KissMeData/044480/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192600	31048694	542	542	542	542	3369
3	20241121	192500	31048694	542	542	542	542	0
4	20241121	192400	31048694	542	542	542	542	0
5	20241121	192300	31048694	542	542	542	542	0
6	20241121	192200	31048694	542	542	542	542	0
7	20241121	192100	31048694	542	542	542	542	0
8	20241121	192000	31048694	542	542	542	542	0
9	20241121	191900	31048694	542	542	542	542	0
10	20241121	191800	31048694	542	542	542	542	0
11	20241121	191700	31048694	542	542	542	542	0
12	20241121	191600	31048694	542	542	542	542	0
13	20241121	191500	31048694	542	542	542	542	0
14	20241121	191400	31048694	542	542	542	542	0
15	20241121	191300	31048694	542	542	542	542	0
16	20241121	191200	31048694	542	542	542	542	0
17	20241121	191100	31048694	542	542	542	542	0
18	20241121	191000	31048694	542	542	542	542	0
19	20241121	190900	31048694	542	542	542	542	0
20	20241121	190800	31048694	542	542	542	542	0
21	20241121	190700	31048694	542	542	542	542	0
22	20241121	190600	31048694	542	542	542	542	0
23	20241121	190500	31048694	542	542	542	542	0
24	20241121	190400	31048694	542	542	542	542	0
25	20241121	190300	31048694	542	542	542	542	0
26	20241121	190200	31048694	542	542	542	542	0
27	20241121	190100	31048694	542	542	542	542	0
28	20241121	190000	31048694	542	542	542	542	0
29	20241121	185900	31048694	542	542	542	542	0
30	20241121	185800	31048694	542	542	542	542	0
31	20241121	185700	31048694	542	542	542	542	0
32	20241121	185600	31048694	542	542	542	542	3369
33	20241121	185500	31048694	542	542	542	542	0
34	20241121	185400	31048694	542	542	542	542	0
35	20241121	185300	31048694	542	542	542	542	0
36	20241121	185200	31048694	542	542	542	542	0
37	20241121	185100	31048694	542	542	542	542	0
38	20241121	185000	31048694	542	542	542	542	0
39	20241121	184900	31048694	542	542	542	542	0
40	20241121	184800	31048694	542	542	542	542	0
41	20241121	184700	31048694	542	542	542	542	0
42	20241121	184600	31048694	542	542	542	542	0
43	20241121	184500	31048694	542	542	542	542	0
44	20241121	184400	31048694	542	542	542	542	0
45	20241121	184300	31048694	542	542	542	542	0
46	20241121	184200	31048694	542	542	542	542	0
47	20241121	184100	31048694	542	542	542	542	0
48	20241121	184000	31048694	542	542	542	542	0
49	20241121	183900	31048694	542	542	542	542	0
50	20241121	183800	31048694	542	542	542	542	0
51	20241121	183700	31048694	542	542	542	542	0
52	20241121	183600	31048694	542	542	542	542	0
53	20241121	183500	31048694	542	542	542	542	0
54	20241121	183400	31048694	542	542	542	542	0
55	20241121	183300	31048694	542	542	542	542	0
56	20241121	183200	31048694	542	542	542	542	0
57	20241121	183100	31048694	542	542	542	542	0
58	20241121	183000	31048694	542	542	542	542	0
59	20241121	182900	31048694	542	542	542	542	0
60	20241121	182800	31048694	542	542	542	542	0
61	20241121	182700	31048694	542	542	542	542	0
62	20241121	182600	31048694	542	542	542	542	3369
63	20241121	182500	31048694	542	542	542	542	0
64	20241121	182400	31048694	542	542	542	542	0
65	20241121	182300	31048694	542	542	542	542	0
66	20241121	182200	31048694	542	542	542	542	0
67	20241121	182100	31048694	542	542	542	542	0
68	20241121	182000	31048694	542	542	542	542	0
69	20241121	181900	31048694	542	542	542	542	0
70	20241121	181800	31048694	542	542	542	542	0
71	20241121	181700	31048694	542	542	542	542	0
72	20241121	181600	31048694	542	542	542	542	0
73	20241121	181500	31048694	542	542	542	542	0
74	20241121	181400	31048694	542	542	542	542	0
75	20241121	181300	31048694	542	542	542	542	0
76	20241121	181200	31048694	542	542	542	542	0
77	20241121	181100	31048694	542	542	542	542	0
78	20241121	181000	31048694	542	542	542	542	0
79	20241121	180900	31048694	542	542	542	542	0
80	20241121	180800	31048694	542	542	542	542	0
