KissMeData/054220/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193300	18968121	451	451	451	451	43
3	20241118	193200	18968121	451	451	451	451	0
4	20241118	193100	18968121	451	451	451	451	0
5	20241118	193000	18968121	451	451	451	451	0
6	20241118	192900	18968121	451	451	451	451	0
7	20241118	192800	18968121	451	451	451	451	0
8	20241118	192700	18968121	451	451	451	451	0
9	20241118	192600	18968121	451	451	451	451	0
10	20241118	192500	18968121	451	451	451	451	0
11	20241118	192400	18968121	451	451	451	451	0
12	20241118	192300	18968121	451	451	451	451	0
13	20241118	192200	18968121	451	451	451	451	0
14	20241118	192100	18968121	451	451	451	451	0
15	20241118	192000	18968121	451	451	451	451	0
16	20241118	191900	18968121	451	451	451	451	0
17	20241118	191800	18968121	451	451	451	451	0
18	20241118	191700	18968121	451	451	451	451	0
19	20241118	191600	18968121	451	451	451	451	0
20	20241118	191500	18968121	451	451	451	451	0
21	20241118	191400	18968121	451	451	451	451	0
22	20241118	191300	18968121	451	451	451	451	0
23	20241118	191200	18968121	451	451	451	451	0
24	20241118	191100	18968121	451	451	451	451	0
25	20241118	191000	18968121	451	451	451	451	0
26	20241118	190900	18968121	451	451	451	451	0
27	20241118	190800	18968121	451	451	451	451	0
28	20241118	190700	18968121	451	451	451	451	0
29	20241118	190600	18968121	451	451	451	451	0
30	20241118	190500	18968121	451	451	451	451	0
31	20241118	190400	18968121	451	451	451	451	0
32	20241118	190300	18968121	451	451	451	451	43
33	20241118	190200	18968121	451	451	451	451	0
34	20241118	190100	18968121	451	451	451	451	0
35	20241118	190000	18968121	451	451	451	451	0
36	20241118	185900	18968121	451	451	451	451	0
37	20241118	185800	18968121	451	451	451	451	0
38	20241118	185700	18968121	451	451	451	451	0
39	20241118	185600	18968121	451	451	451	451	0
40	20241118	185500	18968121	451	451	451	451	0
41	20241118	185400	18968121	451	451	451	451	0
42	20241118	185300	18968121	451	451	451	451	0
43	20241118	185200	18968121	451	451	451	451	0
44	20241118	185100	18968121	451	451	451	451	0
45	20241118	185000	18968121	451	451	451	451	0
46	20241118	184900	18968121	451	451	451	451	0
47	20241118	184800	18968121	451	451	451	451	0
48	20241118	184700	18968121	451	451	451	451	0
49	20241118	184600	18968121	451	451	451	451	0
50	20241118	184500	18968121	451	451	451	451	0
51	20241118	184400	18968121	451	451	451	451	0
52	20241118	184300	18968121	451	451	451	451	0
53	20241118	184200	18968121	451	451	451	451	0
54	20241118	184100	18968121	451	451	451	451	0
55	20241118	184000	18968121	451	451	451	451	0
56	20241118	183900	18968121	451	451	451	451	0
57	20241118	183800	18968121	451	451	451	451	0
58	20241118	183700	18968121	451	451	451	451	0
59	20241118	183600	18968121	451	451	451	451	0
60	20241118	183500	18968121	451	451	451	451	0
61	20241118	183400	18968121	451	451	451	451	0
62	20241118	183300	18968121	451	451	451	451	43
63	20241118	183200	18968121	451	451	451	451	0
64	20241118	183100	18968121	451	451	451	451	0
65	20241118	183000	18968121	451	451	451	451	0
66	20241118	182900	18968121	451	451	451	451	0
67	20241118	182800	18968121	451	451	451	451	0
68	20241118	182700	18968121	451	451	451	451	0
69	20241118	182600	18968121	451	451	451	451	0
70	20241118	182500	18968121	451	451	451	451	0
71	20241118	182400	18968121	451	451	451	451	0
72	20241118	182300	18968121	451	451	451	451	0
73	20241118	182200	18968121	451	451	451	451	0
74	20241118	182100	18968121	451	451	451	451	0
75	20241118	182000	18968121	451	451	451	451	0
76	20241118	181900	18968121	451	451	451	451	0
77	20241118	181800	18968121	451	451	451	451	0
78	20241118	181700	18968121	451	451	451	451	0
79	20241118	181600	18968121	451	451	451	451	0
80	20241118	181500	18968121	451	451	451	451	0
81	20241118	181400	18968121	451	451	451	451	0
