255	20241120	145200	53186551	928	928	928	927	4
256	20241120	145100	53182840	930	929	930	929	4
257	20241120	145000	53179122	927	929	929	927	506
258	20241120	144900	52710055	930	930	930	930	0
259	20241120	144800	52710055	930	930	930	930	0
260	20241120	144700	52710055	930	929	930	929	12
261	20241120	144600	52698899	927	928	928	927	20
262	20241120	144500	52680357	929	929	929	929	0
263	20241120	144400	52680357	929	929	930	929	4
264	20241120	144300	52676639	930	929	930	929	3
265	20241120	144200	52673851	929	929	929	929	0
266	20241120	144100	52673851	929	929	929	929	0
267	20241120	144000	52673851	929	929	929	929	0
268	20241120	143900	52673851	929	929	929	929	1
269	20241120	143800	52672922	929	928	929	928	2
270	20241120	143700	52671065	927	927	927	927	0
271	20241120	143600	52671065	927	927	927	927	0
272	20241120	143500	52671065	927	928	928	927	2
273	20241120	143400	52669210	930	930	930	930	0
274	20241120	143300	52669210	930	929	930	929	4
275	20241120	143200	52665491	929	929	929	929	0
276	20241120	143100	52665491	929	929	929	929	1
277	20241120	143000	52664562	926	926	926	926	0
278	20241120	142900	52664562	926	926	926	926	0
279	20241120	142800	52664562	926	929	929	926	3109
280	20241120	142700	49784723	930	930	930	930	0
281	20241120	142600	49784723	930	929	930	929	3
282	20241120	142500	49781934	930	927	930	927	2003
283	20241120	142400	47921660	928	928	928	928	1
284	20241120	142300	47920732	928	928	928	928	0
285	20241120	142200	47920732	928	928	928	928	0
286	20241120	142100	47920732	928	928	928	928	0
287	20241120	142000	47920732	928	928	928	928	0
288	20241120	141900	47920732	928	928	928	928	1
289	20241120	141800	47919804	928	928	928	928	0
290	20241120	141700	47919804	928	928	928	928	0
291	20241120	141600	47919804	928	928	928	928	0
292	20241120	141500	47919804	928	928	928	928	0
293	20241120	141400	47919804	928	928	928	928	1041
294	20241120	141300	46953756	928	928	928	928	0
295	20241120	141200	46953756	928	928	928	928	0
296	20241120	141100	46953756	928	928	928	928	1
297	20241120	141000	46952828	927	927	927	927	1444
298	20241120	140900	45614240	927	927	927	927	0
299	20241120	140800	45614240	927	927	927	927	0
300	20241120	140700	45614240	927	926	927	926	3411
301	20241120	140600	42455080	925	926	926	925	2177
302	20241120	140500	40439424	927	927	927	927	0
303	20241120	140400	40439424	927	927	927	927	0
304	20241120	140300	40439424	927	927	927	927	0
305	20241120	140200	40439424	927	927	927	927	0
306	20241120	140100	40439424	927	927	927	927	167
307	20241120	140000	40284615	927	927	927	927	0
308	20241120	135900	40284615	927	927	927	927	0
309	20241120	135800	40284615	927	927	927	927	0
310	20241120	135700	40284615	927	927	927	927	0
311	20241120	135600	40284615	927	927	927	927	457
312	20241120	135500	39860976	926	926	926	926	115
313	20241120	135400	39754486	926	926	926	926	5
314	20241120	135300	39749856	927	927	927	927	0
315	20241120	135200	39749856	927	927	927	927	0
316	20241120	135100	39749856	927	927	927	927	0
317	20241120	135000	39749856	927	927	927	927	0
318	20241120	134900	39749856	927	927	927	927	0
319	20241120	134800	39749856	927	927	927	927	0
320	20241120	134700	39749856	927	927	927	927	0
321	20241120	134600	39749856	927	927	927	927	0
322	20241120	134500	39749856	927	927	927	927	100
323	20241120	134400	39657156	927	927	927	927	0
324	20241120	134300	39657156	927	927	927	927	0