81	20241121	180700	31048694	542	542	542	542	0
82	20241121	180600	31048694	542	542	542	542	0
83	20241121	180500	31048694	542	542	542	542	0
84	20241121	180400	31048694	542	542	542	542	0
85	20241121	180300	31048694	542	542	542	542	0
86	20241121	180200	31048694	542	542	542	542	0
87	20241121	180100	31048694	542	542	542	542	0
88	20241121	180000	31048694	542	542	542	542	0
89	20241121	175900	31048694	542	542	542	542	0
90	20241121	175800	31048694	542	542	542	542	0
91	20241121	175700	31048694	542	542	542	542	0
92	20241121	175600	31048694	542	542	542	542	3369
93	20241121	175500	31048694	542	542	542	542	0
94	20241121	175400	31048694	542	542	542	542	0
95	20241121	175300	31048694	542	542	542	542	0
96	20241121	175200	31048694	542	542	542	542	0
97	20241121	175100	31048694	542	542	542	542	0
98	20241121	175000	31048694	542	542	542	542	0
99	20241121	174900	31048694	542	542	542	542	0
100	20241121	174800	31048694	542	542	542	542	0
101	20241121	174700	31048694	542	542	542	542	0
102	20241121	174600	31048694	542	542	542	542	0
103	20241121	174500	31048694	542	542	542	542	0
104	20241121	174400	31048694	542	542	542	542	0
105	20241121	174300	31048694	542	542	542	542	0
106	20241121	174200	31048694	542	542	542	542	0
107	20241121	174100	31048694	542	542	542	542	0
108	20241121	174000	31048694	542	542	542	542	0
109	20241121	173900	31048694	542	542	542	542	0
110	20241121	173800	31048694	542	542	542	542	0
111	20241121	173700	31048694	542	542	542	542	0
112	20241121	173600	31048694	542	542	542	542	0
113	20241121	173500	31048694	542	542	542	542	0
114	20241121	173400	31048694	542	542	542	542	0
115	20241121	173300	31048694	542	542	542	542	0
116	20241121	173200	31048694	542	542	542	542	0
117	20241121	173100	31048694	542	542	542	542	0
118	20241121	173000	31048694	542	542	542	542	0
119	20241121	172900	31048694	542	542	542	542	0
120	20241121	172800	31048694	542	542	542	542	0
121	20241121	172700	31048694	542	542	542	542	0
122	20241121	172600	31048694	542	542	542	542	3369
123	20241121	172500	31048694	542	542	542	542	0
124	20241121	172400	31048694	542	542	542	542	0
125	20241121	172300	31048694	542	542	542	542	0
126	20241121	172200	31048694	542	542	542	542	0
127	20241121	172100	31048694	542	542	542	542	0
128	20241121	172000	31048694	542	542	542	542	0
129	20241121	171900	31048694	542	542	542	542	0
130	20241121	171800	31048694	542	542	542	542	0
131	20241121	171700	31048694	542	542	542	542	0
132	20241121	171600	31048694	542	542	542	542	0
133	20241121	171500	31048694	542	542	542	542	0
134	20241121	171400	31048694	542	542	542	542	0
135	20241121	171300	31048694	542	542	542	542	0
136	20241121	171200	31048694	542	542	542	542	0
137	20241121	171100	31048694	542	542	542	542	0
138	20241121	171000	31048694	542	542	542	542	0
139	20241121	170900	31048694	542	542	542	542	0
140	20241121	170800	31048694	542	542	542	542	0
141	20241121	170700	31048694	542	542	542	542	0
142	20241121	170600	31048694	542	542	542	542	0
143	20241121	170500	31048694	542	542	542	542	0
144	20241121	170400	31048694	542	542	542	542	0
145	20241121	170300	31048694	542	542	542	542	0
146	20241121	170200	31048694	542	542	542	542	0
147	20241121	170100	31048694	542	542	542	542	0
148	20241121	170000	31048694	542	542	542	542	0
149	20241121	165900	31048694	542	542	542	542	0
150	20241121	165800	31048694	542	542	542	542	0
151	20241121	165700	31048694	542	542	542	542	0
152	20241121	165600	31048694	542	542	542	542	3369
153	20241121	165500	31048694	542	542	542	542	0
154	20241121	165400	31048694	542	542	542	542	0
155	20241121	165300	31048694	542	542	542	542	0
156	20241121	165200	31048694	542	542	542	542	0
157	20241121	165100	31048694	542	542	542	542	0
158	20241121	165000	31048694	542	542	542	542	0