82	20241118	181300	18968121	451	451	451	451	0
83	20241118	181200	18968121	451	451	451	451	0
84	20241118	181100	18968121	451	451	451	451	0
85	20241118	181000	18968121	451	451	451	451	0
86	20241118	180900	18968121	451	451	451	451	0
87	20241118	180800	18968121	451	451	451	451	0
88	20241118	180700	18968121	451	451	451	451	0
89	20241118	180600	18968121	451	451	451	451	0
90	20241118	180500	18968121	451	451	451	451	0
91	20241118	180400	18968121	451	451	451	451	0
92	20241118	180300	18968121	451	451	451	451	43
93	20241118	180200	18968121	451	451	451	451	0
94	20241118	180100	18968121	451	451	451	451	0
95	20241118	180000	18968121	451	451	451	451	0
96	20241118	175900	18968121	451	451	451	451	0
97	20241118	175800	18968121	451	451	451	451	0
98	20241118	175700	18968121	451	451	451	451	0
99	20241118	175600	18968121	451	451	451	451	0
100	20241118	175500	18968121	451	451	451	451	0
101	20241118	175400	18968121	451	451	451	451	0
102	20241118	175300	18968121	451	451	451	451	0
103	20241118	175200	18968121	451	451	451	451	0
104	20241118	175100	18968121	451	451	451	451	0
105	20241118	175000	18968121	451	451	451	451	0
106	20241118	174900	18968121	451	451	451	451	0
107	20241118	174800	18968121	451	451	451	451	0
108	20241118	174700	18968121	451	451	451	451	0
109	20241118	174600	18968121	451	451	451	451	0
110	20241118	174500	18968121	451	451	451	451	0
111	20241118	174400	18968121	451	451	451	451	0
112	20241118	174300	18968121	451	451	451	451	0
113	20241118	174200	18968121	451	451	451	451	0
114	20241118	174100	18968121	451	451	451	451	0
115	20241118	174000	18968121	451	451	451	451	0
116	20241118	173900	18968121	451	451	451	451	0
117	20241118	173800	18968121	451	451	451	451	0
118	20241118	173700	18968121	451	451	451	451	0
119	20241118	173600	18968121	451	451	451	451	0
120	20241118	173500	18968121	451	451	451	451	0
121	20241118	173400	18968121	451	451	451	451	0
122	20241118	173300	18968121	451	451	451	451	43
123	20241118	173200	18968121	451	451	451	451	0
124	20241118	173100	18968121	451	451	451	451	0
125	20241118	173000	18968121	451	451	451	451	0
126	20241118	172900	18968121	451	451	451	451	0
127	20241118	172800	18968121	451	451	451	451	0
128	20241118	172700	18968121	451	451	451	451	0
129	20241118	172600	18968121	451	451	451	451	0
130	20241118	172500	18968121	451	451	451	451	0
131	20241118	172400	18968121	451	451	451	451	0
132	20241118	172300	18968121	451	451	451	451	0
133	20241118	172200	18968121	451	451	451	451	0
134	20241118	172100	18968121	451	451	451	451	0
135	20241118	172000	18968121	451	451	451	451	0
136	20241118	171900	18968121	451	451	451	451	0
137	20241118	171800	18968121	451	451	451	451	0
138	20241118	171700	18968121	451	451	451	451	0
139	20241118	171600	18968121	451	451	451	451	0
140	20241118	171500	18968121	451	451	451	451	0
141	20241118	171400	18968121	451	451	451	451	0
142	20241118	171300	18968121	451	451	451	451	0
143	20241118	171200	18968121	451	451	451	451	0
144	20241118	171100	18968121	451	451	451	451	0
145	20241118	171000	18968121	451	451	451	451	0
146	20241118	170900	18968121	451	451	451	451	0
147	20241118	170800	18968121	451	451	451	451	0
148	20241118	170700	18968121	451	451	451	451	0
149	20241118	170600	18968121	451	451	451	451	0
150	20241118	170500	18968121	451	451	451	451	0
151	20241118	170400	18968121	451	451	451	451	0
152	20241118	170300	18968121	451	451	451	451	43
153	20241118	170200	18968121	451	451	451	451	0
154	20241118	170100	18968121	451	451	451	451	0
155	20241118	170000	18968121	451	451	451	451	0
156	20241118	165900	18968121	451	451	451	451	0
157	20241118	165800	18968121	451	451	451	451	0
158	20241118	165700	18968121	451	451	451	451	0
159	20241118	165600	18968121	451	451	451	451	0
160	20241118	165500	18968121	451	451	451	451	0
