KissMeData/008040/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185000	153287169	939	939	939	939	3103
3	20231124	184900	153287169	939	939	939	939	0
4	20231124	184800	153287169	939	939	939	939	0
5	20231124	184700	153287169	939	939	939	939	0
6	20231124	184600	153287169	939	939	939	939	0
7	20231124	184500	153287169	939	939	939	939	0
8	20231124	184400	153287169	939	939	939	939	0
9	20231124	184300	153287169	939	939	939	939	0
10	20231124	184200	153287169	939	939	939	939	0
11	20231124	184100	153287169	939	939	939	939	0
12	20231124	184000	153287169	939	939	939	939	0
13	20231124	183900	153287169	939	939	939	939	0
14	20231124	183800	153287169	939	939	939	939	0
15	20231124	183700	153287169	939	939	939	939	0
16	20231124	183600	153287169	939	939	939	939	0
17	20231124	183500	153287169	939	939	939	939	0
18	20231124	183400	153287169	939	939	939	939	0
19	20231124	183300	153287169	939	939	939	939	0
20	20231124	183200	153287169	939	939	939	939	0
21	20231124	183100	153287169	939	939	939	939	0
22	20231124	183000	153287169	939	939	939	939	0
23	20231124	182900	153287169	939	939	939	939	0
24	20231124	182800	153287169	939	939	939	939	0
25	20231124	182700	153287169	939	939	939	939	0
26	20231124	182600	153287169	939	939	939	939	0
27	20231124	182500	153287169	939	939	939	939	0
28	20231124	182400	153287169	939	939	939	939	0
29	20231124	182300	153287169	939	939	939	939	0
30	20231124	182200	153287169	939	939	939	939	0
31	20231124	182100	153287169	939	939	939	939	0
32	20231124	182000	153287169	939	939	939	939	3103
33	20231124	181900	153287169	939	939	939	939	0
34	20231124	181800	153287169	939	939	939	939	0
35	20231124	181700	153287169	939	939	939	939	0
36	20231124	181600	153287169	939	939	939	939	0
37	20231124	181500	153287169	939	939	939	939	0
38	20231124	181400	153287169	939	939	939	939	0
39	20231124	181300	153287169	939	939	939	939	0
40	20231124	181200	153287169	939	939	939	939	0
41	20231124	181100	153287169	939	939	939	939	0
42	20231124	181000	153287169	939	939	939	939	0
43	20231124	180900	153287169	939	939	939	939	0
44	20231124	180800	153287169	939	939	939	939	0
45	20231124	180700	153287169	939	939	939	939	0
46	20231124	180600	153287169	939	939	939	939	0
47	20231124	180500	153287169	939	939	939	939	0
48	20231124	180400	153287169	939	939	939	939	0
49	20231124	180300	153287169	939	939	939	939	0
50	20231124	180200	153287169	939	939	939	939	0
51	20231124	180100	153287169	939	939	939	939	0
52	20231124	180000	153287169	939	939	939	939	0
53	20231124	175900	153287169	939	939	939	939	0
54	20231124	175800	153287169	939	939	939	939	0
55	20231124	175700	153287169	939	939	939	939	0
56	20231124	175600	153287169	939	939	939	939	0
57	20231124	175500	153287169	939	939	939	939	0
58	20231124	175400	153287169	939	939	939	939	0
59	20231124	175300	153287169	939	939	939	939	0
60	20231124	175200	153287169	939	939	939	939	0
61	20231124	175100	153287169	939	939	939	939	0
62	20231124	175000	153287169	939	939	939	939	3103
63	20231124	174900	153287169	939	939	939	939	0
64	20231124	174800	153287169	939	939	939	939	0
65	20231124	174700	153287169	939	939	939	939	0
66	20231124	174600	153287169	939	939	939	939	0
67	20231124	174500	153287169	939	939	939	939	0
68	20231124	174400	153287169	939	939	939	939	0
69	20231124	174300	153287169	939	939	939	939	0
70	20231124	174200	153287169	939	939	939	939	0
71	20231124	174100	153287169	939	939	939	939	0
72	20231124	174000	153287169	939	939	939	939	0
73	20231124	173900	153287169	939	939	939	939	0
74	20231124	173800	153287169	939	939	939	939	0
75	20231124	173700	153287169	939	939	939	939	0
