KissMeData/054220/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193400	22518987	446	446	446	446	993
3	20241120	193300	22518987	446	446	446	446	0
4	20241120	193200	22518987	446	446	446	446	0
5	20241120	193100	22518987	446	446	446	446	0
6	20241120	193000	22518987	446	446	446	446	0
7	20241120	192900	22518987	446	446	446	446	0
8	20241120	192800	22518987	446	446	446	446	0
9	20241120	192700	22518987	446	446	446	446	0
10	20241120	192600	22518987	446	446	446	446	0
11	20241120	192500	22518987	446	446	446	446	0
12	20241120	192400	22518987	446	446	446	446	0
13	20241120	192300	22518987	446	446	446	446	0
14	20241120	192200	22518987	446	446	446	446	0
15	20241120	192100	22518987	446	446	446	446	0
16	20241120	192000	22518987	446	446	446	446	0
17	20241120	191900	22518987	446	446	446	446	0
18	20241120	191800	22518987	446	446	446	446	0
19	20241120	191700	22518987	446	446	446	446	0
20	20241120	191600	22518987	446	446	446	446	0
21	20241120	191500	22518987	446	446	446	446	0
22	20241120	191400	22518987	446	446	446	446	0
23	20241120	191300	22518987	446	446	446	446	0
24	20241120	191200	22518987	446	446	446	446	0
25	20241120	191100	22518987	446	446	446	446	0
26	20241120	191000	22518987	446	446	446	446	0
27	20241120	190900	22518987	446	446	446	446	0
28	20241120	190800	22518987	446	446	446	446	0
29	20241120	190700	22518987	446	446	446	446	0
30	20241120	190600	22518987	446	446	446	446	0
31	20241120	190500	22518987	446	446	446	446	0
32	20241120	190400	22518987	446	446	446	446	993
33	20241120	190300	22518987	446	446	446	446	0
34	20241120	190200	22518987	446	446	446	446	0
35	20241120	190100	22518987	446	446	446	446	0
36	20241120	190000	22518987	446	446	446	446	0
37	20241120	185900	22518987	446	446	446	446	0
38	20241120	185800	22518987	446	446	446	446	0
39	20241120	185700	22518987	446	446	446	446	0
40	20241120	185600	22518987	446	446	446	446	0
41	20241120	185500	22518987	446	446	446	446	0
42	20241120	185400	22518987	446	446	446	446	0
43	20241120	185300	22518987	446	446	446	446	0
44	20241120	185200	22518987	446	446	446	446	0
45	20241120	185100	22518987	446	446	446	446	0
46	20241120	185000	22518987	446	446	446	446	0
47	20241120	184900	22518987	446	446	446	446	0
48	20241120	184800	22518987	446	446	446	446	0
49	20241120	184700	22518987	446	446	446	446	0
50	20241120	184600	22518987	446	446	446	446	0
51	20241120	184500	22518987	446	446	446	446	0
52	20241120	184400	22518987	446	446	446	446	0
53	20241120	184300	22518987	446	446	446	446	0
54	20241120	184200	22518987	446	446	446	446	0
55	20241120	184100	22518987	446	446	446	446	0
56	20241120	184000	22518987	446	446	446	446	0
57	20241120	183900	22518987	446	446	446	446	0
58	20241120	183800	22518987	446	446	446	446	0
59	20241120	183700	22518987	446	446	446	446	0
60	20241120	183600	22518987	446	446	446	446	0
61	20241120	183500	22518987	446	446	446	446	0
62	20241120	183400	22518987	446	446	446	446	993
63	20241120	183300	22518987	446	446	446	446	0
64	20241120	183200	22518987	446	446	446	446	0
65	20241120	183100	22518987	446	446	446	446	0
66	20241120	183000	22518987	446	446	446	446	0
67	20241120	182900	22518987	446	446	446	446	0
68	20241120	182800	22518987	446	446	446	446	0
69	20241120	182700	22518987	446	446	446	446	0
70	20241120	182600	22518987	446	446	446	446	0
71	20241120	182500	22518987	446	446	446	446	0
72	20241120	182400	22518987	446	446	446	446	0
73	20241120	182300	22518987	446	446	446	446	0
74	20241120	182200	22518987	446	446	446	446	0
75	20241120	182100	22518987	446	446	446	446	0
76	20241120	182000	22518987	446	446	446	446	0
77	20241120	181900	22518987	446	446	446	446	0
78	20241120	181800	22518987	446	446	446	446	0
79	20241120	181700	22518987	446	446	446	446	0
80	20241120	181600	22518987	446	446	446	446	0
81	20241120	181500	22518987	446	446	446	446	0
