KissMeData/056730/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193000	18006318	757	757	757	757	334
3	20241114	192900	18006318	757	757	757	757	0
4	20241114	192800	18006318	757	757	757	757	0
5	20241114	192700	18006318	757	757	757	757	0
6	20241114	192600	18006318	757	757	757	757	0
7	20241114	192500	18006318	757	757	757	757	0
8	20241114	192400	18006318	757	757	757	757	0
9	20241114	192300	18006318	757	757	757	757	0
10	20241114	192200	18006318	757	757	757	757	0
11	20241114	192100	18006318	757	757	757	757	0
12	20241114	192000	18006318	757	757	757	757	0
13	20241114	191900	18006318	757	757	757	757	0
14	20241114	191800	18006318	757	757	757	757	0
15	20241114	191700	18006318	757	757	757	757	0
16	20241114	191600	18006318	757	757	757	757	0
17	20241114	191500	18006318	757	757	757	757	0
18	20241114	191400	18006318	757	757	757	757	0
19	20241114	191300	18006318	757	757	757	757	0
20	20241114	191200	18006318	757	757	757	757	0
21	20241114	191100	18006318	757	757	757	757	0
22	20241114	191000	18006318	757	757	757	757	0
23	20241114	190900	18006318	757	757	757	757	0
24	20241114	190800	18006318	757	757	757	757	0
25	20241114	190700	18006318	757	757	757	757	0
26	20241114	190600	18006318	757	757	757	757	0
27	20241114	190500	18006318	757	757	757	757	0
28	20241114	190400	18006318	757	757	757	757	0
29	20241114	190300	18006318	757	757	757	757	0
30	20241114	190200	18006318	757	757	757	757	0
31	20241114	190100	18006318	757	757	757	757	0
32	20241114	190000	18006318	757	757	757	757	334
33	20241114	185900	18006318	757	757	757	757	0
34	20241114	185800	18006318	757	757	757	757	0
35	20241114	185700	18006318	757	757	757	757	0
36	20241114	185600	18006318	757	757	757	757	0
37	20241114	185500	18006318	757	757	757	757	0
38	20241114	185400	18006318	757	757	757	757	0
39	20241114	185300	18006318	757	757	757	757	0
40	20241114	185200	18006318	757	757	757	757	0
41	20241114	185100	18006318	757	757	757	757	0
42	20241114	185000	18006318	757	757	757	757	0
43	20241114	184900	18006318	757	757	757	757	0
44	20241114	184800	18006318	757	757	757	757	0
45	20241114	184700	18006318	757	757	757	757	0
46	20241114	184600	18006318	757	757	757	757	0
47	20241114	184500	18006318	757	757	757	757	0
48	20241114	184400	18006318	757	757	757	757	0
49	20241114	184300	18006318	757	757	757	757	0
50	20241114	184200	18006318	757	757	757	757	0
51	20241114	184100	18006318	757	757	757	757	0
52	20241114	184000	18006318	757	757	757	757	0
53	20241114	183900	18006318	757	757	757	757	0
54	20241114	183800	18006318	757	757	757	757	0
55	20241114	183700	18006318	757	757	757	757	0
56	20241114	183600	18006318	757	757	757	757	0
57	20241114	183500	18006318	757	757	757	757	0
58	20241114	183400	18006318	757	757	757	757	0
59	20241114	183300	18006318	757	757	757	757	0
60	20241114	183200	18006318	757	757	757	757	0
61	20241114	183100	18006318	757	757	757	757	0
62	20241114	183000	18006318	757	757	757	757	334
63	20241114	182900	18006318	757	757	757	757	0
64	20241114	182800	18006318	757	757	757	757	0
65	20241114	182700	18006318	757	757	757	757	0
66	20241114	182600	18006318	757	757	757	757	0
67	20241114	182500	18006318	757	757	757	757	0
68	20241114	182400	18006318	757	757	757	757	0
69	20241114	182300	18006318	757	757	757	757	0
70	20241114	182200	18006318	757	757	757	757	0
71	20241114	182100	18006318	757	757	757	757	0
72	20241114	182000	18006318	757	757	757	757	0
73	20241114	181900	18006318	757	757	757	757	0