76	20231124	173600	153287169	939	939	939	939	0
77	20231124	173500	153287169	939	939	939	939	0
78	20231124	173400	153287169	939	939	939	939	0
79	20231124	173300	153287169	939	939	939	939	0
80	20231124	173200	153287169	939	939	939	939	0
81	20231124	173100	153287169	939	939	939	939	0
82	20231124	173000	153287169	939	939	939	939	0
83	20231124	172900	153287169	939	939	939	939	0
84	20231124	172800	153287169	939	939	939	939	0
85	20231124	172700	153287169	939	939	939	939	0
86	20231124	172600	153287169	939	939	939	939	0
87	20231124	172500	153287169	939	939	939	939	0
88	20231124	172400	153287169	939	939	939	939	0
89	20231124	172300	153287169	939	939	939	939	0
90	20231124	172200	153287169	939	939	939	939	0
91	20231124	172100	153287169	939	939	939	939	0
92	20231124	172000	153287169	939	939	939	939	3103
93	20231124	171900	153287169	939	939	939	939	0
94	20231124	171800	153287169	939	939	939	939	0
95	20231124	171700	153287169	939	939	939	939	0
96	20231124	171600	153287169	939	939	939	939	0
97	20231124	171500	153287169	939	939	939	939	0
98	20231124	171400	153287169	939	939	939	939	0
99	20231124	171300	153287169	939	939	939	939	0
100	20231124	171200	153287169	939	939	939	939	0
101	20231124	171100	153287169	939	939	939	939	0
102	20231124	171000	153287169	939	939	939	939	0
103	20231124	170900	153287169	939	939	939	939	0
104	20231124	170800	153287169	939	939	939	939	0
105	20231124	170700	153287169	939	939	939	939	0
106	20231124	170600	153287169	939	939	939	939	0
107	20231124	170500	153287169	939	939	939	939	0
108	20231124	170400	153287169	939	939	939	939	0
109	20231124	170300	153287169	939	939	939	939	0
110	20231124	170200	153287169	939	939	939	939	0
111	20231124	170100	153287169	939	939	939	939	0
112	20231124	170000	153287169	939	939	939	939	0
113	20231124	165900	153287169	939	939	939	939	0
114	20231124	165800	153287169	939	939	939	939	0
115	20231124	165700	153287169	939	939	939	939	0
116	20231124	165600	153287169	939	939	939	939	0
117	20231124	165500	153287169	939	939	939	939	0
118	20231124	165400	153287169	939	939	939	939	0
119	20231124	165300	153287169	939	939	939	939	0
120	20231124	165200	153287169	939	939	939	939	0
121	20231124	165100	153287169	939	939	939	939	0
122	20231124	165000	153287169	939	939	939	939	3103
123	20231124	164900	153287169	939	939	939	939	0
124	20231124	164800	153287169	939	939	939	939	0
125	20231124	164700	153287169	939	939	939	939	0
126	20231124	164600	153287169	939	939	939	939	0
127	20231124	164500	153287169	939	939	939	939	0
128	20231124	164400	153287169	939	939	939	939	0
129	20231124	164300	153287169	939	939	939	939	0
130	20231124	164200	153287169	939	939	939	939	0
131	20231124	164100	153287169	939	939	939	939	0
132	20231124	164000	153287169	939	939	939	939	0
133	20231124	163900	153287169	939	939	939	939	0
134	20231124	163800	153287169	939	939	939	939	0
135	20231124	163700	153287169	939	939	939	939	0
136	20231124	163600	153287169	939	939	939	939	0
137	20231124	163500	153287169	939	939	939	939	0
138	20231124	163400	153287169	939	939	939	939	0
139	20231124	163300	153287169	939	939	939	939	0
140	20231124	163200	153287169	939	939	939	939	0
141	20231124	163100	153287169	939	939	939	939	0
142	20231124	163000	153287169	939	939	939	939	0
143	20231124	162900	153287169	939	939	939	939	0
144	20231124	162800	153287169	939	939	939	939	0
145	20231124	162700	153287169	939	939	939	939	0
146	20231124	162600	153287169	939	939	939	939	0
147	20231124	162500	153287169	939	939	939	939	0
148	20231124	162400	153287169	939	939	939	939	0
149	20231124	162300	153287169	939	939	939	939	0
150	20231124	162200	153287169	939	939	939	939	0