82	20241120	181400	22518987	446	446	446	446	0
83	20241120	181300	22518987	446	446	446	446	0
84	20241120	181200	22518987	446	446	446	446	0
85	20241120	181100	22518987	446	446	446	446	0
86	20241120	181000	22518987	446	446	446	446	0
87	20241120	180900	22518987	446	446	446	446	0
88	20241120	180800	22518987	446	446	446	446	0
89	20241120	180700	22518987	446	446	446	446	0
90	20241120	180600	22518987	446	446	446	446	0
91	20241120	180500	22518987	446	446	446	446	0
92	20241120	180400	22518987	446	446	446	446	993
93	20241120	180300	22518987	446	446	446	446	0
94	20241120	180200	22518987	446	446	446	446	0
95	20241120	180100	22518987	446	446	446	446	0
96	20241120	180000	22518987	446	446	446	446	0
97	20241120	175900	22518987	446	446	446	446	0
98	20241120	175800	22518987	446	446	446	446	0
99	20241120	175700	22518987	446	446	446	446	0
100	20241120	175600	22518987	446	446	446	446	0
101	20241120	175500	22518987	446	446	446	446	0
102	20241120	175400	22518987	446	446	446	446	0
103	20241120	175300	22518987	446	446	446	446	0
104	20241120	175200	22518987	446	446	446	446	0
105	20241120	175100	22518987	446	446	446	446	0
106	20241120	175000	22518987	446	446	446	446	0
107	20241120	174900	22518987	446	446	446	446	0
108	20241120	174800	22518987	446	446	446	446	0
109	20241120	174700	22518987	446	446	446	446	0
110	20241120	174600	22518987	446	446	446	446	0
111	20241120	174500	22518987	446	446	446	446	0
112	20241120	174400	22518987	446	446	446	446	0
113	20241120	174300	22518987	446	446	446	446	0
114	20241120	174200	22518987	446	446	446	446	0
115	20241120	174100	22518987	446	446	446	446	0
116	20241120	174000	22518987	446	446	446	446	0
117	20241120	173900	22518987	446	446	446	446	0
118	20241120	173800	22518987	446	446	446	446	0
119	20241120	173700	22518987	446	446	446	446	0
120	20241120	173600	22518987	446	446	446	446	0
121	20241120	173500	22518987	446	446	446	446	0
122	20241120	173400	22518987	446	446	446	446	993
123	20241120	173300	22518987	446	446	446	446	0
124	20241120	173200	22518987	446	446	446	446	0
125	20241120	173100	22518987	446	446	446	446	0
126	20241120	173000	22518987	446	446	446	446	0
127	20241120	172900	22518987	446	446	446	446	0
128	20241120	172800	22518987	446	446	446	446	0
129	20241120	172700	22518987	446	446	446	446	0
130	20241120	172600	22518987	446	446	446	446	0
131	20241120	172500	22518987	446	446	446	446	0
132	20241120	172400	22518987	446	446	446	446	0
133	20241120	172300	22518987	446	446	446	446	0
134	20241120	172200	22518987	446	446	446	446	0
135	20241120	172100	22518987	446	446	446	446	0
136	20241120	172000	22518987	446	446	446	446	0
137	20241120	171900	22518987	446	446	446	446	0
138	20241120	171800	22518987	446	446	446	446	0
139	20241120	171700	22518987	446	446	446	446	0
140	20241120	171600	22518987	446	446	446	446	0
141	20241120	171500	22518987	446	446	446	446	0
142	20241120	171400	22518987	446	446	446	446	0
143	20241120	171300	22518987	446	446	446	446	0
144	20241120	171200	22518987	446	446	446	446	0
145	20241120	171100	22518987	446	446	446	446	0
146	20241120	171000	22518987	446	446	446	446	0
147	20241120	170900	22518987	446	446	446	446	0
148	20241120	170800	22518987	446	446	446	446	0
149	20241120	170700	22518987	446	446	446	446	0
150	20241120	170600	22518987	446	446	446	446	0
151	20241120	170500	22518987	446	446	446	446	0
152	20241120	170400	22518987	446	446	446	446	993
153	20241120	170300	22518987	446	446	446	446	0
154	20241120	170200	22518987	446	446	446	446	0
155	20241120	170100	22518987	446	446	446	446	0
156	20241120	170000	22518987	446	446	446	446	0
157	20241120	165900	22518987	446	446	446	446	0
158	20241120	165800	22518987	446	446	446	446	0
159	20241120	165700	22518987	446	446	446	446	0
160	20241120	165600	22518987	446	446	446	446	0