325	20241120	134200	39657156	927	927	927	927	20
326	20241120	134100	39638616	927	927	927	927	0
327	20241120	134000	39638616	927	927	927	927	100
328	20241120	133900	39545916	927	927	927	927	0
329	20241120	133800	39545916	927	928	928	927	1419
330	20241120	133700	38229292	928	928	928	928	0
331	20241120	133600	38229292	928	928	928	928	0
332	20241120	133500	38229292	928	928	928	928	5
333	20241120	133400	38224652	928	928	928	928	0
334	20241120	133300	38224652	928	928	928	928	0
335	20241120	133200	38224652	928	928	928	928	0
336	20241120	133100	38224652	928	928	928	928	0
337	20241120	133000	38224652	928	929	929	928	1208
338	20241120	132900	37103122	929	929	929	929	3
339	20241120	132800	37100335	929	929	929	929	0
340	20241120	132700	37100335	929	929	929	929	0
341	20241120	132600	37100335	929	929	929	929	0
342	20241120	132500	37100335	929	929	929	929	2
343	20241120	132400	37098477	930	930	930	930	0
344	20241120	132300	37098477	930	930	930	930	0
345	20241120	132200	37098477	930	930	930	930	0
346	20241120	132100	37098477	930	930	930	930	0
347	20241120	132000	37098477	930	930	930	930	0
348	20241120	131900	37098477	930	930	930	930	0
349	20241120	131800	37098477	930	930	930	930	0
350	20241120	131700	37098477	930	930	930	930	0
351	20241120	131600	37098477	930	930	930	930	0
352	20241120	131500	37098477	930	930	930	930	0
353	20241120	131400	37098477	930	930	930	930	0
354	20241120	131300	37098477	930	930	930	930	0
355	20241120	131200	37098477	930	930	930	930	0
356	20241120	131100	37098477	930	930	930	930	0
357	20241120	131000	37098477	930	930	930	930	0
358	20241120	130900	37098477	930	930	930	930	0
359	20241120	130800	37098477	930	930	930	930	0
360	20241120	130700	37098477	930	930	930	930	0
361	20241120	130600	37098477	930	930	930	930	0
362	20241120	130500	37098477	930	930	930	930	0
363	20241120	130400	37098477	930	930	930	930	0
364	20241120	130300	37098477	930	930	930	930	0
365	20241120	130200	37098477	930	930	930	930	1
366	20241120	130100	37097547	930	930	930	930	1
367	20241120	130000	37096617	930	930	930	930	0
368	20241120	125900	37096617	930	930	930	930	0
369	20241120	125800	37096617	930	930	930	930	0
370	20241120	125700	37096617	930	930	930	930	0
371	20241120	125600	37096617	930	930	930	930	20
372	20241120	125500	37078017	930	930	930	930	2
373	20241120	125400	37076157	928	931	934	928	59
374	20241120	125300	37021385	934	934	934	934	0
375	20241120	125200	37021385	934	928	934	928	10
376	20241120	125100	37012051	928	928	928	928	0
377	20241120	125000	37012051	928	927	928	926	322
378	20241120	124900	36713597	928	930	932	927	260
379	20241120	124800	36472351	931	931	931	931	1
380	20241120	124700	36471420	930	930	930	930	32
381	20241120	124600	36441660	930	930	930	930	1017
382	20241120	124500	35495850	930	931	931	930	1032
383	20241120	124400	34536058	931	931	931	931	7
384	20241120	124300	34529541	931	931	931	931	10
385	20241120	124200	34520231	931	931	931	931	5
386	20241120	124100	34515576	931	931	937	931	104
387	20241120	124000	34418146	931	931	931	931	0
388	20241120	123900	34418146	931	931	931	931	1
389	20241120	123800	34417215	930	930	930	930	0
390	20241120	123700	34417215	930	930	930	930	0
391	20241120	123600	34417215	930	932	932	930	2696
392	20241120	123500	31909743	943	943	943	943	0
393	20241120	123400	31909743	943	943	943	943	0
394	20241120	123300	31909743	943	943	943	943	2