74	20241114	181800	18006318	757	757	757	757	0
75	20241114	181700	18006318	757	757	757	757	0
76	20241114	181600	18006318	757	757	757	757	0
77	20241114	181500	18006318	757	757	757	757	0
78	20241114	181400	18006318	757	757	757	757	0
79	20241114	181300	18006318	757	757	757	757	0
80	20241114	181200	18006318	757	757	757	757	0
81	20241114	181100	18006318	757	757	757	757	0
82	20241114	181000	18006318	757	757	757	757	0
83	20241114	180900	18006318	757	757	757	757	0
84	20241114	180800	18006318	757	757	757	757	0
85	20241114	180700	18006318	757	757	757	757	0
86	20241114	180600	18006318	757	757	757	757	0
87	20241114	180500	18006318	757	757	757	757	0
88	20241114	180400	18006318	757	757	757	757	0
89	20241114	180300	18006318	757	757	757	757	0
90	20241114	180200	18006318	757	757	757	757	0
91	20241114	180100	18006318	757	757	757	757	0
92	20241114	180000	18006318	757	757	757	757	334
93	20241114	175900	18006318	757	757	757	757	0
94	20241114	175800	18006318	757	757	757	757	0
95	20241114	175700	18006318	757	757	757	757	0
96	20241114	175600	18006318	757	757	757	757	0
97	20241114	175500	18006318	757	757	757	757	0
98	20241114	175400	18006318	757	757	757	757	0
99	20241114	175300	18006318	757	757	757	757	0
100	20241114	175200	18006318	757	757	757	757	0
101	20241114	175100	18006318	757	757	757	757	0
102	20241114	175000	18006318	757	757	757	757	0
103	20241114	174900	18006318	757	757	757	757	0
104	20241114	174800	18006318	757	757	757	757	0
105	20241114	174700	18006318	757	757	757	757	0
106	20241114	174600	18006318	757	757	757	757	0
107	20241114	174500	18006318	757	757	757	757	0
108	20241114	174400	18006318	757	757	757	757	0
109	20241114	174300	18006318	757	757	757	757	0
110	20241114	174200	18006318	757	757	757	757	0
111	20241114	174100	18006318	757	757	757	757	0
112	20241114	174000	18006318	757	757	757	757	0
113	20241114	173900	18006318	757	757	757	757	0
114	20241114	173800	18006318	757	757	757	757	0
115	20241114	173700	18006318	757	757	757	757	0
116	20241114	173600	18006318	757	757	757	757	0
117	20241114	173500	18006318	757	757	757	757	0
118	20241114	173400	18006318	757	757	757	757	0
119	20241114	173300	18006318	757	757	757	757	0
120	20241114	173200	18006318	757	757	757	757	0
121	20241114	173100	18006318	757	757	757	757	0
122	20241114	173000	18006318	757	757	757	757	334
123	20241114	172900	18006318	757	757	757	757	0
124	20241114	172800	18006318	757	757	757	757	0
125	20241114	172700	18006318	757	757	757	757	0
126	20241114	172600	18006318	757	757	757	757	0
127	20241114	172500	18006318	757	757	757	757	0
128	20241114	172400	18006318	757	757	757	757	0
129	20241114	172300	18006318	757	757	757	757	0
130	20241114	172200	18006318	757	757	757	757	0
131	20241114	172100	18006318	757	757	757	757	0
132	20241114	172000	18006318	757	757	757	757	0
133	20241114	171900	18006318	757	757	757	757	0
134	20241114	171800	18006318	757	757	757	757	0
135	20241114	171700	18006318	757	757	757	757	0
136	20241114	171600	18006318	757	757	757	757	0
137	20241114	171500	18006318	757	757	757	757	0
138	20241114	171400	18006318	757	757	757	757	0
139	20241114	171300	18006318	757	757	757	757	0
140	20241114	171200	18006318	757	757	757	757	0
141	20241114	171100	18006318	757	757	757	757	0
142	20241114	171000	18006318	757	757	757	757	0
143	20241114	170900	18006318	757	757	757	757	0
144	20241114	170800	18006318	757	757	757	757	0