161	20241120	165500	22518987	446	446	446	446	0
162	20241120	165400	22518987	446	446	446	446	0
163	20241120	165300	22518987	446	446	446	446	0
164	20241120	165200	22518987	446	446	446	446	0
165	20241120	165100	22518987	446	446	446	446	0
166	20241120	165000	22518987	446	446	446	446	0
167	20241120	164900	22518987	446	446	446	446	0
168	20241120	164800	22518987	446	446	446	446	0
169	20241120	164700	22518987	446	446	446	446	0
170	20241120	164600	22518987	446	446	446	446	0
171	20241120	164500	22518987	446	446	446	446	0
172	20241120	164400	22518987	446	446	446	446	0
173	20241120	164300	22518987	446	446	446	446	0
174	20241120	164200	22518987	446	446	446	446	0
175	20241120	164100	22518987	446	446	446	446	0
176	20241120	164000	22518987	446	446	446	446	0
177	20241120	163900	22518987	446	446	446	446	0
178	20241120	163800	22518987	446	446	446	446	0
179	20241120	163700	22518987	446	446	446	446	0
180	20241120	163600	22518987	446	446	446	446	0
181	20241120	163500	22518987	446	446	446	446	0
182	20241120	163400	22518987	446	446	446	446	993
183	20241120	163300	22518987	446	446	446	446	0
184	20241120	163200	22518987	446	446	446	446	0
185	20241120	163100	22518987	446	446	446	446	0
186	20241120	163000	22518987	446	446	446	446	0
187	20241120	162900	22518987	446	446	446	446	0
188	20241120	162800	22518987	446	446	446	446	0
189	20241120	162700	22518987	446	446	446	446	0
190	20241120	162600	22518987	446	446	446	446	0
191	20241120	162500	22518987	446	446	446	446	0
192	20241120	162400	22518987	446	446	446	446	0
193	20241120	162300	22518987	446	446	446	446	0
194	20241120	162200	22518987	446	446	446	446	0
195	20241120	162100	22518987	446	446	446	446	0
196	20241120	162000	22518987	446	446	446	446	0
197	20241120	161900	22518987	446	446	446	446	0
198	20241120	161800	22518987	446	446	446	446	0
199	20241120	161700	22518987	446	446	446	446	0
200	20241120	161600	22518987	446	446	446	446	0
201	20241120	161500	22518987	446	446	446	446	0
202	20241120	161400	22518987	446	446	446	446	0
203	20241120	161300	22518987	446	446	446	446	0
204	20241120	161200	22518987	446	446	446	446	0
205	20241120	161100	22518987	446	446	446	446	0
206	20241120	161000	22518987	446	446	446	446	0
207	20241120	160900	22518987	446	446	446	446	0
208	20241120	160800	22518987	446	446	446	446	0
209	20241120	160700	22518987	446	446	446	446	0
210	20241120	160600	22518987	446	446	446	446	0
211	20241120	160500	22518987	446	446	446	446	0
212	20241120	160400	22518987	446	446	446	446	993
213	20241120	160300	22518987	446	446	446	446	0
214	20241120	160200	22518987	446	446	446	446	0
215	20241120	160100	22518987	446	446	446	446	0
216	20241120	160000	22518987	446	446	446	446	0
217	20241120	155900	22518987	446	446	446	446	0
218	20241120	155800	22518987	446	446	446	446	0
219	20241120	155700	22518987	446	446	446	446	0
220	20241120	155600	22518987	446	446	446	446	0
221	20241120	155500	22518987	446	446	446	446	0
222	20241120	155400	22518987	446	446	446	446	0
223	20241120	155300	22518987	446	446	446	446	0
224	20241120	155200	22518987	446	446	446	446	0
225	20241120	155100	22518987	446	446	446	446	0
226	20241120	155000	22518987	446	446	446	446	0
227	20241120	154900	22518987	446	446	446	446	0
228	20241120	154800	22518987	446	446	446	446	0
229	20241120	154700	22518987	446	446	446	446	0
230	20241120	154600	22518987	446	446	446	446	0
231	20241120	154500	22518987	446	446	446	446	0
232	20241120	154400	22518987	446	446	446	446	0
233	20241120	154300	22518987	446	446	446	446	0
234	20241120	154200	22518987	446	446	446	446	0
235	20241120	154100	22518987	446	446	446	446	0
236	20241120	154000	22518987	446	446	446	446	0
237	20241120	153900	22518987	446	446	446	446	0
238	20241120	153800	22518987	446	446	446	446	0
239	20241120	153700	22518987	446	446	446	446	0