395	20241120	123200	31907857	936	947	947	936	979
396	20241120	123100	30990380	950	929	950	929	9422
397	20241120	123000	22091481	928	928	928	928	1
398	20241120	122900	22090553	931	931	931	931	0
399	20241120	122800	22090553	931	931	931	931	0
400	20241120	122700	22090553	931	931	931	931	0
401	20241120	122600	22090553	931	928	931	928	5
402	20241120	122500	22085904	931	928	931	928	5
403	20241120	122400	22081255	930	930	930	930	0
404	20241120	122300	22081255	930	926	931	926	6
405	20241120	122200	22075679	925	925	925	925	348
406	20241120	122100	21753779	925	925	925	925	0
407	20241120	122000	21753779	925	925	925	925	51
408	20241120	121900	21706604	925	925	925	925	1
409	20241120	121800	21705679	924	924	924	924	0
410	20241120	121700	21705679	924	924	924	924	1
411	20241120	121600	21704755	924	924	924	924	0
412	20241120	121500	21704755	924	923	924	923	1232
413	20241120	121400	20566831	923	923	923	923	5
414	20241120	121300	20562216	923	923	923	923	0
415	20241120	121200	20562216	923	923	923	923	0
416	20241120	121100	20562216	923	923	923	923	0
417	20241120	121000	20562216	923	923	923	923	0
418	20241120	120900	20562216	923	923	923	923	0
419	20241120	120800	20562216	923	923	923	923	10
420	20241120	120700	20552986	923	923	923	923	0
421	20241120	120600	20552986	923	923	923	923	0
422	20241120	120500	20552986	923	923	923	923	0
423	20241120	120400	20552986	923	923	923	923	0
424	20241120	120300	20552986	923	923	923	923	0
425	20241120	120200	20552986	923	923	923	923	0
426	20241120	120100	20552986	923	923	923	923	0
427	20241120	120000	20552986	923	923	923	923	0
428	20241120	115900	20552986	923	923	923	923	0
429	20241120	115800	20552986	923	923	923	923	0
430	20241120	115700	20552986	923	923	923	923	0
431	20241120	115600	20552986	923	923	923	923	0
432	20241120	115500	20552986	923	923	923	923	0
433	20241120	115400	20552986	923	923	923	923	1
434	20241120	115300	20552063	923	923	923	923	0
435	20241120	115200	20552063	923	923	923	923	0
436	20241120	115100	20552063	923	923	923	923	0
437	20241120	115000	20552063	923	923	923	923	0
438	20241120	114900	20552063	923	923	923	923	0
439	20241120	114800	20552063	923	923	923	923	0
440	20241120	114700	20552063	923	923	923	923	0
441	20241120	114600	20552063	923	923	923	923	0
442	20241120	114500	20552063	923	923	923	923	0
443	20241120	114400	20552063	923	923	923	923	0
444	20241120	114300	20552063	923	923	923	923	0
445	20241120	114200	20552063	923	923	923	923	0
446	20241120	114100	20552063	923	923	923	923	0
447	20241120	114000	20552063	923	923	923	923	0
448	20241120	113900	20552063	923	923	923	923	0
449	20241120	113800	20552063	923	923	923	923	0
450	20241120	113700	20552063	923	923	923	923	0
451	20241120	113600	20552063	923	923	923	923	0
452	20241120	113500	20552063	923	923	923	923	0
453	20241120	113400	20552063	923	923	923	923	0
454	20241120	113300	20552063	923	923	923	923	63
455	20241120	113200	20493914	923	923	923	923	0
456	20241120	113100	20493914	923	923	923	923	0
457	20241120	113000	20493914	923	923	923	923	0
458	20241120	112900	20493914	923	923	923	923	0
459	20241120	112800	20493914	923	923	923	923	0
460	20241120	112700	20493914	923	923	923	923	0
461	20241120	112600	20493914	923	923	923	923	0
462	20241120	112500	20493914	923	923	923	923	0
463	20241120	112400	20493914	923	923	923	923	0
464	20241120	112300	20493914	923	923	923	923	0