151	20231124	162100	153287169	939	939	939	939	0
152	20231124	162000	153287169	939	939	939	939	3103
153	20231124	161900	153287169	939	939	939	939	0
154	20231124	161800	153287169	939	939	939	939	0
155	20231124	161700	153287169	939	939	939	939	0
156	20231124	161600	153287169	939	939	939	939	0
157	20231124	161500	153287169	939	939	939	939	0
158	20231124	161400	153287169	939	939	939	939	0
159	20231124	161300	153287169	939	939	939	939	0
160	20231124	161200	153287169	939	939	939	939	0
161	20231124	161100	153287169	939	939	939	939	0
162	20231124	161000	153287169	939	939	939	939	0
163	20231124	160900	153287169	939	939	939	939	0
164	20231124	160800	153287169	939	939	939	939	0
165	20231124	160700	153287169	939	939	939	939	0
166	20231124	160600	153287169	939	939	939	939	0
167	20231124	160500	153287169	939	939	939	939	0
168	20231124	160400	153287169	939	939	939	939	0
169	20231124	160300	153287169	939	939	939	939	0
170	20231124	160200	153287169	939	939	939	939	0
171	20231124	160100	153287169	939	939	939	939	0
172	20231124	160000	153287169	939	939	939	939	0
173	20231124	155900	153287169	939	939	939	939	0
174	20231124	155800	153287169	939	939	939	939	0
175	20231124	155700	153287169	939	939	939	939	0
176	20231124	155600	153287169	939	939	939	939	0
177	20231124	155500	153287169	939	939	939	939	0
178	20231124	155400	153287169	939	939	939	939	0
179	20231124	155300	153287169	939	939	939	939	0
180	20231124	155200	153287169	939	939	939	939	0
181	20231124	155100	153287169	939	939	939	939	0
182	20231124	155000	153287169	939	939	939	939	3103
183	20231124	154900	153287169	939	939	939	939	0
184	20231124	154800	153287169	939	939	939	939	0
185	20231124	154700	153287169	939	939	939	939	0
186	20231124	154600	153287169	939	939	939	939	0
187	20231124	154500	153287169	939	939	939	939	0
188	20231124	154400	153287169	939	939	939	939	0
189	20231124	154300	153287169	939	939	939	939	0
190	20231124	154200	153287169	939	939	939	939	0
191	20231124	154100	153287169	939	939	939	939	0
192	20231124	154000	153287169	939	939	939	939	0
193	20231124	153900	153287169	939	939	939	939	0
194	20231124	153800	153287169	939	939	939	939	0
195	20231124	153700	153287169	939	939	939	939	0
196	20231124	153600	153287169	939	939	939	939	0
197	20231124	153500	153287169	939	939	939	939	0
198	20231124	153400	153287169	939	939	939	939	0
199	20231124	153300	153287169	939	939	939	939	0
200	20231124	153200	153287169	939	939	939	939	0
201	20231124	153100	153287169	939	939	939	939	0
202	20231124	153000	153287169	939	939	939	939	3103
203	20231124	152900	150373452	937	937	937	937	0
204	20231124	152800	150373452	937	937	937	937	0
205	20231124	152700	150373452	937	937	937	937	0
206	20231124	152600	150373452	937	937	937	937	0
207	20231124	152500	150373452	937	937	937	937	0
208	20231124	152400	150373452	937	937	937	937	0
209	20231124	152300	150373452	937	937	937	937	0
210	20231124	152200	150373452	937	937	937	937	0
211	20231124	152100	150373452	937	937	937	937	0
212	20231124	152000	150373452	937	937	937	937	0
213	20231124	151900	150373452	937	937	937	937	113
214	20231124	151800	150267571	937	937	937	937	93
215	20231124	151700	150180430	937	937	937	937	21
216	20231124	151600	150160753	938	937	938	936	3004
217	20231124	151500	147347142	938	938	938	938	5496
218	20231124	151400	142191894	939	939	939	939	102
219	20231124	151300	142096116	939	939	939	939	216
220	20231124	151200	141893292	939	938	939	938	2591
221	20231124	151100	139460843	939	939	939	939	1436
222	20231124	151000	138112439	938	938	938	938	0
223	20231124	150900	138112439	938	938	938	938	24