240	20241120	153600	22518987	446	446	446	446	0
241	20241120	153500	22518987	446	446	446	446	0
242	20241120	153400	22518987	446	446	446	446	993
243	20241120	153300	22518987	446	446	446	446	0
244	20241120	153200	22518987	446	446	446	446	0
245	20241120	153100	22518987	446	446	446	446	0
246	20241120	153000	22518987	446	446	446	446	993
247	20241120	152900	22076109	446	446	446	446	0
248	20241120	152800	22076109	446	446	446	446	0
249	20241120	152700	22076109	446	446	446	446	0
250	20241120	152600	22076109	446	446	446	446	0
251	20241120	152500	22076109	446	446	446	446	0
252	20241120	152400	22076109	446	446	446	446	0
253	20241120	152300	22076109	446	446	446	446	0
254	20241120	152200	22076109	446	446	446	446	0
255	20241120	152100	22076109	446	446	446	446	0
256	20241120	152000	22076109	446	446	446	446	0
257	20241120	151900	22076109	446	446	446	446	1
258	20241120	151800	22075663	448	448	448	448	0
259	20241120	151700	22075663	448	448	448	448	0
260	20241120	151600	22075663	448	448	448	448	0
261	20241120	151500	22075663	448	448	448	448	0
262	20241120	151400	22075663	448	448	448	448	0
263	20241120	151300	22075663	448	448	448	448	0
264	20241120	151200	22075663	448	448	448	448	0
265	20241120	151100	22075663	448	448	448	448	0
266	20241120	151000	22075663	448	448	448	448	0
267	20241120	150900	22075663	448	448	448	448	0
268	20241120	150800	22075663	448	448	448	448	0
269	20241120	150700	22075663	448	448	448	448	0
270	20241120	150600	22075663	448	448	448	448	0
271	20241120	150500	22075663	448	448	448	448	0
272	20241120	150400	22075663	448	448	448	448	0
273	20241120	150300	22075663	448	447	448	447	8633
274	20241120	150200	18208579	445	445	445	445	0
275	20241120	150100	18208579	445	445	445	445	0
276	20241120	150000	18208579	445	445	445	445	1
277	20241120	145900	18208134	445	445	445	445	6
278	20241120	145800	18205464	445	445	445	445	140
279	20241120	145700	18143164	445	444	445	444	504
280	20241120	145600	17919384	445	445	445	445	1149
281	20241120	145500	17408079	445	446	446	445	400
282	20241120	145400	17229975	447	447	447	447	0
283	20241120	145300	17229975	447	447	447	447	0
284	20241120	145200	17229975	447	447	447	447	0
285	20241120	145100	17229975	447	447	447	447	0
286	20241120	145000	17229975	447	447	447	447	0
287	20241120	144900	17229975	447	447	447	447	0
288	20241120	144800	17229975	447	447	447	447	0
289	20241120	144700	17229975	447	447	447	447	0
290	20241120	144600	17229975	447	447	447	447	0
291	20241120	144500	17229975	447	447	447	447	0
292	20241120	144400	17229975	447	447	447	447	984
293	20241120	144300	16790127	447	447	447	447	0
294	20241120	144200	16790127	447	447	447	447	0
295	20241120	144100	16790127	447	447	447	447	10
296	20241120	144000	16785657	447	447	447	447	1
297	20241120	143900	16785210	446	446	446	446	0
298	20241120	143800	16785210	446	446	446	446	0
299	20241120	143700	16785210	446	446	446	446	0
300	20241120	143600	16785210	446	446	446	446	0
301	20241120	143500	16785210	446	446	446	446	0
302	20241120	143400	16785210	446	446	446	446	0
303	20241120	143300	16785210	446	446	446	446	0
304	20241120	143200	16785210	446	446	446	446	5
305	20241120	143100	16782980	447	447	447	447	0
306	20241120	143000	16782980	447	447	447	447	0
307	20241120	142900	16782980	447	447	447	447	5
308	20241120	142800	16780745	447	447	447	447	0
309	20241120	142700	16780745	447	447	447	447	0
310	20241120	142600	16780745	447	447	447	447	0
311	20241120	142500	16780745	447	447	447	447	90
312	20241120	142400	16740515	448	448	448	448	1
313	20241120	142300	16740067	447	447	447	447	0
314	20241120	142200	16740067	447	447	447	447	0
315	20241120	142100	16740067	447	447	447	447	0
316	20241120	142000	16740067	447	447	447	447	0
317	20241120	141900	16740067	447	447	447	447	1
318	20241120	141800	16739620	448	448	448	448	0