465	20241120	112200	20493914	923	923	923	923	6
466	20241120	112100	20488376	921	921	921	921	0
467	20241120	112000	20488376	921	921	921	921	0
468	20241120	111900	20488376	921	921	921	921	2690
469	20241120	111800	18010886	921	921	921	921	4
470	20241120	111700	18007202	924	924	924	924	0
471	20241120	111600	18007202	924	924	924	924	0
472	20241120	111500	18007202	924	922	924	922	3
473	20241120	111400	18004432	924	924	924	924	0
474	20241120	111300	18004432	924	922	924	922	2
475	20241120	111200	18002586	921	921	921	921	0
476	20241120	111100	18002586	921	921	921	921	0
477	20241120	111000	18002586	921	921	921	921	615
478	20241120	110900	17436171	920	920	920	920	10
479	20241120	110800	17426971	920	920	920	920	0
480	20241120	110700	17426971	920	920	920	920	0
481	20241120	110600	17426971	920	920	920	920	0
482	20241120	110500	17426971	920	920	920	920	0
483	20241120	110400	17426971	920	920	920	920	0
484	20241120	110300	17426971	920	920	920	920	0
485	20241120	110200	17426971	920	920	920	920	0
486	20241120	110100	17426971	920	920	920	920	0
487	20241120	110000	17426971	920	920	920	920	0
488	20241120	105900	17426971	920	920	920	920	0
489	20241120	105800	17426971	920	920	920	920	0
490	20241120	105700	17426971	920	920	920	920	0
491	20241120	105600	17426971	920	920	920	920	0
492	20241120	105500	17426971	920	920	920	920	4573
493	20241120	105400	13219811	920	920	920	920	0
494	20241120	105300	13219811	920	920	920	920	0
495	20241120	105200	13219811	920	920	920	920	0
496	20241120	105100	13219811	920	920	920	920	0
497	20241120	105000	13219811	920	920	920	920	446
498	20241120	104900	12809491	920	920	920	920	0
499	20241120	104800	12809491	920	920	920	920	0
500	20241120	104700	12809491	920	920	920	920	0
501	20241120	104600	12809491	920	920	920	920	0
502	20241120	104500	12809491	920	920	920	920	0
503	20241120	104400	12809491	920	920	920	920	2
504	20241120	104300	12807651	920	920	920	920	0
505	20241120	104200	12807651	920	920	920	920	0
506	20241120	104100	12807651	920	920	920	920	0
507	20241120	104000	12807651	920	920	920	920	0
508	20241120	103900	12807651	920	920	920	920	0
509	20241120	103800	12807651	920	920	920	920	0
510	20241120	103700	12807651	920	920	920	920	6
511	20241120	103600	12802131	920	920	920	920	0
512	20241120	103500	12802131	920	920	920	920	43
513	20241120	103400	12762571	920	920	920	920	66
514	20241120	103300	12701851	921	921	921	921	133
515	20241120	103200	12579358	921	921	921	921	0
516	20241120	103100	12579358	921	921	921	921	0
517	20241120	103000	12579358	921	921	921	921	2
518	20241120	102900	12577516	920	920	920	920	2406
519	20241120	102800	10363996	920	920	920	920	0
520	20241120	102700	10363996	920	919	920	919	3000
521	20241120	102600	7604604	919	919	919	919	0
522	20241120	102500	7604604	919	919	919	919	1
523	20241120	102400	7603685	918	918	918	918	2652
524	20241120	102300	5169149	918	918	918	918	0
525	20241120	102200	5169149	918	918	918	918	10
526	20241120	102100	5159969	918	918	918	918	10
527	20241120	102000	5150789	918	918	918	918	0
528	20241120	101900	5150789	918	918	918	918	10
529	20241120	101800	5141609	918	918	918	918	0
530	20241120	101700	5141609	918	918	918	918	20
531	20241120	101600	5123249	918	918	918	918	0
532	20241120	101500	5123249	918	918	918	918	0
533	20241120	101400	5123249	918	918	918	918	0
534	20241120	101300	5123249	918	919	919	918	1759
535	20241120	101200	3508482	918	918	918	918	0