224	20231124	150800	138089927	939	939	939	939	0
225	20231124	150700	138089927	939	939	939	939	201
226	20231124	150600	137901188	939	939	939	939	0
227	20231124	150500	137901188	939	938	939	938	734
228	20231124	150400	137212611	939	938	939	938	2557
229	20231124	150300	134811891	938	938	938	938	102
230	20231124	150200	134716215	939	938	939	937	1211
231	20231124	150100	133581190	939	939	939	939	0
232	20231124	150000	133581190	939	939	939	939	31
233	20231124	145900	133552081	939	939	939	939	0
234	20231124	145800	133552081	939	939	939	939	0
235	20231124	145700	133552081	939	939	939	939	2
236	20231124	145600	133550203	939	939	939	939	0
237	20231124	145500	133550203	939	939	939	939	72
238	20231124	145400	133482595	939	939	939	939	403
239	20231124	145300	133104178	939	939	939	939	0
240	20231124	145200	133104178	939	939	939	939	1
241	20231124	145100	133103239	937	938	938	937	500
242	20231124	145000	132634659	939	939	939	939	0
243	20231124	144900	132634659	939	939	939	939	78
244	20231124	144800	132561417	940	940	940	940	0
245	20231124	144700	132561417	940	940	940	940	0
246	20231124	144600	132561417	940	940	940	940	1
247	20231124	144500	132560477	939	939	939	939	398
248	20231124	144400	132186755	940	940	940	940	0
249	20231124	144300	132186755	940	940	940	940	74
250	20231124	144200	132117195	940	940	940	940	1
251	20231124	144100	132116255	940	940	940	940	0
252	20231124	144000	132116255	940	938	940	935	11560
253	20231124	143900	121290158	939	939	939	939	403
254	20231124	143800	120911741	939	938	939	938	1114
255	20231124	143700	119866695	938	938	938	938	20
256	20231124	143600	119847935	938	938	938	938	24
257	20231124	143500	119825423	939	939	939	939	0
258	20231124	143400	119825423	939	939	939	939	108
259	20231124	143300	119724011	940	940	940	940	0
260	20231124	143200	119724011	940	940	940	940	0
261	20231124	143100	119724011	940	940	940	940	0
262	20231124	143000	119724011	940	940	940	940	46
263	20231124	142900	119680771	941	941	941	941	0
264	20231124	142800	119680771	941	941	941	941	0
265	20231124	142700	119680771	941	941	941	941	1
266	20231124	142600	119679830	939	939	939	939	0
267	20231124	142500	119679830	939	939	939	939	5
268	20231124	142400	119675135	941	940	941	940	403
269	20231124	142300	119295992	939	939	939	939	25
270	20231124	142200	119272517	940	940	940	940	0
271	20231124	142100	119272517	940	940	940	940	0
272	20231124	142000	119272517	940	940	940	940	0
273	20231124	141900	119272517	940	940	940	940	0
274	20231124	141800	119272517	940	940	940	940	631
275	20231124	141700	118679377	940	939	940	939	11
276	20231124	141600	118669047	940	940	940	940	0
277	20231124	141500	118669047	940	940	940	940	0
278	20231124	141400	118669047	940	940	940	940	0
279	20231124	141300	118669047	940	940	940	940	1
280	20231124	141200	118668107	940	940	940	940	0
281	20231124	141100	118668107	940	940	940	940	1119
282	20231124	141000	117616247	940	940	940	940	0
283	20231124	140900	117616247	940	939	940	939	404
284	20231124	140800	117236548	939	939	939	939	0
285	20231124	140700	117236548	939	939	939	939	0
286	20231124	140600	117236548	939	939	939	939	0
287	20231124	140500	117236548	939	939	939	939	2
288	20231124	140400	117234670	939	939	939	939	0
289	20231124	140300	117234670	939	939	939	939	0
290	20231124	140200	117234670	939	939	939	939	0
291	20231124	140100	117234670	939	939	939	939	32
292	20231124	140000	117204622	940	940	940	940	0
293	20231124	135900	117204622	940	940	940	940	133
294	20231124	135800	117079602	938	938	938	938	0
295	20231124	135700	117079602	938	938	938	938	0
296	20231124	135600	117079602	938	941	941	938	3017