145	20241114	170700	18006318	757	757	757	757	0
146	20241114	170600	18006318	757	757	757	757	0
147	20241114	170500	18006318	757	757	757	757	0
148	20241114	170400	18006318	757	757	757	757	0
149	20241114	170300	18006318	757	757	757	757	0
150	20241114	170200	18006318	757	757	757	757	0
151	20241114	170100	18006318	757	757	757	757	0
152	20241114	170000	18006318	757	757	757	757	334
153	20241114	165900	18006318	757	757	757	757	0
154	20241114	165800	18006318	757	757	757	757	0
155	20241114	165700	18006318	757	757	757	757	0
156	20241114	165600	18006318	757	757	757	757	0
157	20241114	165500	18006318	757	757	757	757	0
158	20241114	165400	18006318	757	757	757	757	0
159	20241114	165300	18006318	757	757	757	757	0
160	20241114	165200	18006318	757	757	757	757	0
161	20241114	165100	18006318	757	757	757	757	0
162	20241114	165000	18006318	757	757	757	757	0
163	20241114	164900	18006318	757	757	757	757	0
164	20241114	164800	18006318	757	757	757	757	0
165	20241114	164700	18006318	757	757	757	757	0
166	20241114	164600	18006318	757	757	757	757	0
167	20241114	164500	18006318	757	757	757	757	0
168	20241114	164400	18006318	757	757	757	757	0
169	20241114	164300	18006318	757	757	757	757	0
170	20241114	164200	18006318	757	757	757	757	0
171	20241114	164100	18006318	757	757	757	757	0
172	20241114	164000	18006318	757	757	757	757	0
173	20241114	163900	18006318	757	757	757	757	0
174	20241114	163800	18006318	757	757	757	757	0
175	20241114	163700	18006318	757	757	757	757	0
176	20241114	163600	18006318	757	757	757	757	0
177	20241114	163500	18006318	757	757	757	757	0
178	20241114	163400	18006318	757	757	757	757	0
179	20241114	163300	18006318	757	757	757	757	0
180	20241114	163200	18006318	757	757	757	757	0
181	20241114	163100	18006318	757	757	757	757	0
182	20241114	163000	18006318	757	757	757	757	668
183	20241114	162900	17753480	765	765	765	765	0
184	20241114	162800	17753480	765	765	765	765	0
185	20241114	162700	17753480	765	765	765	765	0
186	20241114	162600	17753480	765	765	765	765	0
187	20241114	162500	17753480	765	765	765	765	0
188	20241114	162400	17753480	765	765	765	765	0
189	20241114	162300	17753480	765	765	765	765	0
190	20241114	162200	17753480	765	765	765	765	0
191	20241114	162100	17753480	765	765	765	765	0
192	20241114	162000	17753480	765	765	765	765	0
193	20241114	161900	17753480	765	765	765	765	0
194	20241114	161800	17753480	765	765	765	765	0
195	20241114	161700	17753480	765	765	765	765	0
196	20241114	161600	17753480	765	765	765	765	0
197	20241114	161500	17753480	765	765	765	765	0
198	20241114	161400	17753480	765	758	765	755	34
199	20241114	161300	17727730	765	765	765	765	0
200	20241114	161200	17727730	765	765	765	765	0
201	20241114	161100	17727730	765	765	765	765	0
202	20241114	161000	17727730	765	765	765	765	0
203	20241114	160900	17727730	765	765	765	765	0
204	20241114	160800	17727730	765	765	765	765	0
205	20241114	160700	17727730	765	765	765	765	0
206	20241114	160600	17727730	765	760	765	760	18
207	20241114	160500	17714025	760	753	760	753	865
208	20241114	160400	17062643	753	753	753	753	120
209	20241114	160300	16972283	753	752	753	752	500
210	20241114	160200	16595983	753	753	753	753	0
211	20241114	160100	16595983	753	753	753	753	0
212	20241114	160000	16595983	753	753	753	753	0
213	20241114	155900	16595983	753	753	753	753	4
214	20241114	155800	16592971	753	753	753	753	0
215	20241114	155700	16592971	753	753	753	753	0