536	20241120	101100	3508482	918	918	918	918	0
537	20241120	101000	3508482	918	918	918	918	0
538	20241120	100900	3508482	918	918	918	918	70
539	20241120	100800	3444222	919	919	919	919	500
540	20241120	100700	2984722	919	919	919	919	0
541	20241120	100600	2984722	919	919	919	919	0
542	20241120	100500	2984722	919	919	919	919	1
543	20241120	100400	2983803	918	918	918	918	0
544	20241120	100300	2983803	918	918	918	918	181
545	20241120	100200	2817645	918	918	918	918	1
546	20241120	100100	2816727	918	918	918	918	0
547	20241120	100000	2816727	918	918	918	918	0
548	20241120	095900	2816727	918	918	918	918	0
549	20241120	095800	2816727	918	918	918	918	0
550	20241120	095700	2816727	918	918	918	918	0
551	20241120	095600	2816727	918	918	918	918	0
552	20241120	095500	2816727	918	918	918	918	0
553	20241120	095400	2816727	918	918	918	918	44
554	20241120	095300	2776335	918	918	918	918	0
555	20241120	095200	2776335	918	918	918	918	50
556	20241120	095100	2730435	919	919	919	919	0
557	20241120	095000	2730435	919	919	919	919	0
558	20241120	094900	2730435	919	919	919	919	0
559	20241120	094800	2730435	919	919	919	919	0
560	20241120	094700	2730435	919	919	919	919	0
561	20241120	094600	2730435	919	919	919	919	0
562	20241120	094500	2730435	919	919	919	919	0
563	20241120	094400	2730435	919	919	919	919	0
564	20241120	094300	2730435	919	919	919	919	2
565	20241120	094200	2728597	919	919	919	919	10
566	20241120	094100	2719407	918	918	918	918	1
567	20241120	094000	2718489	917	917	917	917	0
568	20241120	093900	2718489	917	917	917	917	0
569	20241120	093800	2718489	917	917	917	917	0
570	20241120	093700	2718489	917	917	917	917	0
571	20241120	093600	2718489	917	918	918	917	267
572	20241120	093500	2473648	919	919	919	919	54
573	20241120	093400	2424022	919	919	919	919	327
574	20241120	093300	2123509	919	919	919	919	0
575	20241120	093200	2123509	919	919	919	919	0
576	20241120	093100	2123509	919	919	919	919	0
577	20241120	093000	2123509	919	919	919	919	0
578	20241120	092900	2123509	919	919	919	919	0
579	20241120	092800	2123509	919	919	919	919	0
580	20241120	092700	2123509	919	919	919	919	2
581	20241120	092600	2121671	919	919	919	919	0
582	20241120	092500	2121671	919	919	919	919	3
583	20241120	092400	2118914	919	919	919	919	1437
584	20241120	092300	798311	920	920	920	920	0
585	20241120	092200	798311	920	920	920	920	0
586	20241120	092100	798311	920	920	920	920	0
587	20241120	092000	798311	920	920	920	920	0
588	20241120	091900	798311	920	919	920	919	596
589	20241120	091800	250585	919	919	919	919	0
590	20241120	091700	250585	919	919	919	919	1
591	20241120	091600	249666	918	918	918	918	0
592	20241120	091500	249666	918	918	918	918	0
593	20241120	091400	249666	918	918	918	918	1
594	20241120	091300	248748	919	919	919	919	0
595	20241120	091200	248748	919	918	919	918	3
596	20241120	091100	245992	917	920	920	917	101
597	20241120	091000	153372	920	920	920	920	0
598	20241120	090900	153372	920	920	920	920	0
599	20241120	090800	153372	920	920	920	920	0
600	20241120	090700	153372	920	920	920	920	99
601	20241120	090600	62292	920	920	920	920	0
602	20241120	090500	62292	920	920	920	920	1
603	20241120	090400	61372	916	916	916	916	0
604	20241120	090300	61372	916	916	916	916	0
605	20241120	090200	61372	916	916	916	916	0
606	20241120	090100	61372	916	916	916	916	0
607	20241120	090000	61372	916	916	916	916	67