297	20231124	135500	114249605	941	940	941	937	1073
298	20231124	135400	113242755	941	941	941	941	458
299	20231124	135300	112811777	941	941	941	941	14
300	20231124	135200	112798603	941	941	941	941	14
301	20231124	135100	112785429	941	941	941	941	2
302	20231124	135000	112783547	941	941	941	941	14
303	20231124	134900	112770373	941	941	941	941	158
304	20231124	134800	112621695	941	941	941	941	179
305	20231124	134700	112453256	940	941	941	940	200
306	20231124	134600	112265095	941	941	941	941	128
307	20231124	134500	112144647	941	941	941	941	0
308	20231124	134400	112144647	941	941	941	941	0
309	20231124	134300	112144647	941	941	941	941	0
310	20231124	134200	112144647	941	941	941	941	0
311	20231124	134100	112144647	941	941	941	941	1
312	20231124	134000	112143706	940	941	941	940	248
313	20231124	133900	111910572	941	941	941	941	403
314	20231124	133800	111531349	941	941	941	941	505
315	20231124	133700	111056144	941	941	941	941	0
316	20231124	133600	111056144	941	941	941	941	0
317	20231124	133500	111056144	941	941	941	941	0
318	20231124	133400	111056144	941	941	941	941	30
319	20231124	133300	111027914	941	941	941	941	0
320	20231124	133200	111027914	941	941	941	941	0
321	20231124	133100	111027914	941	941	941	941	0
322	20231124	133000	111027914	941	941	941	941	2
323	20231124	132900	111026032	940	940	940	940	0
324	20231124	132800	111026032	940	941	941	940	346
325	20231124	132700	110700746	941	941	941	941	8
326	20231124	132600	110693218	941	941	941	941	0
327	20231124	132500	110693218	941	941	941	941	14
328	20231124	132400	110680044	941	941	941	941	807
329	20231124	132300	109920657	941	941	941	941	0
330	20231124	132200	109920657	941	941	941	940	62
331	20231124	132100	109862370	941	941	941	941	0
332	20231124	132000	109862370	941	941	941	941	0
333	20231124	131900	109862370	941	941	941	941	37
334	20231124	131800	109827553	941	941	941	941	50
335	20231124	131700	109780503	941	941	941	941	14
336	20231124	131600	109767329	941	941	941	941	0
337	20231124	131500	109767329	941	941	941	941	0
338	20231124	131400	109767329	941	941	941	941	47
339	20231124	131300	109723102	941	941	941	941	0
340	20231124	131200	109723102	941	941	941	941	0
341	20231124	131100	109723102	941	941	941	941	0
342	20231124	131000	109723102	941	941	941	941	1
343	20231124	130900	109722161	941	941	941	941	404
344	20231124	130800	109341997	941	941	941	941	0
345	20231124	130700	109341997	941	941	941	941	0
346	20231124	130600	109341997	941	941	941	941	0
347	20231124	130500	109341997	941	941	941	941	5
348	20231124	130400	109337292	941	941	941	941	0
349	20231124	130300	109337292	941	941	941	941	0
350	20231124	130200	109337292	941	941	941	941	0
351	20231124	130100	109337292	941	941	941	941	0
352	20231124	130000	109337292	941	941	941	941	4
353	20231124	125900	109333528	941	941	941	941	150
354	20231124	125800	109192378	941	941	941	941	0
355	20231124	125700	109192378	941	941	941	941	1
356	20231124	125600	109191437	940	940	940	940	0
357	20231124	125500	109191437	940	940	940	940	716
358	20231124	125400	108518397	940	941	941	940	446
359	20231124	125300	108098736	941	940	941	940	6
360	20231124	125200	108093095	941	941	941	941	83
361	20231124	125100	108014992	941	941	941	941	0
362	20231124	125000	108014992	941	941	941	941	0
363	20231124	124900	108014992	941	941	941	941	0
364	20231124	124800	108014992	941	941	941	941	0
365	20231124	124700	108014992	941	941	941	941	0
366	20231124	124600	108014992	941	941	941	941	6
367	20231124	124500	108009346	941	941	941	941	17
368	20231124	124400	107993349	941	941	941	941	0
369	20231124	124300	107993349	941	941	941	941	0
370	20231124	124200	107993349	941	941	941	941	0