161	20241118	165400	18968121	451	451	451	451	0
162	20241118	165300	18968121	451	451	451	451	0
163	20241118	165200	18968121	451	451	451	451	0
164	20241118	165100	18968121	451	451	451	451	0
165	20241118	165000	18968121	451	451	451	451	0
166	20241118	164900	18968121	451	451	451	451	0
167	20241118	164800	18968121	451	451	451	451	0
168	20241118	164700	18968121	451	451	451	451	0
169	20241118	164600	18968121	451	451	451	451	0
170	20241118	164500	18968121	451	451	451	451	0
171	20241118	164400	18968121	451	451	451	451	0
172	20241118	164300	18968121	451	451	451	451	0
173	20241118	164200	18968121	451	451	451	451	0
174	20241118	164100	18968121	451	451	451	451	0
175	20241118	164000	18968121	451	451	451	451	0
176	20241118	163900	18968121	451	451	451	451	0
177	20241118	163800	18968121	451	451	451	451	0
178	20241118	163700	18968121	451	451	451	451	0
179	20241118	163600	18968121	451	451	451	451	0
180	20241118	163500	18968121	451	451	451	451	0
181	20241118	163400	18968121	451	451	451	451	0
182	20241118	163300	18968121	451	451	451	451	43
183	20241118	163200	18968121	451	451	451	451	0
184	20241118	163100	18968121	451	451	451	451	0
185	20241118	163000	18968121	451	451	451	451	0
186	20241118	162900	18968121	451	451	451	451	0
187	20241118	162800	18968121	451	451	451	451	0
188	20241118	162700	18968121	451	451	451	451	0
189	20241118	162600	18968121	451	451	451	451	0
190	20241118	162500	18968121	451	451	451	451	0
191	20241118	162400	18968121	451	451	451	451	0
192	20241118	162300	18968121	451	451	451	451	0
193	20241118	162200	18968121	451	451	451	451	0
194	20241118	162100	18968121	451	451	451	451	0
195	20241118	162000	18968121	451	451	451	451	0
196	20241118	161900	18968121	451	451	451	451	0
197	20241118	161800	18968121	451	451	451	451	0
198	20241118	161700	18968121	451	451	451	451	0
199	20241118	161600	18968121	451	451	451	451	0
200	20241118	161500	18968121	451	451	451	451	0
201	20241118	161400	18968121	451	451	451	451	0
202	20241118	161300	18968121	451	451	451	451	0
203	20241118	161200	18968121	451	451	451	451	0
204	20241118	161100	18968121	451	451	451	451	0
205	20241118	161000	18968121	451	451	451	451	0
206	20241118	160900	18968121	451	451	451	451	0
207	20241118	160800	18968121	451	451	451	451	0
208	20241118	160700	18968121	451	451	451	451	0
209	20241118	160600	18968121	451	451	451	451	0
210	20241118	160500	18968121	451	451	451	451	0
211	20241118	160400	18968121	451	451	451	451	0
212	20241118	160300	18968121	451	451	451	451	43
213	20241118	160200	18968121	451	451	451	451	0
214	20241118	160100	18968121	451	451	451	451	0
215	20241118	160000	18968121	451	451	451	451	0
216	20241118	155900	18968121	451	451	451	451	0
217	20241118	155800	18968121	451	451	451	451	0
218	20241118	155700	18968121	451	451	451	451	0
219	20241118	155600	18968121	451	451	451	451	0
220	20241118	155500	18968121	451	451	451	451	0
221	20241118	155400	18968121	451	451	451	451	0
222	20241118	155300	18968121	451	451	451	451	0
223	20241118	155200	18968121	451	451	451	451	0
224	20241118	155100	18968121	451	451	451	451	0
225	20241118	155000	18968121	451	451	451	451	0
226	20241118	154900	18968121	451	451	451	451	0
227	20241118	154800	18968121	451	451	451	451	0
228	20241118	154700	18968121	451	451	451	451	0
229	20241118	154600	18968121	451	451	451	451	0
230	20241118	154500	18968121	451	451	451	451	0
231	20241118	154400	18968121	451	451	451	451	0
232	20241118	154300	18968121	451	451	451	451	0
233	20241118	154200	18968121	451	451	451	451	0
234	20241118	154100	18968121	451	451	451	451	0
235	20241118	154000	18968121	451	451	451	451	0
236	20241118	153900	18968121	451	451	451	451	0
237	20241118	153800	18968121	451	451	451	451	0
238	20241118	153700	18968121	451	451	451	451	0
239	20241118	153600	18968121	451	451	451	451	0