319	20241120	141700	16739620	448	448	448	448	0
320	20241120	141600	16739620	448	448	448	448	1
321	20241120	141500	16739172	449	449	449	449	0
322	20241120	141400	16739172	449	449	449	449	0
323	20241120	141300	16739172	449	449	449	449	0
324	20241120	141200	16739172	449	449	449	449	0
325	20241120	141100	16739172	449	449	449	449	0
326	20241120	141000	16739172	449	449	449	449	0
327	20241120	140900	16739172	449	449	449	449	0
328	20241120	140800	16739172	449	449	449	449	0
329	20241120	140700	16739172	449	449	449	449	0
330	20241120	140600	16739172	449	449	449	449	0
331	20241120	140500	16739172	449	449	449	449	0
332	20241120	140400	16739172	449	449	449	449	0
333	20241120	140300	16739172	449	449	449	449	0
334	20241120	140200	16739172	449	449	449	449	0
335	20241120	140100	16739172	449	449	449	449	0
336	20241120	140000	16739172	449	449	449	449	0
337	20241120	135900	16739172	449	449	449	449	0
338	20241120	135800	16739172	449	449	449	449	0
339	20241120	135700	16739172	449	449	449	449	0
340	20241120	135600	16739172	449	449	449	449	0
341	20241120	135500	16739172	449	449	449	449	0
342	20241120	135400	16739172	449	449	449	449	0
343	20241120	135300	16739172	449	449	449	449	0
344	20241120	135200	16739172	449	449	449	449	0
345	20241120	135100	16739172	449	449	449	449	2
346	20241120	135000	16738274	447	447	447	447	0
347	20241120	134900	16738274	447	447	447	447	10
348	20241120	134800	16733804	449	449	449	449	0
349	20241120	134700	16733804	449	449	449	449	0
350	20241120	134600	16733804	449	449	449	449	0
351	20241120	134500	16733804	449	449	449	449	0
352	20241120	134400	16733804	449	449	449	449	1
353	20241120	134300	16733355	446	446	446	446	0
354	20241120	134200	16733355	446	446	446	446	0
355	20241120	134100	16733355	446	446	446	446	0
356	20241120	134000	16733355	446	446	446	446	0
357	20241120	133900	16733355	446	446	446	446	0
358	20241120	133800	16733355	446	446	446	446	0
359	20241120	133700	16733355	446	446	446	446	0
360	20241120	133600	16733355	446	445	446	445	2149
361	20241120	133500	15775340	446	446	446	446	0
362	20241120	133400	15775340	446	446	446	446	0
363	20241120	133300	15775340	446	446	446	446	51
364	20241120	133200	15752594	446	446	446	446	8
365	20241120	133100	15749026	446	446	446	445	1354
366	20241120	133000	15145265	450	450	450	450	0
367	20241120	132900	15145265	450	450	450	450	0
368	20241120	132800	15145265	450	450	450	450	0
369	20241120	132700	15145265	450	450	450	450	2
370	20241120	132600	15144365	450	450	450	450	0
371	20241120	132500	15144365	450	450	450	450	0
372	20241120	132400	15144365	450	450	450	450	0
373	20241120	132300	15144365	450	450	450	450	0
374	20241120	132200	15144365	450	450	450	450	0
375	20241120	132100	15144365	450	450	450	450	0
376	20241120	132000	15144365	450	450	450	450	2
377	20241120	131900	15143465	448	448	448	448	0
378	20241120	131800	15143465	448	448	448	448	0
379	20241120	131700	15143465	448	448	448	448	0
380	20241120	131600	15143465	448	448	448	448	0
381	20241120	131500	15143465	448	448	448	448	0
382	20241120	131400	15143465	448	448	448	448	0
383	20241120	131300	15143465	448	448	448	448	0
384	20241120	131200	15143465	448	448	448	448	0
385	20241120	131100	15143465	448	448	448	448	0
386	20241120	131000	15143465	448	448	448	448	0
387	20241120	130900	15143465	448	448	448	448	0
388	20241120	130800	15143465	448	448	448	448	0
389	20241120	130700	15143465	448	448	448	448	0
390	20241120	130600	15143465	448	448	448	448	0
391	20241120	130500	15143465	448	448	448	448	0
392	20241120	130400	15143465	448	448	448	448	0
393	20241120	130300	15143465	448	448	448	448	0
394	20241120	130200	15143465	448	448	448	448	0
395	20241120	130100	15143465	448	448	448	448	0
396	20241120	130000	15143465	448	448	448	448	0
397	20241120	125900	15143465	448	448	448	448	0