371	20231124	124100	107993349	941	941	941	941	0
372	20231124	124000	107993349	941	941	941	941	0
373	20231124	123900	107993349	941	940	941	940	403
374	20231124	123800	107614392	940	940	940	940	24
375	20231124	123700	107591832	940	940	940	940	6710
376	20231124	123600	101284432	941	941	941	941	77
377	20231124	123500	101211975	941	941	941	941	0
378	20231124	123400	101211975	941	941	941	941	210
379	20231124	123300	101014365	942	942	942	942	0
380	20231124	123200	101014365	942	942	942	942	0
381	20231124	123100	101014365	942	942	942	942	0
382	20231124	123000	101014365	942	942	942	942	2
383	20231124	122900	101012481	942	941	942	941	5085
384	20231124	122800	96224912	941	941	941	941	14
385	20231124	122700	96211738	941	941	941	941	0
386	20231124	122600	96211738	941	941	941	941	127
387	20231124	122500	96092231	941	941	941	941	14
388	20231124	122400	96079057	940	941	941	940	412
389	20231124	122300	95691371	941	941	941	941	54
390	20231124	122200	95640557	941	941	941	941	95
391	20231124	122100	95551162	941	941	941	941	0
392	20231124	122000	95551162	941	941	941	941	1
393	20231124	121900	95550221	940	941	941	940	83
394	20231124	121800	95472119	941	941	941	941	0
395	20231124	121700	95472119	941	941	941	941	14
396	20231124	121600	95458945	941	941	941	941	0
397	20231124	121500	95458945	941	941	941	941	4
398	20231124	121400	95455181	941	941	941	941	0
399	20231124	121300	95455181	941	941	941	941	81
400	20231124	121200	95378960	941	941	941	941	14
401	20231124	121100	95365786	941	941	941	941	1
402	20231124	121000	95364845	940	940	940	940	1
403	20231124	120900	95363905	941	941	941	941	485
404	20231124	120800	94907520	941	941	941	941	14
405	20231124	120700	94894346	941	941	941	941	0
406	20231124	120600	94894346	941	941	941	941	83
407	20231124	120500	94816243	941	941	941	941	18
408	20231124	120400	94799305	941	940	941	940	14
409	20231124	120300	94786136	940	940	941	940	565
410	20231124	120200	94255022	941	941	941	940	556
411	20231124	120100	93732276	941	941	941	941	103
412	20231124	120000	93635353	941	941	941	941	24
413	20231124	115900	93612769	941	941	941	941	0
414	20231124	115800	93612769	941	941	941	941	0
415	20231124	115700	93612769	941	941	941	941	308
416	20231124	115600	93322941	941	941	941	941	5
417	20231124	115500	93318236	941	941	941	941	0
418	20231124	115400	93318236	941	941	941	941	501
419	20231124	115300	92846795	941	941	941	941	2
420	20231124	115200	92844913	940	941	941	940	1031
421	20231124	115100	91875741	941	941	941	941	0
422	20231124	115000	91875741	941	941	941	941	2000
423	20231124	114900	89993741	941	941	941	941	14
424	20231124	114800	89980567	941	941	941	941	63
425	20231124	114700	89921284	941	941	941	941	0
426	20231124	114600	89921284	941	941	941	941	63
427	20231124	114500	89862001	941	941	941	941	14
428	20231124	114400	89848827	941	941	941	941	0
429	20231124	114300	89848827	941	941	941	941	10
430	20231124	114200	89839417	941	941	941	941	105
431	20231124	114100	89740612	941	941	941	941	0
432	20231124	114000	89740612	941	941	941	941	14
433	20231124	113900	89727438	941	941	941	941	404
434	20231124	113800	89347274	941	941	941	941	10
435	20231124	113700	89337864	941	940	941	940	1036
436	20231124	113600	88363988	941	941	941	941	27
437	20231124	113500	88338581	941	941	941	941	39
438	20231124	113400	88301882	941	941	941	941	10
439	20231124	113300	88292472	941	941	941	941	34
440	20231124	113200	88260478	940	940	940	940	553
441	20231124	113100	87740658	941	941	941	941	48
442	20231124	113000	87695490	941	941	941	941	0
443	20231124	112900	87695490	941	940	941	940	887
444	20231124	112800	86861673	941	941	941	941	77