216	20241114	155600	16592971	753	753	753	753	0
217	20241114	155500	16592971	753	751	753	751	3946
218	20241114	155400	13623868	750	750	750	750	0
219	20241114	155300	13623868	750	750	750	750	0
220	20241114	155200	13623868	750	750	750	750	0
221	20241114	155100	13623868	750	750	750	750	0
222	20241114	155000	13623868	750	750	750	750	0
223	20241114	154900	13623868	750	750	750	750	0
224	20241114	154800	13623868	750	750	750	750	8
225	20241114	154700	13617868	751	751	751	751	10
226	20241114	154600	13610358	749	749	749	749	0
227	20241114	154500	13610358	749	749	749	749	0
228	20241114	154400	13610358	749	749	749	749	0
229	20241114	154300	13610358	749	749	749	749	0
230	20241114	154200	13610358	749	749	749	749	0
231	20241114	154100	13610358	749	749	749	749	0
232	20241114	154000	13610358	749	749	749	749	100
233	20241114	153900	13535458	749	749	749	749	0
234	20241114	153800	13535458	749	749	749	749	0
235	20241114	153700	13535458	749	749	749	749	10
236	20241114	153600	13527968	750	750	750	750	0
237	20241114	153500	13527968	750	750	750	750	10
238	20241114	153400	13520468	751	751	751	751	0
239	20241114	153300	13520468	751	751	751	751	0
240	20241114	153200	13520468	751	751	751	751	0
241	20241114	153100	13520468	751	751	751	751	0
242	20241114	153000	13520468	751	751	751	751	0
243	20241114	152900	13520468	751	751	751	751	100
244	20241114	152800	13445368	751	751	751	751	0
245	20241114	152700	13445368	751	751	751	751	0
246	20241114	152600	13445368	751	751	751	751	40
247	20241114	152500	13415328	750	750	750	750	110
248	20241114	152400	13332828	743	743	743	743	10
249	20241114	152300	13325398	751	751	751	751	0
250	20241114	152200	13325398	751	751	751	751	0
251	20241114	152100	13325398	751	751	751	751	50
252	20241114	152000	13287848	751	751	751	751	1
253	20241114	151900	13287097	742	748	748	742	556
254	20241114	151800	12873883	752	752	752	752	0
255	20241114	151700	12873883	752	752	752	752	0
256	20241114	151600	12873883	752	752	752	752	0
257	20241114	151500	12873883	752	752	752	752	0
258	20241114	151400	12873883	752	752	752	752	0
259	20241114	151300	12873883	752	752	752	752	0
260	20241114	151200	12873883	752	752	752	752	0
261	20241114	151100	12873883	752	752	752	752	45
262	20241114	151000	12840043	752	752	752	752	0
263	20241114	150900	12840043	752	752	752	752	0
264	20241114	150800	12840043	752	752	752	752	0
265	20241114	150700	12840043	752	752	752	752	15
266	20241114	150600	12828763	752	752	752	752	0
267	20241114	150500	12828763	752	752	752	752	0
268	20241114	150400	12828763	752	752	752	752	0
269	20241114	150300	12828763	752	752	752	752	0
270	20241114	150200	12828763	752	752	752	752	0
271	20241114	150100	12828763	752	752	752	752	0
272	20241114	150000	12828763	752	752	752	752	0
273	20241114	145900	12828763	752	752	752	752	0
274	20241114	145800	12828763	752	752	752	752	0
275	20241114	145700	12828763	752	752	752	752	7
276	20241114	145600	12823499	752	752	752	752	0
277	20241114	145500	12823499	752	752	752	752	0
278	20241114	145400	12823499	752	752	752	752	0
279	20241114	145300	12823499	752	752	752	752	0
280	20241114	145200	12823499	752	752	752	752	0
281	20241114	145100	12823499	752	752	752	752	0
282	20241114	145000	12823499	752	751	752	751	100
283	20241114	144900	12748364	751	751	751	751	0
284	20241114	144800	12748364	751	751	751	751	0
285	20241114	144700	12748364	751	751	751	751	0
286	20241114	144600	12748364	751	751	751	751	0