159	20241121	164900	31048694	542	542	542	542	0
160	20241121	164800	31048694	542	542	542	542	0
161	20241121	164700	31048694	542	542	542	542	0
162	20241121	164600	31048694	542	542	542	542	0
163	20241121	164500	31048694	542	542	542	542	0
164	20241121	164400	31048694	542	542	542	542	0
165	20241121	164300	31048694	542	542	542	542	0
166	20241121	164200	31048694	542	542	542	542	0
167	20241121	164100	31048694	542	542	542	542	0
168	20241121	164000	31048694	542	542	542	542	0
169	20241121	163900	31048694	542	542	542	542	0
170	20241121	163800	31048694	542	542	542	542	0
171	20241121	163700	31048694	542	542	542	542	0
172	20241121	163600	31048694	542	542	542	542	0
173	20241121	163500	31048694	542	542	542	542	0
174	20241121	163400	31048694	542	542	542	542	0
175	20241121	163300	31048694	542	542	542	542	0
176	20241121	163200	31048694	542	542	542	542	0
177	20241121	163100	31048694	542	542	542	542	0
178	20241121	163000	31048694	542	542	542	542	0
179	20241121	162900	31048694	542	542	542	542	0
180	20241121	162800	31048694	542	542	542	542	0
181	20241121	162700	31048694	542	542	542	542	0
182	20241121	162600	31048694	542	542	542	542	3369
183	20241121	162500	31048694	542	542	542	542	0
184	20241121	162400	31048694	542	542	542	542	0
185	20241121	162300	31048694	542	542	542	542	0
186	20241121	162200	31048694	542	542	542	542	0
187	20241121	162100	31048694	542	542	542	542	0
188	20241121	162000	31048694	542	542	542	542	0
189	20241121	161900	31048694	542	542	542	542	0
190	20241121	161800	31048694	542	542	542	542	0
191	20241121	161700	31048694	542	542	542	542	0
192	20241121	161600	31048694	542	542	542	542	0
193	20241121	161500	31048694	542	542	542	542	0
194	20241121	161400	31048694	542	542	542	542	0
195	20241121	161300	31048694	542	542	542	542	0
196	20241121	161200	31048694	542	542	542	542	0
197	20241121	161100	31048694	542	542	542	542	0
198	20241121	161000	31048694	542	542	542	542	0
199	20241121	160900	31048694	542	542	542	542	0
200	20241121	160800	31048694	542	542	542	542	0
201	20241121	160700	31048694	542	542	542	542	0
202	20241121	160600	31048694	542	542	542	542	0
203	20241121	160500	31048694	542	542	542	542	0
204	20241121	160400	31048694	542	542	542	542	0
205	20241121	160300	31048694	542	542	542	542	0
206	20241121	160200	31048694	542	542	542	542	0
207	20241121	160100	31048694	542	542	542	542	0
208	20241121	160000	31048694	542	542	542	542	0
209	20241121	155900	31048694	542	542	542	542	0
210	20241121	155800	31048694	542	542	542	542	0
211	20241121	155700	31048694	542	542	542	542	0
212	20241121	155600	31048694	542	542	542	542	3369
213	20241121	155500	31048694	542	542	542	542	0
214	20241121	155400	31048694	542	542	542	542	0
215	20241121	155300	31048694	542	542	542	542	0
216	20241121	155200	31048694	542	542	542	542	0
217	20241121	155100	31048694	542	542	542	542	0
218	20241121	155000	31048694	542	542	542	542	0
219	20241121	154900	31048694	542	542	542	542	0
220	20241121	154800	31048694	542	542	542	542	0
221	20241121	154700	31048694	542	542	542	542	0
222	20241121	154600	31048694	542	542	542	542	0
223	20241121	154500	31048694	542	542	542	542	0
224	20241121	154400	31048694	542	542	542	542	0
225	20241121	154300	31048694	542	542	542	542	0
226	20241121	154200	31048694	542	542	542	542	0
227	20241121	154100	31048694	542	542	542	542	0
228	20241121	154000	31048694	542	542	542	542	0
229	20241121	153900	31048694	542	542	542	542	0
230	20241121	153800	31048694	542	542	542	542	0
231	20241121	153700	31048694	542	542	542	542	0
232	20241121	153600	31048694	542	542	542	542	0
233	20241121	153500	31048694	542	542	542	542	0
234	20241121	153400	31048694	542	542	542	542	0
235	20241121	153300	31048694	542	542	542	542	0
236	20241121	153200	31048694	542	542	542	542	0
237	20241121	153100	31048694	542	542	542	542	0