240	20241118	153500	18968121	451	451	451	451	0
241	20241118	153400	18968121	451	451	451	451	0
242	20241118	153300	18968121	451	451	451	451	43
243	20241118	153200	18968121	451	451	451	451	0
244	20241118	153100	18968121	451	451	451	451	0
245	20241118	153000	18968121	451	451	451	451	43
246	20241118	152900	18948728	451	451	451	451	0
247	20241118	152800	18948728	451	451	451	451	0
248	20241118	152700	18948728	451	451	451	451	0
249	20241118	152600	18948728	451	451	451	451	0
250	20241118	152500	18948728	451	451	451	451	0
251	20241118	152400	18948728	451	451	451	451	0
252	20241118	152300	18948728	451	451	451	451	0
253	20241118	152200	18948728	451	451	451	451	0
254	20241118	152100	18948728	451	451	451	451	0
255	20241118	152000	18948728	451	451	451	451	0
256	20241118	151900	18948728	451	451	451	451	0
257	20241118	151800	18948728	451	451	451	451	0
258	20241118	151700	18948728	451	451	451	451	0
259	20241118	151600	18948728	451	451	451	451	500
260	20241118	151500	18723228	451	451	451	451	1002
261	20241118	151400	18271326	450	451	451	450	510
262	20241118	151300	18041326	451	451	451	451	0
263	20241118	151200	18041326	451	451	451	451	0
264	20241118	151100	18041326	451	451	451	451	205
265	20241118	151000	17948871	451	451	451	451	0
266	20241118	150900	17948871	451	451	451	451	0
267	20241118	150800	17948871	451	451	451	451	0
268	20241118	150700	17948871	451	451	451	451	0
269	20241118	150600	17948871	451	451	451	451	0
270	20241118	150500	17948871	451	451	451	451	0
271	20241118	150400	17948871	451	451	451	451	0
272	20241118	150300	17948871	451	451	451	451	0
273	20241118	150200	17948871	451	451	451	451	0
274	20241118	150100	17948871	451	451	451	451	0
275	20241118	150000	17948871	451	451	451	451	0
276	20241118	145900	17948871	451	451	451	451	0
277	20241118	145800	17948871	451	451	451	451	0
278	20241118	145700	17948871	451	451	451	451	0
279	20241118	145600	17948871	451	451	451	451	2
280	20241118	145500	17947969	449	449	449	449	11
281	20241118	145400	17943030	451	451	451	451	2
282	20241118	145300	17942128	451	451	451	451	0
283	20241118	145200	17942128	451	451	451	451	0
284	20241118	145100	17942128	451	451	451	451	0
285	20241118	145000	17942128	451	451	451	451	0
286	20241118	144900	17942128	451	451	451	451	0
287	20241118	144800	17942128	451	451	451	451	0
288	20241118	144700	17942128	451	449	451	449	4
289	20241118	144600	17940328	451	449	451	449	6
290	20241118	144500	17937630	451	451	451	451	16
291	20241118	144400	17930414	451	450	451	450	1049
292	20241118	144300	17458362	451	450	451	450	22
293	20241118	144200	17448460	450	450	450	450	0
294	20241118	144100	17448460	450	450	450	450	1175
295	20241118	144000	16919710	450	450	450	450	1
296	20241118	143900	16919260	450	450	450	450	0
297	20241118	143800	16919260	450	450	450	450	0
298	20241118	143700	16919260	450	450	450	450	0
299	20241118	143600	16919260	450	450	450	450	1
300	20241118	143500	16918810	449	449	449	449	0
301	20241118	143400	16918810	449	449	449	449	0
302	20241118	143300	16918810	449	449	449	449	20
303	20241118	143200	16909830	449	449	449	448	211
304	20241118	143100	16815300	448	448	448	448	0
305	20241118	143000	16815300	448	449	449	448	7
306	20241118	142900	16812163	449	449	449	449	0
307	20241118	142800	16812163	449	449	449	449	0
308	20241118	142700	16812163	449	449	449	449	0
309	20241118	142600	16812163	449	449	449	449	10
310	20241118	142500	16807673	449	449	449	449	0
311	20241118	142400	16807673	449	449	449	449	0
312	20241118	142300	16807673	449	449	449	449	0
313	20241118	142200	16807673	449	449	449	449	0
314	20241118	142100	16807673	449	449	449	449	6
315	20241118	142000	16804979	449	449	449	449	0
316	20241118	141900	16804979	449	449	449	449	1
317	20241118	141800	16804530	449	449	449	449	7
318	20241118	141700	16801387	449	449	449	449	1