287	20241114	144500	12748364	751	751	751	751	0
288	20241114	144400	12748364	751	751	751	751	0
289	20241114	144300	12748364	751	751	751	751	0
290	20241114	144200	12748364	751	751	751	751	0
291	20241114	144100	12748364	751	751	751	751	1
292	20241114	144000	12747613	747	747	747	747	0
293	20241114	143900	12747613	747	747	747	747	0
294	20241114	143800	12747613	747	747	747	747	0
295	20241114	143700	12747613	747	747	747	747	0
296	20241114	143600	12747613	747	747	747	747	0
297	20241114	143500	12747613	747	747	747	747	0
298	20241114	143400	12747613	747	748	748	747	55
299	20241114	143300	12706505	753	753	753	753	0
300	20241114	143200	12706505	753	753	753	753	0
301	20241114	143100	12706505	753	753	753	753	0
302	20241114	143000	12706505	753	753	753	753	0
303	20241114	142900	12706505	753	753	753	753	0
304	20241114	142800	12706505	753	753	753	753	0
305	20241114	142700	12706505	753	753	753	753	0
306	20241114	142600	12706505	753	753	753	753	0
307	20241114	142500	12706505	753	753	753	753	0
308	20241114	142400	12706505	753	753	753	753	0
309	20241114	142300	12706505	753	753	753	753	0
310	20241114	142200	12706505	753	753	753	753	0
311	20241114	142100	12706505	753	753	753	753	0
312	20241114	142000	12706505	753	753	753	753	0
313	20241114	141900	12706505	753	753	753	753	0
314	20241114	141800	12706505	753	753	753	753	0
315	20241114	141700	12706505	753	753	753	753	0
316	20241114	141600	12706505	753	753	753	753	0
317	20241114	141500	12706505	753	753	753	753	0
318	20241114	141400	12706505	753	753	753	753	0
319	20241114	141300	12706505	753	753	753	753	0
320	20241114	141200	12706505	753	753	753	753	0
321	20241114	141100	12706505	753	753	753	753	0
322	20241114	141000	12706505	753	753	753	753	0
323	20241114	140900	12706505	753	753	753	753	0
324	20241114	140800	12706505	753	753	753	753	0
325	20241114	140700	12706505	753	753	753	753	0
326	20241114	140600	12706505	753	753	753	753	0
327	20241114	140500	12706505	753	753	753	753	0
328	20241114	140400	12706505	753	753	753	753	0
329	20241114	140300	12706505	753	753	753	753	0
330	20241114	140200	12706505	753	753	753	753	0
331	20241114	140100	12706505	753	753	753	753	0
332	20241114	140000	12706505	753	753	753	753	0
333	20241114	135900	12706505	753	753	753	753	0
334	20241114	135800	12706505	753	753	753	753	0
335	20241114	135700	12706505	753	753	753	753	0
336	20241114	135600	12706505	753	753	753	753	0
337	20241114	135500	12706505	753	753	753	753	0
338	20241114	135400	12706505	753	753	753	753	0
339	20241114	135300	12706505	753	753	753	753	0
340	20241114	135200	12706505	753	753	753	753	0
341	20241114	135100	12706505	753	753	753	753	0
342	20241114	135000	12706505	753	753	753	753	0
343	20241114	134900	12706505	753	753	753	753	0
344	20241114	134800	12706505	753	753	753	753	0
345	20241114	134700	12706505	753	753	753	753	0
346	20241114	134600	12706505	753	753	753	753	0
347	20241114	134500	12706505	753	753	753	753	0
348	20241114	134400	12706505	753	753	753	753	0
349	20241114	134300	12706505	753	753	753	753	0
350	20241114	134200	12706505	753	753	753	753	0
351	20241114	134100	12706505	753	753	753	753	0
352	20241114	134000	12706505	753	753	753	753	0
353	20241114	133900	12706505	753	753	753	753	1
354	20241114	133800	12705752	753	753	753	753	0
355	20241114	133700	12705752	753	753	753	753	0
356	20241114	133600	12705752	753	753	753	753	0
357	20241114	133500	12705752	753	753	753	753	0