238	20241121	153000	31048694	542	542	542	542	3369
239	20241121	152900	29222696	544	544	544	544	0
240	20241121	152800	29222696	544	544	544	544	0
241	20241121	152700	29222696	544	544	544	544	0
242	20241121	152600	29222696	544	544	544	544	0
243	20241121	152500	29222696	544	544	544	544	0
244	20241121	152400	29222696	544	544	544	544	0
245	20241121	152300	29222696	544	544	544	544	0
246	20241121	152200	29222696	544	544	544	544	0
247	20241121	152100	29222696	544	544	544	544	0
248	20241121	152000	29222696	544	544	544	544	0
249	20241121	151900	29222696	544	544	544	544	0
250	20241121	151800	29222696	544	544	544	544	0
251	20241121	151700	29222696	544	544	544	544	0
252	20241121	151600	29222696	544	544	544	544	0
253	20241121	151500	29222696	544	544	544	544	3
254	20241121	151400	29221064	544	544	544	544	0
255	20241121	151300	29221064	544	543	544	543	2
256	20241121	151200	29219977	542	541	542	541	170
257	20241121	151100	29127922	541	541	541	541	0
258	20241121	151000	29127922	541	541	541	541	0
259	20241121	150900	29127922	541	541	541	541	0
260	20241121	150800	29127922	541	540	541	540	5
261	20241121	150700	29125221	541	541	541	541	0
262	20241121	150600	29125221	541	539	541	536	1847
263	20241121	150500	28133110	540	539	540	539	20
264	20241121	150400	28122327	540	539	540	538	15
265	20241121	150300	28114238	539	540	540	539	54
266	20241121	150200	28085111	541	544	544	541	24
267	20241121	150100	28072118	544	542	544	542	5
268	20241121	150000	28069402	546	546	546	546	0
269	20241121	145900	28069402	546	546	546	546	0
270	20241121	145800	28069402	546	546	546	546	1
271	20241121	145700	28068856	542	542	542	542	20
272	20241121	145600	28058016	548	548	548	548	0
273	20241121	145500	28058016	548	548	548	548	0
274	20241121	145400	28058016	548	548	548	548	0
275	20241121	145300	28058016	548	548	548	548	0
276	20241121	145200	28058016	548	548	548	548	0
277	20241121	145100	28058016	548	548	548	548	0
278	20241121	145000	28058016	548	547	548	542	6
279	20241121	144900	28054741	542	539	547	539	2005
280	20241121	144800	26974017	539	539	539	539	0
281	20241121	144700	26974017	539	539	539	539	500
282	20241121	144600	26704517	539	539	539	539	500
283	20241121	144500	26435017	539	539	539	539	430
284	20241121	144400	26203247	539	539	539	539	431
285	20241121	144300	25970938	539	539	539	539	1000
286	20241121	144200	25431938	540	540	540	540	570
287	20241121	144100	25124138	540	540	540	540	1452
288	20241121	144000	24340058	540	539	540	539	824
289	20241121	143900	23895226	539	540	540	539	369
290	20241121	143800	23696235	540	540	540	540	100
291	20241121	143700	23642235	540	540	540	540	104
292	20241121	143600	23586075	542	542	542	542	0
293	20241121	143500	23586075	542	542	542	542	40
294	20241121	143400	23564395	542	542	542	542	0
295	20241121	143300	23564395	542	543	543	541	329
296	20241121	143200	23386181	549	549	549	549	0
297	20241121	143100	23386181	549	549	549	549	0
298	20241121	143000	23386181	549	549	549	549	0
299	20241121	142900	23386181	549	549	549	549	0
300	20241121	142800	23386181	549	549	549	549	0
301	20241121	142700	23386181	549	549	549	549	0
302	20241121	142600	23386181	549	549	549	549	0
303	20241121	142500	23386181	549	549	549	549	0
304	20241121	142400	23386181	549	543	549	543	20
305	20241121	142300	23375229	541	540	541	540	250
306	20241121	142200	23240079	538	544	544	538	134
307	20241121	142100	23167763	545	545	545	545	14
308	20241121	142000	23160133	550	550	550	550	1
309	20241121	141900	23159583	546	551	551	546	13
310	20241121	141800	23152478	546	549	555	546	3410
311	20241121	141700	21282492	550	550	550	550	0
312	20241121	141600	21282492	550	544	550	544	1000
313	20241121	141500	20736705	544	544	544	544	1000
314	20241121	141400	20192705	544	541	544	541	2000