319	20241118	141600	16800938	450	450	450	450	0
320	20241118	141500	16800938	450	450	450	450	2
321	20241118	141400	16800038	449	449	449	449	0
322	20241118	141300	16800038	449	449	449	449	0
323	20241118	141200	16800038	449	449	449	449	2
324	20241118	141100	16799140	450	449	450	449	246
325	20241118	141000	16688684	449	449	449	449	59
326	20241118	140900	16662193	450	449	450	449	80
327	20241118	140800	16626263	450	450	450	450	0
328	20241118	140700	16626263	450	450	450	450	1
329	20241118	140600	16625813	449	449	449	449	0
330	20241118	140500	16625813	449	449	449	449	218
331	20241118	140400	16527931	449	449	449	449	1
332	20241118	140300	16527482	449	450	450	449	1443
333	20241118	140200	15879289	450	450	450	450	0
334	20241118	140100	15879289	450	450	450	450	0
335	20241118	140000	15879289	450	450	450	450	3000
336	20241118	135900	14529289	452	452	452	452	0
337	20241118	135800	14529289	452	452	452	452	0
338	20241118	135700	14529289	452	452	452	452	2
339	20241118	135600	14528385	450	450	450	450	0
340	20241118	135500	14528385	450	450	450	450	912
341	20241118	135400	14117985	450	450	450	450	1
342	20241118	135300	14117535	452	450	452	450	3
343	20241118	135200	14116181	450	451	451	450	245
344	20241118	135100	14005929	452	452	452	452	0
345	20241118	135000	14005929	452	452	452	452	0
346	20241118	134900	14005929	452	452	452	452	0
347	20241118	134800	14005929	452	452	452	452	0
348	20241118	134700	14005929	452	450	452	450	11
349	20241118	134600	14000959	452	452	452	452	0
350	20241118	134500	14000959	452	452	452	452	0
351	20241118	134400	14000959	452	452	452	452	0
352	20241118	134300	14000959	452	452	452	452	0
353	20241118	134200	14000959	452	452	452	452	70
354	20241118	134100	13969319	452	452	452	452	0
355	20241118	134000	13969319	452	452	452	452	0
356	20241118	133900	13969319	452	452	452	452	0
357	20241118	133800	13969319	452	452	452	452	0
358	20241118	133700	13969319	452	452	452	452	0
359	20241118	133600	13969319	452	452	452	452	2
360	20241118	133500	13968415	452	452	452	452	0
361	20241118	133400	13968415	452	452	452	452	2
362	20241118	133300	13967511	450	450	450	450	21
363	20241118	133200	13958061	452	452	452	452	0
364	20241118	133100	13958061	452	452	452	452	100
365	20241118	133000	13912861	452	452	452	452	0
366	20241118	132900	13912861	452	452	452	452	0
367	20241118	132800	13912861	452	452	452	452	0
368	20241118	132700	13912861	452	452	452	452	0
369	20241118	132600	13912861	452	452	452	452	0
370	20241118	132500	13912861	452	452	452	452	0
371	20241118	132400	13912861	452	452	452	452	0
372	20241118	132300	13912861	452	452	452	452	0
373	20241118	132200	13912861	452	452	452	452	0
374	20241118	132100	13912861	452	452	452	452	0
375	20241118	132000	13912861	452	450	452	450	230
376	20241118	131900	13809359	450	450	450	450	0
377	20241118	131800	13809359	450	450	450	450	0
378	20241118	131700	13809359	450	450	450	450	1771
379	20241118	131600	13012409	452	452	452	452	0
380	20241118	131500	13012409	452	452	452	452	0
381	20241118	131400	13012409	452	452	452	452	0
382	20241118	131300	13012409	452	452	452	452	0
383	20241118	131200	13012409	452	452	452	452	0
384	20241118	131100	13012409	452	452	452	452	0
385	20241118	131000	13012409	452	452	452	452	0
386	20241118	130900	13012409	452	452	452	452	0
387	20241118	130800	13012409	452	452	452	452	0
388	20241118	130700	13012409	452	452	452	452	0
389	20241118	130600	13012409	452	452	452	452	0
390	20241118	130500	13012409	452	452	452	452	0
391	20241118	130400	13012409	452	452	452	452	0
392	20241118	130300	13012409	452	452	452	452	1
393	20241118	130200	13011957	450	450	450	450	135
394	20241118	130100	12951207	450	450	450	450	0
395	20241118	130000	12951207	450	450	450	450	0
396	20241118	125900	12951207	450	452	452	450	94