445	20231124	112700	86789216	941	941	941	941	33
446	20231124	112600	86758163	941	941	941	941	46
447	20231124	112500	86714877	941	941	941	941	32
448	20231124	112400	86684765	940	941	941	940	1993
449	20231124	112300	84809440	941	941	941	941	36
450	20231124	112200	84775564	941	940	941	940	6479
451	20231124	112100	78685004	940	940	940	940	0
452	20231124	112000	78685004	940	940	940	940	0
453	20231124	111900	78685004	940	940	940	940	14
454	20231124	111800	78671844	940	940	940	940	0
455	20231124	111700	78671844	940	940	940	940	0
456	20231124	111600	78671844	940	940	940	940	14
457	20231124	111500	78658684	940	940	940	940	0
458	20231124	111400	78658684	940	940	940	940	0
459	20231124	111300	78658684	940	940	940	940	14
460	20231124	111200	78645524	940	940	940	940	14
461	20231124	111100	78632364	941	941	941	941	0
462	20231124	111000	78632364	941	941	941	941	0
463	20231124	110900	78632364	941	940	941	940	2991
464	20231124	110800	75820741	939	939	939	939	57
465	20231124	110700	75767218	940	940	940	940	10
466	20231124	110600	75757818	940	940	940	940	0
467	20231124	110500	75757818	940	940	940	940	14
468	20231124	110400	75744658	940	940	940	940	21
469	20231124	110300	75724918	940	939	940	939	46
470	20231124	110200	75681710	940	940	940	940	14
471	20231124	110100	75668550	940	940	940	940	3
472	20231124	110000	75665730	940	940	940	940	14
473	20231124	105900	75652570	940	940	940	940	81
474	20231124	105800	75576430	939	940	940	939	250
475	20231124	105700	75341480	940	940	940	940	0
476	20231124	105600	75341480	940	940	940	940	14
477	20231124	105500	75328320	940	940	940	940	81
478	20231124	105400	75252180	940	940	940	940	404
479	20231124	105300	74872420	940	940	940	940	0
480	20231124	105200	74872420	940	940	940	940	0
481	20231124	105100	74872420	940	939	940	939	511
482	20231124	105000	74392580	939	940	940	939	24
483	20231124	104900	74370030	940	940	940	940	1
484	20231124	104800	74369090	939	939	939	939	10
485	20231124	104700	74359700	940	940	940	940	0
486	20231124	104600	74359700	940	940	940	940	0
487	20231124	104500	74359700	940	939	940	939	258
488	20231124	104400	74117430	940	940	940	940	0
489	20231124	104300	74117430	940	940	940	940	116
490	20231124	104200	74008390	940	940	940	940	1
491	20231124	104100	74007450	940	940	940	940	10
492	20231124	104000	73998050	940	940	940	940	14
493	20231124	103900	73984890	940	940	940	940	404
494	20231124	103800	73605130	940	940	940	940	245
495	20231124	103700	73374830	940	940	940	940	0
496	20231124	103600	73374830	940	940	940	940	1000
497	20231124	103500	72434830	940	940	940	940	200
498	20231124	103400	72246830	940	940	940	940	0
499	20231124	103300	72246830	940	940	940	940	10
500	20231124	103200	72237430	940	940	940	940	1
501	20231124	103100	72236490	939	940	940	939	79
502	20231124	103000	72162300	940	940	940	940	0
503	20231124	102900	72162300	940	940	940	940	32
504	20231124	102800	72132220	939	939	939	939	8275
505	20231124	102700	64361995	940	940	940	940	1
506	20231124	102600	64361055	938	938	938	938	1
507	20231124	102500	64360117	940	940	940	940	0
508	20231124	102400	64360117	940	940	940	940	405
509	20231124	102300	63979417	940	939	940	939	500
510	20231124	102200	63509490	940	940	940	940	0
511	20231124	102100	63509490	940	940	940	940	0
512	20231124	102000	63509490	940	940	940	940	0
513	20231124	101900	63509490	940	940	940	940	0
514	20231124	101800	63509490	940	940	940	940	235
515	20231124	101700	63288590	940	940	940	940	0
516	20231124	101600	63288590	940	940	940	940	0
517	20231124	101500	63288590	940	940	940	940	0
518	20231124	101400	63288590	940	940	940	940	1