315	20241121	141300	19106143	541	538	541	538	202
316	20241121	141200	18997464	541	541	541	541	0
317	20241121	141100	18997464	541	541	541	541	0
318	20241121	141000	18997464	541	541	541	541	0
319	20241121	140900	18997464	541	541	541	541	0
320	20241121	140800	18997464	541	541	541	541	0
321	20241121	140700	18997464	541	541	541	541	0
322	20241121	140600	18997464	541	541	541	541	0
323	20241121	140500	18997464	541	541	541	541	0
324	20241121	140400	18997464	541	541	541	541	0
325	20241121	140300	18997464	541	541	541	541	0
326	20241121	140200	18997464	541	541	541	541	0
327	20241121	140100	18997464	541	541	541	541	0
328	20241121	140000	18997464	541	541	541	541	0
329	20241121	135900	18997464	541	541	541	541	0
330	20241121	135800	18997464	541	541	541	541	14
331	20241121	135700	18989890	541	541	541	541	39
332	20241121	135600	18968791	541	541	541	541	0
333	20241121	135500	18968791	541	541	541	541	0
334	20241121	135400	18968791	541	541	541	541	0
335	20241121	135300	18968791	541	538	541	538	679
336	20241121	135200	18603486	540	540	540	540	0
337	20241121	135100	18603486	540	540	540	540	0
338	20241121	135000	18603486	540	540	540	540	20
339	20241121	134900	18592686	540	540	540	540	2
340	20241121	134800	18591606	541	541	541	541	0
341	20241121	134700	18591606	541	541	541	541	0
342	20241121	134600	18591606	541	541	541	541	1
343	20241121	134500	18591065	538	539	539	538	500
344	20241121	134400	18321958	541	541	541	541	0
345	20241121	134300	18321958	541	541	541	541	0
346	20241121	134200	18321958	541	541	541	541	0
347	20241121	134100	18321958	541	541	541	541	0
348	20241121	134000	18321958	541	541	541	541	0
349	20241121	133900	18321958	541	541	541	541	1
350	20241121	133800	18321417	540	540	540	540	0
351	20241121	133700	18321417	540	540	540	540	0
352	20241121	133600	18321417	540	540	540	540	0
353	20241121	133500	18321417	540	540	540	540	0
354	20241121	133400	18321417	540	540	540	540	0
355	20241121	133300	18321417	540	540	540	540	0
356	20241121	133200	18321417	540	540	540	540	0
357	20241121	133100	18321417	540	540	540	540	2
358	20241121	133000	18320337	540	540	540	540	1
359	20241121	132900	18319797	541	541	541	541	0
360	20241121	132800	18319797	541	541	541	541	0
361	20241121	132700	18319797	541	541	541	541	20
362	20241121	132600	18308977	540	540	540	540	101
363	20241121	132500	18254437	541	541	541	541	0
364	20241121	132400	18254437	541	541	541	541	0
365	20241121	132300	18254437	541	541	541	541	1
366	20241121	132200	18253896	540	540	540	540	5
367	20241121	132100	18251196	542	542	542	542	0
368	20241121	132000	18251196	542	542	542	542	1
369	20241121	131900	18250654	539	539	539	539	0
370	20241121	131800	18250654	539	539	539	539	0
371	20241121	131700	18250654	539	539	539	539	0
372	20241121	131600	18250654	539	539	539	539	0
373	20241121	131500	18250654	539	539	539	539	0
374	20241121	131400	18250654	539	539	539	539	0
375	20241121	131300	18250654	539	539	539	539	241
376	20241121	131200	18120755	542	542	542	542	1
377	20241121	131100	18120213	542	538	542	538	322
378	20241121	131000	17946973	540	540	540	540	179
379	20241121	130900	17850313	538	539	539	538	360
380	20241121	130800	17656296	542	542	542	542	0
381	20241121	130700	17656296	542	542	542	542	0
382	20241121	130600	17656296	542	542	542	542	0
383	20241121	130500	17656296	542	542	542	542	0
384	20241121	130400	17656296	542	542	542	542	200
385	20241121	130300	17547896	542	542	542	542	0
386	20241121	130200	17547896	542	542	542	542	0
387	20241121	130100	17547896	542	542	542	542	0
388	20241121	130000	17547896	542	542	542	542	0
389	20241121	125900	17547896	542	542	542	542	0
390	20241121	125800	17547896	542	542	542	542	0
391	20241121	125700	17547896	542	542	542	542	0
392	20241121	125600	17547896	542	542	542	542	0