397	20241118	125800	12908727	452	452	452	452	0
398	20241118	125700	12908727	452	452	452	452	0
399	20241118	125600	12908727	452	452	452	452	0
400	20241118	125500	12908727	452	452	452	452	0
401	20241118	125400	12908727	452	452	452	452	0
402	20241118	125300	12908727	452	450	452	450	220
403	20241118	125200	12809723	452	452	452	452	1
404	20241118	125100	12809271	451	451	451	451	0
405	20241118	125000	12809271	451	451	451	451	0
406	20241118	124900	12809271	451	451	451	451	1
407	20241118	124800	12808820	453	453	453	453	0
408	20241118	124700	12808820	453	453	453	453	0
409	20241118	124600	12808820	453	453	453	453	2
410	20241118	124500	12807914	451	451	451	451	100
411	20241118	124400	12762814	453	453	453	453	0
412	20241118	124300	12762814	453	453	453	453	0
413	20241118	124200	12762814	453	453	453	453	0
414	20241118	124100	12762814	453	453	453	453	0
415	20241118	124000	12762814	453	453	453	453	0
416	20241118	123900	12762814	453	453	453	453	0
417	20241118	123800	12762814	453	453	453	453	0
418	20241118	123700	12762814	453	453	453	453	0
419	20241118	123600	12762814	453	453	453	453	0
420	20241118	123500	12762814	453	453	453	453	0
421	20241118	123400	12762814	453	453	453	453	0
422	20241118	123300	12762814	453	453	453	453	0
423	20241118	123200	12762814	453	453	453	453	0
424	20241118	123100	12762814	453	453	453	453	1
425	20241118	123000	12762361	453	453	453	453	1
426	20241118	122900	12761908	453	453	453	453	0
427	20241118	122800	12761908	453	453	453	453	0
428	20241118	122700	12761908	453	453	453	453	0
429	20241118	122600	12761908	453	453	453	453	0
430	20241118	122500	12761908	453	453	453	453	0
431	20241118	122400	12761908	453	453	453	453	0
432	20241118	122300	12761908	453	450	453	450	129
433	20241118	122200	12703855	451	451	451	451	1287
434	20241118	122100	12123418	453	453	453	453	0
435	20241118	122000	12123418	453	453	453	453	0
436	20241118	121900	12123418	453	451	453	451	161
437	20241118	121800	12050805	453	453	453	453	0
438	20241118	121700	12050805	453	453	453	453	0
439	20241118	121600	12050805	453	453	453	452	9
440	20241118	121500	12046733	453	453	453	453	0
441	20241118	121400	12046733	453	453	453	453	0
442	20241118	121300	12046733	453	453	453	453	0
443	20241118	121200	12046733	453	453	453	453	0
444	20241118	121100	12046733	453	453	453	453	0
445	20241118	121000	12046733	453	453	453	453	1
446	20241118	120900	12046280	453	453	453	453	0
447	20241118	120800	12046280	453	453	453	453	0
448	20241118	120700	12046280	453	453	453	453	0
449	20241118	120600	12046280	453	453	453	453	0
450	20241118	120500	12046280	453	453	453	453	2
451	20241118	120400	12045374	453	453	453	453	0
452	20241118	120300	12045374	453	453	453	453	0
453	20241118	120200	12045374	453	453	453	453	0
454	20241118	120100	12045374	453	453	453	453	0
455	20241118	120000	12045374	453	453	453	453	0
456	20241118	115900	12045374	453	453	453	453	0
457	20241118	115800	12045374	453	453	453	453	0
458	20241118	115700	12045374	453	453	453	452	2581
459	20241118	115600	10878731	453	453	453	453	0
460	20241118	115500	10878731	453	453	453	453	0
461	20241118	115400	10878731	453	453	453	453	1
462	20241118	115300	10878278	453	454	454	452	9
463	20241118	115200	10874204	451	451	451	451	0
464	20241118	115100	10874204	451	451	451	451	0
465	20241118	115000	10874204	451	451	451	451	680
466	20241118	114900	10567524	451	451	451	451	2
467	20241118	114800	10566622	455	455	455	455	0
468	20241118	114700	10566622	455	455	455	455	0
469	20241118	114600	10566622	455	455	455	455	0
470	20241118	114500	10566622	455	455	455	455	0
471	20241118	114400	10566622	455	455	455	455	0
472	20241118	114300	10566622	455	455	455	455	0
473	20241118	114200	10566622	455	455	455	455	0
474	20241118	114100	10566622	455	455	455	455	0
475	20241118	114000	10566622	455	455	455	455	0