398	20241120	125800	15143465	448	448	448	446	25
399	20241120	125700	15132269	448	448	448	448	0
400	20241120	125600	15132269	448	448	448	448	0
401	20241120	125500	15132269	448	448	448	448	0
402	20241120	125400	15132269	448	448	448	448	5
403	20241120	125300	15130029	448	448	448	448	0
404	20241120	125200	15130029	448	448	448	448	0
405	20241120	125100	15130029	448	448	448	448	0
406	20241120	125000	15130029	448	448	448	448	0
407	20241120	124900	15130029	448	446	448	446	3
408	20241120	124800	15128687	448	448	448	448	0
409	20241120	124700	15128687	448	448	448	448	10
410	20241120	124600	15124207	448	448	448	448	0
411	20241120	124500	15124207	448	448	448	448	0
412	20241120	124400	15124207	448	448	448	448	0
413	20241120	124300	15124207	448	448	448	448	0
414	20241120	124200	15124207	448	448	448	448	0
415	20241120	124100	15124207	448	448	448	448	0
416	20241120	124000	15124207	448	448	448	448	0
417	20241120	123900	15124207	448	448	448	448	0
418	20241120	123800	15124207	448	448	448	448	0
419	20241120	123700	15124207	448	448	448	448	0
420	20241120	123600	15124207	448	448	448	448	0
421	20241120	123500	15124207	448	448	448	448	0
422	20241120	123400	15124207	448	448	448	448	0
423	20241120	123300	15124207	448	448	448	448	0
424	20241120	123200	15124207	448	448	448	448	0
425	20241120	123100	15124207	448	448	448	448	0
426	20241120	123000	15124207	448	448	448	448	0
427	20241120	122900	15124207	448	448	448	448	0
428	20241120	122800	15124207	448	448	448	448	0
429	20241120	122700	15124207	448	448	448	448	8
430	20241120	122600	15120623	448	448	448	448	0
431	20241120	122500	15120623	448	448	448	448	0
432	20241120	122400	15120623	448	448	448	448	0
433	20241120	122300	15120623	448	448	448	448	1000
434	20241120	122200	14672623	448	448	448	448	0
435	20241120	122100	14672623	448	448	448	448	1
436	20241120	122000	14672175	444	444	444	444	0
437	20241120	121900	14672175	444	444	444	444	0
438	20241120	121800	14672175	444	444	444	444	1
439	20241120	121700	14671731	448	448	448	448	2
440	20241120	121600	14670835	443	444	444	443	500
441	20241120	121500	14449217	449	449	449	449	0
442	20241120	121400	14449217	449	449	449	449	52
443	20241120	121300	14425869	444	444	444	444	0
444	20241120	121200	14425869	444	444	444	444	0
445	20241120	121100	14425869	444	444	444	444	0
446	20241120	121000	14425869	444	444	444	444	0
447	20241120	120900	14425869	444	447	447	444	6743
448	20241120	120800	11429319	446	446	446	446	0
449	20241120	120700	11429319	446	446	446	446	0
450	20241120	120600	11429319	446	446	446	446	97
451	20241120	120500	11386057	446	446	446	446	0
452	20241120	120400	11386057	446	446	446	446	0
453	20241120	120300	11386057	446	446	446	446	3
454	20241120	120200	11384719	447	447	447	447	2
455	20241120	120100	11383825	447	447	447	447	0
456	20241120	120000	11383825	447	447	447	447	0
457	20241120	115900	11383825	447	447	447	447	0
458	20241120	115800	11383825	447	447	447	447	0
459	20241120	115700	11383825	447	447	447	447	0
460	20241120	115600	11383825	447	447	447	447	0
461	20241120	115500	11383825	447	446	447	446	130
462	20241120	115400	11325843	447	447	447	447	0
463	20241120	115300	11325843	447	447	447	447	0
464	20241120	115200	11325843	447	447	447	447	0
465	20241120	115100	11325843	447	446	447	446	62
466	20241120	115000	11298189	446	446	446	446	0
467	20241120	114900	11298189	446	446	446	446	0
468	20241120	114800	11298189	446	446	446	446	0
469	20241120	114700	11298189	446	446	446	446	50
470	20241120	114600	11275889	446	446	446	446	2
471	20241120	114500	11274997	446	446	446	446	0
472	20241120	114400	11274997	446	446	446	446	0
473	20241120	114300	11274997	446	446	446	446	0
474	20241120	114200	11274997	446	446	446	446	1
475	20241120	114100	11274551	446	446	446	446	2
476	20241120	114000	11273659	445	445	445	445	1