393	20241121	125500	17547896	542	542	542	542	0
394	20241121	125400	17547896	542	542	542	542	0
395	20241121	125300	17547896	542	542	542	542	0
396	20241121	125200	17547896	542	542	542	542	0
397	20241121	125100	17547896	542	542	542	542	0
398	20241121	125000	17547896	542	542	542	542	0
399	20241121	124900	17547896	542	542	542	542	0
400	20241121	124800	17547896	542	541	542	541	2
401	20241121	124700	17546813	539	539	539	539	1057
402	20241121	124600	16977090	538	538	538	538	1
403	20241121	124500	16976552	539	539	539	539	0
404	20241121	124400	16976552	539	539	539	539	0
405	20241121	124300	16976552	539	539	539	539	0
406	20241121	124200	16976552	539	539	539	539	0
407	20241121	124100	16976552	539	539	539	539	200
408	20241121	124000	16868752	539	539	539	539	0
409	20241121	123900	16868752	539	539	539	539	0
410	20241121	123800	16868752	539	539	539	539	1
411	20241121	123700	16868213	538	538	538	538	0
412	20241121	123600	16868213	538	538	538	538	0
413	20241121	123500	16868213	538	538	538	538	0
414	20241121	123400	16868213	538	538	538	538	1400
415	20241121	123300	16115013	538	538	538	538	0
416	20241121	123200	16115013	538	538	538	538	0
417	20241121	123100	16115013	538	538	538	538	0
418	20241121	123000	16115013	538	536	538	536	606
419	20241121	122900	15790190	537	538	538	537	97
420	20241121	122800	15738100	537	537	537	537	104
421	20241121	122700	15682252	538	538	538	538	2
422	20241121	122600	15681176	539	539	539	539	0
423	20241121	122500	15681176	539	537	539	537	235
424	20241121	122400	15554581	539	539	539	539	0
425	20241121	122300	15554581	539	539	539	539	17
426	20241121	122200	15545418	539	539	539	539	1
427	20241121	122100	15544879	537	537	537	537	219
428	20241121	122000	15427276	539	539	539	539	200
429	20241121	121900	15319476	539	538	539	538	101
430	20241121	121800	15265137	537	537	537	537	9
431	20241121	121700	15260304	537	539	539	537	5
432	20241121	121600	15257611	539	539	539	539	0
433	20241121	121500	15257611	539	539	539	539	0
434	20241121	121400	15257611	539	539	539	539	0
435	20241121	121300	15257611	539	539	539	539	0
436	20241121	121200	15257611	539	539	539	539	0
437	20241121	121100	15257611	539	539	539	539	200
438	20241121	121000	15149811	539	539	539	539	0
439	20241121	120900	15149811	539	539	539	539	300
440	20241121	120800	14988111	539	539	539	539	0
441	20241121	120700	14988111	539	539	539	539	0
442	20241121	120600	14988111	539	539	539	539	200
443	20241121	120500	14880311	539	539	539	539	0
444	20241121	120400	14880311	539	539	539	539	0
445	20241121	120300	14880311	539	539	539	539	0
446	20241121	120200	14880311	539	539	539	539	0
447	20241121	120100	14880311	539	537	539	537	303
448	20241121	120000	14717594	539	539	539	539	0
449	20241121	115900	14717594	539	539	539	539	0
450	20241121	115800	14717594	539	539	539	539	0
451	20241121	115700	14717594	539	539	539	539	0
452	20241121	115600	14717594	539	539	539	539	0
453	20241121	115500	14717594	539	539	539	539	0
454	20241121	115400	14717594	539	539	539	539	0
455	20241121	115300	14717594	539	539	539	539	0
456	20241121	115200	14717594	539	539	539	539	0
457	20241121	115100	14717594	539	539	539	539	0
458	20241121	115000	14717594	539	539	539	539	0
459	20241121	114900	14717594	539	539	539	539	0
460	20241121	114800	14717594	539	539	539	539	0
461	20241121	114700	14717594	539	539	539	539	1
462	20241121	114600	14717055	538	538	538	538	100
463	20241121	114500	14663255	539	539	539	539	0
464	20241121	114400	14663255	539	539	539	539	0
465	20241121	114300	14663255	539	539	539	539	0
466	20241121	114200	14663255	539	539	539	539	0
467	20241121	114100	14663255	539	539	539	539	0
468	20241121	114000	14663255	539	539	539	539	0
469	20241121	113900	14663255	539	539	539	539	20
470	20241121	113800	14652475	539	539	539	539	0