476	20241118	113900	10566622	455	455	455	455	2
477	20241118	113800	10565712	455	455	455	455	0
478	20241118	113700	10565712	455	455	455	455	0
479	20241118	113600	10565712	455	455	455	455	0
480	20241118	113500	10565712	455	455	455	455	0
481	20241118	113400	10565712	455	455	455	455	0
482	20241118	113300	10565712	455	455	455	455	1
483	20241118	113200	10565257	455	455	455	455	1
484	20241118	113100	10564802	452	452	452	452	0
485	20241118	113000	10564802	452	452	452	452	0
486	20241118	112900	10564802	452	452	452	452	363
487	20241118	112800	10400726	455	455	455	455	0
488	20241118	112700	10400726	455	455	455	455	0
489	20241118	112600	10400726	455	455	455	455	0
490	20241118	112500	10400726	455	455	455	455	0
491	20241118	112400	10400726	455	455	455	455	1
492	20241118	112300	10400271	452	452	452	452	21
493	20241118	112200	10390779	455	455	455	455	0
494	20241118	112100	10390779	455	455	455	455	0
495	20241118	112000	10390779	455	455	455	455	0
496	20241118	111900	10390779	455	455	455	455	0
497	20241118	111800	10390779	455	455	455	455	0
498	20241118	111700	10390779	455	455	455	455	0
499	20241118	111600	10390779	455	455	455	455	0
500	20241118	111500	10390779	455	455	455	455	1
501	20241118	111400	10390324	452	452	452	452	177
502	20241118	111300	10310320	453	453	453	453	33
503	20241118	111200	10295371	455	455	455	455	0
504	20241118	111100	10295371	455	455	455	455	0
505	20241118	111000	10295371	455	455	455	455	0
506	20241118	110900	10295371	455	455	455	455	0
507	20241118	110800	10295371	455	455	455	455	1000
508	20241118	110700	9840371	455	455	455	455	0
509	20241118	110600	9840371	455	455	455	455	0
510	20241118	110500	9840371	455	455	455	455	0
511	20241118	110400	9840371	455	455	455	455	0
512	20241118	110300	9840371	455	455	455	455	0
513	20241118	110200	9840371	455	455	455	455	0
514	20241118	110100	9840371	455	455	455	455	0
515	20241118	110000	9840371	455	455	455	455	0
516	20241118	105900	9840371	455	455	455	455	0
517	20241118	105800	9840371	455	455	455	455	0
518	20241118	105700	9840371	455	455	455	455	0
519	20241118	105600	9840371	455	455	455	455	0
520	20241118	105500	9840371	455	455	455	455	0
521	20241118	105400	9840371	455	455	455	455	0
522	20241118	105300	9840371	455	455	455	455	0
523	20241118	105200	9840371	455	455	455	455	0
524	20241118	105100	9840371	455	455	455	455	0
525	20241118	105000	9840371	455	455	455	455	0
526	20241118	104900	9840371	455	455	455	455	0
527	20241118	104800	9840371	455	455	455	455	0
528	20241118	104700	9840371	455	455	455	455	0
529	20241118	104600	9840371	455	455	455	455	0
530	20241118	104500	9840371	455	455	455	455	0
531	20241118	104400	9840371	455	455	455	455	0
532	20241118	104300	9840371	455	455	455	455	0
533	20241118	104200	9840371	455	455	455	455	2
534	20241118	104100	9839461	455	455	455	455	4
535	20241118	104000	9837641	455	455	455	455	2
536	20241118	103900	9836731	455	455	455	455	0
537	20241118	103800	9836731	455	455	455	455	0
538	20241118	103700	9836731	455	455	455	455	0
539	20241118	103600	9836731	455	455	455	455	0
540	20241118	103500	9836731	455	455	455	455	0
541	20241118	103400	9836731	455	455	455	455	0
542	20241118	103300	9836731	455	455	455	455	0
543	20241118	103200	9836731	455	455	455	455	1
544	20241118	103100	9836276	455	455	455	455	0
545	20241118	103000	9836276	455	455	455	455	0
546	20241118	102900	9836276	455	455	455	455	0
547	20241118	102800	9836276	455	455	455	455	0
548	20241118	102700	9836276	455	455	455	455	0
549	20241118	102600	9836276	455	455	455	455	2
550	20241118	102500	9835366	454	454	454	454	0
551	20241118	102400	9835366	454	454	454	454	4
552	20241118	102300	9833550	455	455	455	455	0
553	20241118	102200	9833550	455	455	455	455	0
554	20241118	102100	9833550	455	455	455	455	0
555	20241118	102000	9833550	455	455	455	455	0