477	20241120	113900	11273214	446	446	446	446	0
478	20241120	113800	11273214	446	446	446	446	0
479	20241120	113700	11273214	446	446	446	446	0
480	20241120	113600	11273214	446	446	446	446	0
481	20241120	113500	11273214	446	446	446	446	0
482	20241120	113400	11273214	446	446	446	446	0
483	20241120	113300	11273214	446	446	446	446	0
484	20241120	113200	11273214	446	446	446	446	0
485	20241120	113100	11273214	446	446	446	446	0
486	20241120	113000	11273214	446	446	446	446	0
487	20241120	112900	11273214	446	446	446	446	0
488	20241120	112800	11273214	446	446	446	446	1
489	20241120	112700	11272768	446	446	446	446	0
490	20241120	112600	11272768	446	446	446	446	0
491	20241120	112500	11272768	446	446	446	446	0
492	20241120	112400	11272768	446	446	446	446	0
493	20241120	112300	11272768	446	446	446	446	0
494	20241120	112200	11272768	446	446	446	446	100
495	20241120	112100	11228168	446	446	446	446	0
496	20241120	112000	11228168	446	446	446	446	0
497	20241120	111900	11228168	446	446	446	446	0
498	20241120	111800	11228168	446	446	446	446	0
499	20241120	111700	11228168	446	446	446	446	200
500	20241120	111600	11138968	446	446	446	446	2
501	20241120	111500	11138076	445	445	445	445	0
502	20241120	111400	11138076	445	445	445	445	1943
503	20241120	111300	10273441	445	445	445	445	26
504	20241120	111200	10261871	446	446	446	446	0
505	20241120	111100	10261871	446	446	446	446	0
506	20241120	111000	10261871	446	446	446	446	0
507	20241120	110900	10261871	446	446	446	446	0
508	20241120	110800	10261871	446	446	446	446	0
509	20241120	110700	10261871	446	446	446	446	0
510	20241120	110600	10261871	446	446	446	446	0
511	20241120	110500	10261871	446	445	446	445	13
512	20241120	110400	10256085	447	447	447	447	0
513	20241120	110300	10256085	447	447	447	447	0
514	20241120	110200	10256085	447	447	447	447	0
515	20241120	110100	10256085	447	447	447	447	2
516	20241120	110000	10255191	446	446	446	446	0
517	20241120	105900	10255191	446	446	446	446	0
518	20241120	105800	10255191	446	446	446	446	117
519	20241120	105700	10203009	446	446	446	446	0
520	20241120	105600	10203009	446	446	446	446	0
521	20241120	105500	10203009	446	446	446	446	2
522	20241120	105400	10202117	445	445	445	445	65
523	20241120	105300	10173192	446	445	446	445	1105
524	20241120	105200	9681462	446	446	446	446	0
525	20241120	105100	9681462	446	446	446	446	0
526	20241120	105000	9681462	446	446	446	446	0
527	20241120	104900	9681462	446	446	446	446	0
528	20241120	104800	9681462	446	446	446	446	1
529	20241120	104700	9681016	445	445	445	445	0
530	20241120	104600	9681016	445	445	445	445	0
531	20241120	104500	9681016	445	445	445	445	20
532	20241120	104400	9672116	445	445	445	445	10
533	20241120	104300	9667666	446	446	446	446	10
534	20241120	104200	9663206	446	446	446	446	0
535	20241120	104100	9663206	446	446	446	446	0
536	20241120	104000	9663206	446	446	446	446	0
537	20241120	103900	9663206	446	446	446	446	0
538	20241120	103800	9663206	446	446	446	446	32
539	20241120	103700	9648934	445	445	445	445	24
540	20241120	103600	9638254	446	446	446	446	2
541	20241120	103500	9637362	443	445	445	443	32
542	20241120	103400	9623126	447	447	447	447	0
543	20241120	103300	9623126	447	447	447	447	0
544	20241120	103200	9623126	447	447	447	447	1
545	20241120	103100	9622679	444	444	444	444	0
546	20241120	103000	9622679	444	444	444	444	0
547	20241120	102900	9622679	444	444	444	444	5396
548	20241120	102800	7226855	444	445	445	444	1348
549	20241120	102700	6627599	449	449	449	449	0
550	20241120	102600	6627599	449	449	449	449	13
551	20241120	102500	6621762	449	449	449	449	4
552	20241120	102400	6619966	448	448	448	448	496
553	20241120	102300	6397758	448	448	448	448	1
554	20241120	102200	6397310	444	445	445	444	5000
555	20241120	102100	4177147	448	448	448	448	0
556	20241120	102000	4177147	448	448	448	448	0