471	20241121	113700	14652475	539	539	539	539	0
472	20241121	113600	14652475	539	539	539	539	0
473	20241121	113500	14652475	539	539	539	539	0
474	20241121	113400	14652475	539	539	539	539	0
475	20241121	113300	14652475	539	539	539	539	0
476	20241121	113200	14652475	539	539	539	539	0
477	20241121	113100	14652475	539	539	539	539	0
478	20241121	113000	14652475	539	539	539	539	0
479	20241121	112900	14652475	539	539	539	539	0
480	20241121	112800	14652475	539	539	539	539	2
481	20241121	112700	14651397	539	539	539	539	0
482	20241121	112600	14651397	539	539	539	539	0
483	20241121	112500	14651397	539	539	539	539	0
484	20241121	112400	14651397	539	539	539	539	0
485	20241121	112300	14651397	539	539	539	539	0
486	20241121	112200	14651397	539	539	539	539	0
487	20241121	112100	14651397	539	539	539	539	0
488	20241121	112000	14651397	539	539	539	539	1
489	20241121	111900	14650858	537	537	537	537	0
490	20241121	111800	14650858	537	537	537	537	0
491	20241121	111700	14650858	537	537	537	537	4840
492	20241121	111600	12051778	538	538	538	538	0
493	20241121	111500	12051778	538	538	538	538	0
494	20241121	111400	12051778	538	538	538	538	130
495	20241121	111300	11981838	539	539	539	539	0
496	20241121	111200	11981838	539	539	539	539	1
497	20241121	111100	11981299	538	538	538	538	1400
498	20241121	111000	11228099	538	539	539	538	2200
499	20241121	110900	10042499	539	539	539	539	0
500	20241121	110800	10042499	539	539	539	539	0
501	20241121	110700	10042499	539	539	539	539	0
502	20241121	110600	10042499	539	539	539	539	0
503	20241121	110500	10042499	539	539	539	539	0
504	20241121	110400	10042499	539	539	539	539	0
505	20241121	110300	10042499	539	539	539	539	0
506	20241121	110200	10042499	539	539	539	539	0
507	20241121	110100	10042499	539	539	539	539	22
508	20241121	110000	10030641	538	538	538	538	0
509	20241121	105900	10030641	538	538	538	538	103
510	20241121	105800	9975227	539	539	539	539	0
511	20241121	105700	9975227	539	539	539	539	0
512	20241121	105600	9975227	539	539	539	539	0
513	20241121	105500	9975227	539	539	539	539	0
514	20241121	105400	9975227	539	539	539	539	0
515	20241121	105300	9975227	539	539	539	539	0
516	20241121	105200	9975227	539	539	539	539	0
517	20241121	105100	9975227	539	539	539	539	0
518	20241121	105000	9975227	539	539	539	539	0
519	20241121	104900	9975227	539	539	539	539	0
520	20241121	104800	9975227	539	539	539	539	0
521	20241121	104700	9975227	539	539	539	539	0
522	20241121	104600	9975227	539	539	539	539	0
523	20241121	104500	9975227	539	539	539	539	2
524	20241121	104400	9974149	539	539	539	539	0
525	20241121	104300	9974149	539	539	539	539	0
526	20241121	104200	9974149	539	539	539	539	1
527	20241121	104100	9973610	538	538	538	538	474
528	20241121	104000	9718598	539	539	539	539	0
529	20241121	103900	9718598	539	539	539	539	0
530	20241121	103800	9718598	539	539	539	539	0
531	20241121	103700	9718598	539	539	539	539	0
532	20241121	103600	9718598	539	539	539	539	0
533	20241121	103500	9718598	539	539	539	539	0
534	20241121	103400	9718598	539	539	539	539	0
535	20241121	103300	9718598	539	539	539	539	0
536	20241121	103200	9718598	539	539	539	539	0
537	20241121	103100	9718598	539	539	539	539	0
538	20241121	103000	9718598	539	539	539	539	0
539	20241121	102900	9718598	539	539	539	539	0
540	20241121	102800	9718598	539	539	539	539	136
541	20241121	102700	9645294	539	539	539	539	50
542	20241121	102600	9618344	539	539	539	539	50
543	20241121	102500	9591394	540	540	540	540	0
544	20241121	102400	9591394	540	540	540	540	0
545	20241121	102300	9591394	540	540	540	540	0
546	20241121	102200	9591394	540	540	540	540	0
547	20241121	102100	9591394	540	540	540	540	0
548	20241121	102000	9591394	540	540	540	540	4