358	20241114	133400	12705752	753	753	753	753	0
359	20241114	133300	12705752	753	753	753	753	0
360	20241114	133200	12705752	753	753	753	753	0
361	20241114	133100	12705752	753	753	753	753	0
362	20241114	133000	12705752	753	753	753	753	0
363	20241114	132900	12705752	753	753	753	753	0
364	20241114	132800	12705752	753	753	753	753	0
365	20241114	132700	12705752	753	753	753	753	0
366	20241114	132600	12705752	753	753	753	753	0
367	20241114	132500	12705752	753	753	753	753	0
368	20241114	132400	12705752	753	753	753	753	0
369	20241114	132300	12705752	753	753	753	753	0
370	20241114	132200	12705752	753	753	753	753	0
371	20241114	132100	12705752	753	753	753	753	0
372	20241114	132000	12705752	753	752	753	752	171
373	20241114	131900	12577030	746	746	746	746	169
374	20241114	131800	12450956	746	746	746	746	0
375	20241114	131700	12450956	746	746	746	746	500
376	20241114	131600	12077956	746	746	746	746	0
377	20241114	131500	12077956	746	746	746	746	0
378	20241114	131400	12077956	746	746	746	746	0
379	20241114	131300	12077956	746	746	746	746	0
380	20241114	131200	12077956	746	746	746	746	0
381	20241114	131100	12077956	746	746	746	746	0
382	20241114	131000	12077956	746	746	746	746	0
383	20241114	130900	12077956	746	746	746	746	0
384	20241114	130800	12077956	746	746	746	746	0
385	20241114	130700	12077956	746	746	746	746	0
386	20241114	130600	12077956	746	746	746	746	0
387	20241114	130500	12077956	746	746	746	746	0
388	20241114	130400	12077956	746	746	746	746	0
389	20241114	130300	12077956	746	746	746	746	0
390	20241114	130200	12077956	746	746	746	746	0
391	20241114	130100	12077956	746	746	746	746	10
392	20241114	130000	12070496	746	746	746	746	0
393	20241114	125900	12070496	746	746	746	746	0
394	20241114	125800	12070496	746	746	746	746	0
395	20241114	125700	12070496	746	746	746	746	0
396	20241114	125600	12070496	746	746	746	746	0
397	20241114	125500	12070496	746	746	746	746	0
398	20241114	125400	12070496	746	746	746	746	0
399	20241114	125300	12070496	746	746	746	746	0
400	20241114	125200	12070496	746	746	746	746	0
401	20241114	125100	12070496	746	746	746	746	0
402	20241114	125000	12070496	746	746	746	746	0
403	20241114	124900	12070496	746	746	746	746	0
404	20241114	124800	12070496	746	746	746	746	0
405	20241114	124700	12070496	746	746	746	746	0
406	20241114	124600	12070496	746	746	746	746	0
407	20241114	124500	12070496	746	746	746	746	0
408	20241114	124400	12070496	746	746	746	746	0
409	20241114	124300	12070496	746	746	746	746	0
410	20241114	124200	12070496	746	746	746	746	0
411	20241114	124100	12070496	746	746	746	746	0
412	20241114	124000	12070496	746	746	746	746	0
413	20241114	123900	12070496	746	746	746	746	0
414	20241114	123800	12070496	746	746	746	746	0
415	20241114	123700	12070496	746	746	746	746	0
416	20241114	123600	12070496	746	746	746	746	0
417	20241114	123500	12070496	746	746	746	746	0
418	20241114	123400	12070496	746	746	746	746	0
419	20241114	123300	12070496	746	746	746	746	0
420	20241114	123200	12070496	746	746	746	746	0
421	20241114	123100	12070496	746	746	746	746	0
422	20241114	123000	12070496	746	746	746	746	0
423	20241114	122900	12070496	746	746	746	746	0
424	20241114	122800	12070496	746	746	746	746	0
425	20241114	122700	12070496	746	746	746	746	0
426	20241114	122600	12070496	746	746	746	746	1
427	20241114	122500	12069750	742	742	742	742	0
428	20241114	122400	12069750	742	742	742	742	0