519	20231124	101300	63287650	940	940	940	940	10
520	20231124	101200	63278250	940	939	940	939	1000
521	20231124	101100	62338350	940	940	940	940	0
522	20231124	101000	62338350	940	940	940	940	0
523	20231124	100900	62338350	940	940	940	940	404
524	20231124	100800	61958590	940	940	940	940	0
525	20231124	100700	61958590	940	939	940	939	17000
526	20231124	100600	45983590	939	939	939	939	20
527	20231124	100500	45964810	939	939	939	939	3001
528	20231124	100400	43146871	937	938	938	937	3062
529	20231124	100300	40274777	938	938	938	938	100
530	20231124	100200	40180977	939	939	939	939	0
531	20231124	100100	40180977	939	937	939	936	2248
532	20231124	100000	38074853	937	937	937	937	2000
533	20231124	095900	36200853	940	938	940	937	22
534	20231124	095800	36180229	940	937	940	937	1204
535	20231124	095700	35052075	937	937	937	937	1000
536	20231124	095600	34115075	940	937	940	937	1002
537	20231124	095500	33176195	940	940	940	937	6003
538	20231124	095400	27548365	938	940	940	937	7011
539	20231124	095300	20976812	940	940	940	940	0
540	20231124	095200	20976812	940	940	940	940	0
541	20231124	095100	20976812	940	940	940	940	101
542	20231124	095000	20881872	940	940	940	940	0
543	20231124	094900	20881872	940	940	940	940	200
544	20231124	094800	20693872	940	940	940	940	0
545	20231124	094700	20693872	940	940	940	940	0
546	20231124	094600	20693872	940	940	940	940	200
547	20231124	094500	20505872	940	940	940	940	1000
548	20231124	094400	19565872	940	940	940	940	500
549	20231124	094300	19095872	940	940	940	940	1
550	20231124	094200	19094932	939	939	939	939	1000
551	20231124	094100	18155932	940	940	940	940	10
552	20231124	094000	18146532	940	940	940	940	1054
553	20231124	093900	17155772	940	939	940	939	11
554	20231124	093800	17145442	940	940	940	940	490
555	20231124	093700	16684842	940	939	940	939	4419
556	20231124	093600	12535391	939	939	939	939	11
557	20231124	093500	12525062	939	939	939	939	7
558	20231124	093400	12518489	939	939	939	939	2
559	20231124	093300	12516611	939	939	939	939	1
560	20231124	093200	12515672	939	939	939	939	13
561	20231124	093100	12503465	939	939	939	939	1
562	20231124	093000	12502526	938	938	938	938	0
563	20231124	092900	12502526	938	938	938	938	0
564	20231124	092800	12502526	938	939	939	938	541
565	20231124	092700	11995067	939	939	939	939	0
566	20231124	092600	11995067	939	939	939	939	0
567	20231124	092500	11995067	939	939	939	939	10
568	20231124	092400	11985677	937	937	937	937	0
569	20231124	092300	11985677	937	939	939	937	2641
570	20231124	092200	9508060	939	939	939	939	1000
571	20231124	092100	8569060	939	939	939	939	62
572	20231124	092000	8510842	939	939	939	939	0
573	20231124	091900	8510842	939	939	939	939	2
574	20231124	091800	8508964	939	939	939	939	0
575	20231124	091700	8508964	939	939	939	939	0
576	20231124	091600	8508964	939	939	939	939	5
577	20231124	091500	8504269	939	939	939	939	0
578	20231124	091400	8504269	939	939	939	939	25
579	20231124	091300	8480794	940	940	940	940	0
580	20231124	091200	8480794	940	940	940	940	400
581	20231124	091100	8104794	940	940	940	940	200
582	20231124	091000	7916794	940	939	940	939	3017
583	20231124	090900	5083814	939	939	939	939	1070
584	20231124	090800	4079084	939	939	939	939	16
585	20231124	090700	4064060	939	939	939	939	0
586	20231124	090600	4064060	939	936	939	935	3003
587	20231124	090500	1256238	939	939	939	939	200
588	20231124	090400	1068438	939	939	939	939	0
589	20231124	090300	1068438	939	939	939	939	5
590	20231124	090200	1063743	939	939	939	939	51
591	20231124	090100	1015854	938	938	938	938	0
592	20231124	090000	1015854	938	938	938	938	1083