549	20241121	101900	9589234	540	540	540	540	100
550	20241121	101800	9535234	540	540	540	540	0
551	20241121	101700	9535234	540	540	540	540	0
552	20241121	101600	9535234	540	540	540	540	1
553	20241121	101500	9534694	538	538	538	538	130
554	20241121	101400	9464754	539	539	539	539	200
555	20241121	101300	9356954	539	538	539	538	10
556	20241121	101200	9351573	538	538	538	538	0
557	20241121	101100	9351573	538	538	538	538	0
558	20241121	101000	9351573	538	538	538	538	0
559	20241121	100900	9351573	538	538	538	538	0
560	20241121	100800	9351573	538	538	538	538	0
561	20241121	100700	9351573	538	536	538	536	24
562	20241121	100600	9338705	537	537	537	537	0
563	20241121	100500	9338705	537	537	537	537	2
564	20241121	100400	9337631	538	538	538	538	0
565	20241121	100300	9337631	538	538	538	538	0
566	20241121	100200	9337631	538	538	538	538	39
567	20241121	100100	9316649	538	538	538	538	1
568	20241121	100000	9316111	539	539	539	539	10
569	20241121	095900	9310721	538	538	538	538	0
570	20241121	095800	9310721	538	538	538	538	0
571	20241121	095700	9310721	538	538	538	538	0
572	20241121	095600	9310721	538	538	538	538	0
573	20241121	095500	9310721	538	538	538	538	293
574	20241121	095400	9153087	540	540	540	540	0
575	20241121	095300	9153087	540	540	540	540	0
576	20241121	095200	9153087	540	540	540	540	0
577	20241121	095100	9153087	540	540	540	540	0
578	20241121	095000	9153087	540	540	540	540	0
579	20241121	094900	9153087	540	537	540	537	218
580	20241121	094800	9035807	537	537	537	537	0
581	20241121	094700	9035807	537	537	537	537	198
582	20241121	094600	8929481	537	537	537	537	100
583	20241121	094500	8875781	539	539	539	539	0
584	20241121	094400	8875781	539	539	539	539	0
585	20241121	094300	8875781	539	539	539	539	2
586	20241121	094200	8874703	538	540	540	538	205
587	20241121	094100	8764373	541	541	541	541	0
588	20241121	094000	8764373	541	541	541	541	10
589	20241121	093900	8758963	538	538	538	538	185
590	20241121	093800	8659433	538	538	538	538	60
591	20241121	093700	8627153	543	543	543	543	0
592	20241121	093600	8627153	543	542	543	542	2
593	20241121	093500	8626068	543	543	543	543	0
594	20241121	093400	8626068	543	543	543	543	0
595	20241121	093300	8626068	543	543	543	543	0
596	20241121	093200	8626068	543	542	543	542	2
597	20241121	093100	8624983	543	543	543	543	0
598	20241121	093000	8624983	543	543	543	543	0
599	20241121	092900	8624983	543	539	543	539	202
600	20241121	092800	8515501	544	544	544	544	0
601	20241121	092700	8515501	544	543	544	543	2
602	20241121	092600	8514414	544	544	544	544	0
603	20241121	092500	8514414	544	544	544	544	0
604	20241121	092400	8514414	544	544	544	544	0
605	20241121	092300	8514414	544	543	544	543	3000
606	20241121	092200	6882415	544	542	544	542	3000
607	20241121	092100	5252721	542	539	542	539	7073
608	20241121	092000	1432785	540	540	540	540	1
609	20241121	091900	1432245	539	539	539	539	1327
610	20241121	091800	716992	539	539	539	539	20
611	20241121	091700	706212	539	539	539	539	0
612	20241121	091600	706212	539	539	539	539	0
613	20241121	091500	706212	539	539	539	539	0
614	20241121	091400	706212	539	539	539	539	1
615	20241121	091300	705673	538	538	538	538	0
616	20241121	091200	705673	538	538	538	538	0
617	20241121	091100	705673	538	538	538	538	1
618	20241121	091000	705135	537	537	537	537	0
619	20241121	090900	705135	537	537	537	537	0
620	20241121	090800	705135	537	536	537	536	5
621	20241121	090700	702454	536	536	536	536	1
622	20241121	090600	701918	538	538	538	537	16
623	20241121	090500	693324	537	537	537	537	0
624	20241121	090400	693324	537	537	537	537	0
625	20241121	090300	693324	537	537	537	537	114
626	20241121	090200	632106	535	536	536	535	637
627	20241121	090100	291310	539	537	539	537	490
628	20241121	090000	28178	539	542	542	539	52