429	20241114	122300	12069750	742	742	742	742	0
430	20241114	122200	12069750	742	742	742	742	0
431	20241114	122100	12069750	742	742	742	742	0
432	20241114	122000	12069750	742	742	742	742	0
433	20241114	121900	12069750	742	742	742	742	0
434	20241114	121800	12069750	742	742	742	742	0
435	20241114	121700	12069750	742	742	742	742	0
436	20241114	121600	12069750	742	742	742	742	0
437	20241114	121500	12069750	742	742	742	742	0
438	20241114	121400	12069750	742	742	742	742	0
439	20241114	121300	12069750	742	742	742	742	0
440	20241114	121200	12069750	742	742	742	742	362
441	20241114	121100	11801146	746	746	746	746	0
442	20241114	121000	11801146	746	746	746	746	0
443	20241114	120900	11801146	746	746	746	746	0
444	20241114	120800	11801146	746	746	746	746	0
445	20241114	120700	11801146	746	746	746	746	0
446	20241114	120600	11801146	746	746	746	746	0
447	20241114	120500	11801146	746	746	746	746	0
448	20241114	120400	11801146	746	746	746	746	0
449	20241114	120300	11801146	746	746	746	746	0
450	20241114	120200	11801146	746	746	746	746	0
451	20241114	120100	11801146	746	746	746	746	0
452	20241114	120000	11801146	746	746	746	746	0
453	20241114	115900	11801146	746	746	746	746	0
454	20241114	115800	11801146	746	746	746	746	0
455	20241114	115700	11801146	746	746	746	746	0
456	20241114	115600	11801146	746	746	746	746	0
457	20241114	115500	11801146	746	746	746	746	0
458	20241114	115400	11801146	746	746	746	746	0
459	20241114	115300	11801146	746	746	746	746	1
460	20241114	115200	11800400	746	746	746	746	0
461	20241114	115100	11800400	746	746	746	746	0
462	20241114	115000	11800400	746	746	746	746	0
463	20241114	114900	11800400	746	746	746	746	0
464	20241114	114800	11800400	746	746	746	746	0
465	20241114	114700	11800400	746	746	746	746	0
466	20241114	114600	11800400	746	746	746	746	0
467	20241114	114500	11800400	746	746	746	746	0
468	20241114	114400	11800400	746	746	746	746	0
469	20241114	114300	11800400	746	746	746	746	1
470	20241114	114200	11799654	746	746	746	746	0
471	20241114	114100	11799654	746	746	746	746	0
472	20241114	114000	11799654	746	746	746	746	0
473	20241114	113900	11799654	746	746	746	746	40
474	20241114	113800	11769814	746	746	746	746	35
475	20241114	113700	11743704	746	746	746	746	0
476	20241114	113600	11743704	746	746	746	746	0
477	20241114	113500	11743704	746	746	746	746	0
478	20241114	113400	11743704	746	746	746	746	0
479	20241114	113300	11743704	746	746	746	746	0
480	20241114	113200	11743704	746	746	746	746	3
481	20241114	113100	11741466	746	746	746	746	0
482	20241114	113000	11741466	746	746	746	746	0
483	20241114	112900	11741466	746	746	746	746	0
484	20241114	112800	11741466	746	746	746	746	50
485	20241114	112700	11704166	746	746	746	746	0
486	20241114	112600	11704166	746	746	746	746	1
487	20241114	112500	11703420	746	746	746	746	0
488	20241114	112400	11703420	746	746	746	746	1
489	20241114	112300	11702674	741	741	741	741	0
490	20241114	112200	11702674	741	741	741	741	0
491	20241114	112100	11702674	741	741	741	741	0
492	20241114	112000	11702674	741	741	741	741	0
493	20241114	111900	11702674	741	741	741	741	0
494	20241114	111800	11702674	741	747	747	741	1471
495	20241114	111700	10611420	747	747	747	747	200
496	20241114	111600	10462020	752	752	752	752	1
497	20241114	111500	10461268	747	747	747	747	0
498	20241114	111400	10461268	747	747	747	747	0
499	20241114	111300	10461268	747	747	747	747	0