557	20241120	101900	4177147	448	448	448	448	0
558	20241120	101800	4177147	448	448	448	448	0
559	20241120	101700	4177147	448	448	448	448	0
560	20241120	101600	4177147	448	448	448	448	0
561	20241120	101500	4177147	448	448	448	448	1
562	20241120	101400	4176699	448	448	448	448	0
563	20241120	101300	4176699	448	448	448	448	0
564	20241120	101200	4176699	448	448	448	448	0
565	20241120	101100	4176699	448	448	448	448	1
566	20241120	101000	4176251	449	449	449	449	0
567	20241120	100900	4176251	449	449	449	449	0
568	20241120	100800	4176251	449	449	449	449	0
569	20241120	100700	4176251	449	449	449	449	0
570	20241120	100600	4176251	449	449	449	449	0
571	20241120	100500	4176251	449	449	449	449	5
572	20241120	100400	4174006	450	449	450	449	35
573	20241120	100300	4158288	449	448	449	448	61
574	20241120	100200	4130959	449	449	449	449	20
575	20241120	100100	4121979	447	447	447	447	2453
576	20241120	100000	3025488	447	447	447	447	0
577	20241120	095900	3025488	447	447	447	447	0
578	20241120	095800	3025488	447	447	447	447	0
579	20241120	095700	3025488	447	447	447	447	0
580	20241120	095600	3025488	447	447	447	447	0
581	20241120	095500	3025488	447	447	447	447	0
582	20241120	095400	3025488	447	447	447	447	0
583	20241120	095300	3025488	447	447	447	447	0
584	20241120	095200	3025488	447	447	447	447	0
585	20241120	095100	3025488	447	447	447	447	2
586	20241120	095000	3024594	444	444	444	444	100
587	20241120	094900	2980194	444	445	445	444	9
588	20241120	094800	2976197	444	444	444	444	0
589	20241120	094700	2976197	444	444	444	444	0
590	20241120	094600	2976197	444	444	444	444	0
591	20241120	094500	2976197	444	444	444	444	0
592	20241120	094400	2976197	444	444	444	444	0
593	20241120	094300	2976197	444	447	447	444	116
594	20241120	094200	2924687	447	447	447	444	32
595	20241120	094100	2910401	447	447	447	447	0
596	20241120	094000	2910401	447	447	447	447	0
597	20241120	093900	2910401	447	447	447	447	0
598	20241120	093800	2910401	447	447	447	447	20
599	20241120	093700	2901461	447	447	447	447	0
600	20241120	093600	2901461	447	447	447	447	0
601	20241120	093500	2901461	447	447	447	447	0
602	20241120	093400	2901461	447	447	447	447	2
603	20241120	093300	2900567	445	445	445	445	0
604	20241120	093200	2900567	445	445	445	445	0
605	20241120	093100	2900567	445	445	445	445	41
606	20241120	093000	2882322	444	444	444	444	110
607	20241120	092900	2833482	444	445	445	444	145
608	20241120	092800	2769058	445	445	445	445	233
609	20241120	092700	2665373	445	444	445	444	62
610	20241120	092600	2637841	445	445	445	445	0
611	20241120	092500	2637841	445	445	445	445	12
612	20241120	092400	2632501	445	445	445	445	0
613	20241120	092300	2632501	445	445	445	445	0
614	20241120	092200	2632501	445	447	447	445	123
615	20241120	092100	2577764	447	447	447	447	0
616	20241120	092000	2577764	447	447	447	447	0
617	20241120	091900	2577764	447	447	447	447	0
618	20241120	091800	2577764	447	447	447	447	2
619	20241120	091700	2576870	442	442	442	442	0
620	20241120	091600	2576870	442	442	442	442	0
621	20241120	091500	2576870	442	442	442	442	0
622	20241120	091400	2576870	442	445	445	442	800
623	20241120	091300	2222452	447	447	447	447	0
624	20241120	091200	2222452	447	447	447	447	0
625	20241120	091100	2222452	447	447	447	447	0
626	20241120	091000	2222452	447	447	447	447	1
627	20241120	090900	2222005	447	447	447	447	0
628	20241120	090800	2222005	447	447	447	447	0
629	20241120	090700	2222005	447	447	447	447	0
630	20241120	090600	2222005	447	447	447	447	0
631	20241120	090500	2222005	447	447	447	447	25
632	20241120	090400	2210830	447	447	447	447	0
633	20241120	090300	2210830	447	447	447	447	0
634	20241120	090200	2210830	447	447	447	447	2125
635	20241120	090100	1260955	445	445	445	445	338
636	20241120	090000	1110545	446	447	447	446	2485