556	20241118	101900	9833550	455	455	455	455	0
557	20241118	101800	9833550	455	454	455	451	7013
558	20241118	101700	6666030	455	454	455	454	2
559	20241118	101600	6665121	454	455	455	454	2
560	20241118	101500	6664212	455	455	455	455	0
561	20241118	101400	6664212	455	455	455	455	0
562	20241118	101300	6664212	455	455	455	455	10
563	20241118	101200	6659662	454	454	454	454	615
564	20241118	101100	6380452	455	455	455	455	612
565	20241118	101000	6101992	457	457	457	457	2
566	20241118	100900	6101078	455	455	455	455	2
567	20241118	100800	6100168	457	457	457	457	0
568	20241118	100700	6100168	457	457	457	457	0
569	20241118	100600	6100168	457	457	457	457	5
570	20241118	100500	6097883	457	457	457	457	0
571	20241118	100400	6097883	457	457	457	457	1
572	20241118	100300	6097426	457	457	457	457	5
573	20241118	100200	6095141	457	457	457	456	22
574	20241118	100100	6085088	457	457	457	457	0
575	20241118	100000	6085088	457	457	457	457	0
576	20241118	095900	6085088	457	457	457	457	0
577	20241118	095800	6085088	457	457	457	457	0
578	20241118	095700	6085088	457	457	457	457	10
579	20241118	095600	6080518	458	458	458	458	0
580	20241118	095500	6080518	458	458	458	458	0
581	20241118	095400	6080518	458	458	458	458	0
582	20241118	095300	6080518	458	455	458	455	11
583	20241118	095200	6075510	458	457	458	457	1000
584	20241118	095100	5617857	458	458	458	458	0
585	20241118	095000	5617857	458	458	458	458	0
586	20241118	094900	5617857	458	458	458	458	0
587	20241118	094800	5617857	458	458	458	458	2
588	20241118	094700	5616941	458	458	458	458	25
589	20241118	094600	5605491	458	457	458	457	104
590	20241118	094500	5557909	458	458	458	458	0
591	20241118	094400	5557909	458	458	458	458	0
592	20241118	094300	5557909	458	458	458	458	0
593	20241118	094200	5557909	458	458	458	458	0
594	20241118	094100	5557909	458	458	458	458	0
595	20241118	094000	5557909	458	458	458	458	0
596	20241118	093900	5557909	458	458	458	458	0
597	20241118	093800	5557909	458	458	458	458	0
598	20241118	093700	5557909	458	458	458	458	0
599	20241118	093600	5557909	458	458	458	458	0
600	20241118	093500	5557909	458	458	458	458	0
601	20241118	093400	5557909	458	458	458	458	0
602	20241118	093300	5557909	458	458	458	458	29
603	20241118	093200	5544627	459	458	459	458	83
604	20241118	093100	5506612	459	455	459	455	1684
605	20241118	093000	4740384	455	455	455	455	0
606	20241118	092900	4740384	455	455	455	455	1
607	20241118	092800	4739929	455	455	455	455	0
608	20241118	092700	4739929	455	455	455	455	1
609	20241118	092600	4739474	455	455	455	451	1289
610	20241118	092500	4157443	455	455	455	455	5
611	20241118	092400	4155168	455	455	455	455	0
612	20241118	092300	4155168	455	455	455	455	30
613	20241118	092200	4141518	455	455	455	455	0
614	20241118	092100	4141518	455	454	455	454	1289
615	20241118	092000	3556310	454	454	454	454	797
616	20241118	091900	3194472	454	454	454	454	0
617	20241118	091800	3194472	454	454	454	454	8
618	20241118	091700	3190840	454	454	454	454	0
619	20241118	091600	3190840	454	454	454	454	0
620	20241118	091500	3190840	454	454	454	454	0
621	20241118	091400	3190840	454	454	454	454	0
622	20241118	091300	3190840	454	454	454	454	0
623	20241118	091200	3190840	454	454	454	454	0
624	20241118	091100	3190840	454	454	454	454	1
625	20241118	091000	3190386	451	451	451	451	101
626	20241118	090900	3144835	455	455	455	455	0
627	20241118	090800	3144835	455	455	455	455	0
628	20241118	090700	3144835	455	455	455	455	0
629	20241118	090600	3144835	455	455	455	455	0
630	20241118	090500	3144835	455	455	455	455	0
631	20241118	090400	3144835	455	455	455	455	0
632	20241118	090300	3144835	455	455	455	455	2
633	20241118	090200	3143925	451	451	451	451	2562
634	20241118	090100	1988463	455	455	455	455	0
635	20241118	090000	1988463	455	451	455	451	4409