500	20241114	111200	10461268	747	747	747	747	200
501	20241114	111100	10311868	753	753	753	753	0
502	20241114	111000	10311868	753	753	753	753	0
503	20241114	110900	10311868	753	753	753	753	0
504	20241114	110800	10311868	753	753	753	753	0
505	20241114	110700	10311868	753	753	753	753	5
506	20241114	110600	10308103	753	753	753	753	0
507	20241114	110500	10308103	753	753	753	753	0
508	20241114	110400	10308103	753	753	753	753	10
509	20241114	110300	10300573	753	753	753	753	0
510	20241114	110200	10300573	753	753	753	753	0
511	20241114	110100	10300573	753	753	753	753	0
512	20241114	110000	10300573	753	753	753	753	0
513	20241114	105900	10300573	753	753	753	753	500
514	20241114	105800	9924073	753	750	753	750	500
515	20241114	105700	9547749	750	750	750	750	0
516	20241114	105600	9547749	750	750	750	750	0
517	20241114	105500	9547749	750	750	750	750	0
518	20241114	105400	9547749	750	750	750	750	0
519	20241114	105300	9547749	750	750	750	750	0
520	20241114	105200	9547749	750	750	750	750	0
521	20241114	105100	9547749	750	750	750	750	0
522	20241114	105000	9547749	750	750	750	750	503
523	20241114	104900	9170499	750	750	750	750	3
524	20241114	104800	9168249	750	750	750	750	0
525	20241114	104700	9168249	750	750	750	750	20
526	20241114	104600	9153249	750	750	750	750	0
527	20241114	104500	9153249	750	750	750	750	0
528	20241114	104400	9153249	750	750	750	750	558
529	20241114	104300	8734749	766	766	766	766	0
530	20241114	104200	8734749	766	766	766	766	0
531	20241114	104100	8734749	766	766	766	766	0
532	20241114	104000	8734749	766	766	766	766	0
533	20241114	103900	8734749	766	766	766	766	0
534	20241114	103800	8734749	766	766	766	766	0
535	20241114	103700	8734749	766	766	766	766	0
536	20241114	103600	8734749	766	766	766	766	0
537	20241114	103500	8734749	766	766	766	766	0
538	20241114	103400	8734749	766	741	766	730	6531
539	20241114	103300	3936046	740	760	760	740	4000
540	20241114	103200	973152	769	769	769	769	0
541	20241114	103100	973152	769	769	769	769	0
542	20241114	103000	973152	769	769	769	769	0
543	20241114	102900	973152	769	769	769	769	5
544	20241114	102800	969307	770	770	770	770	0
545	20241114	102700	969307	770	770	770	770	0
546	20241114	102600	969307	770	770	770	770	0
547	20241114	102500	969307	770	770	770	770	0
548	20241114	102400	969307	770	770	770	770	0
549	20241114	102300	969307	770	770	770	770	0
550	20241114	102200	969307	770	770	770	770	500
551	20241114	102100	584307	761	761	761	761	0
552	20241114	102000	584307	761	761	761	761	104
553	20241114	101900	505163	780	780	780	780	0
554	20241114	101800	505163	780	780	780	780	0
555	20241114	101700	505163	780	780	780	780	0
556	20241114	101600	505163	780	780	780	780	0
557	20241114	101500	505163	780	780	780	780	0
558	20241114	101400	505163	780	780	780	780	0
559	20241114	101300	505163	780	780	780	780	0
560	20241114	101200	505163	780	780	780	780	0
561	20241114	101100	505163	780	780	780	780	0
562	20241114	101000	505163	780	780	780	780	0
563	20241114	100900	505163	780	780	780	780	0
564	20241114	100800	505163	780	780	780	780	0
565	20241114	100700	505163	780	780	780	780	1
566	20241114	100600	504383	780	780	780	780	0
567	20241114	100500	504383	780	780	780	780	0
568	20241114	100400	504383	780	780	780	780	3
569	20241114	100300	502043	780	780	780	780	1
570	20241114	100200	501263	741	741	741	741	0
571	20241114	100100	501263	741	750	750	741	670
572	20241114	100000	4542	757	757	757	757	6