KissMeData/040350/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192200	43907544	465	465	465	465	3645
3	20231124	192100	43907544	465	465	465	465	0
4	20231124	192000	43907544	465	465	465	465	0
5	20231124	191900	43907544	465	465	465	465	0
6	20231124	191800	43907544	465	465	465	465	0
7	20231124	191700	43907544	465	465	465	465	0
8	20231124	191600	43907544	465	465	465	465	0
9	20231124	191500	43907544	465	465	465	465	0
10	20231124	191400	43907544	465	465	465	465	0
11	20231124	191300	43907544	465	465	465	465	0
12	20231124	191200	43907544	465	465	465	465	0
13	20231124	191100	43907544	465	465	465	465	0
14	20231124	191000	43907544	465	465	465	465	0
15	20231124	190900	43907544	465	465	465	465	0
16	20231124	190800	43907544	465	465	465	465	0
17	20231124	190700	43907544	465	465	465	465	0
18	20231124	190600	43907544	465	465	465	465	0
19	20231124	190500	43907544	465	465	465	465	0
20	20231124	190400	43907544	465	465	465	465	0
21	20231124	190300	43907544	465	465	465	465	0
22	20231124	190200	43907544	465	465	465	465	0
23	20231124	190100	43907544	465	465	465	465	0
24	20231124	190000	43907544	465	465	465	465	0
25	20231124	185900	43907544	465	465	465	465	0
26	20231124	185800	43907544	465	465	465	465	0
27	20231124	185700	43907544	465	465	465	465	0
28	20231124	185600	43907544	465	465	465	465	0
29	20231124	185500	43907544	465	465	465	465	0
30	20231124	185400	43907544	465	465	465	465	0
31	20231124	185300	43907544	465	465	465	465	0
32	20231124	185200	43907544	465	465	465	465	3645
33	20231124	185100	43907544	465	465	465	465	0
34	20231124	185000	43907544	465	465	465	465	0
35	20231124	184900	43907544	465	465	465	465	0
36	20231124	184800	43907544	465	465	465	465	0
37	20231124	184700	43907544	465	465	465	465	0
38	20231124	184600	43907544	465	465	465	465	0
39	20231124	184500	43907544	465	465	465	465	0
40	20231124	184400	43907544	465	465	465	465	0
41	20231124	184300	43907544	465	465	465	465	0
42	20231124	184200	43907544	465	465	465	465	0
43	20231124	184100	43907544	465	465	465	465	0
44	20231124	184000	43907544	465	465	465	465	0
45	20231124	183900	43907544	465	465	465	465	0
46	20231124	183800	43907544	465	465	465	465	0
47	20231124	183700	43907544	465	465	465	465	0
48	20231124	183600	43907544	465	465	465	465	0
49	20231124	183500	43907544	465	465	465	465	0
50	20231124	183400	43907544	465	465	465	465	0
51	20231124	183300	43907544	465	465	465	465	0
52	20231124	183200	43907544	465	465	465	465	0
53	20231124	183100	43907544	465	465	465	465	0
54	20231124	183000	43907544	465	465	465	465	0
55	20231124	182900	43907544	465	465	465	465	0
56	20231124	182800	43907544	465	465	465	465	0
57	20231124	182700	43907544	465	465	465	465	0
58	20231124	182600	43907544	465	465	465	465	0
59	20231124	182500	43907544	465	465	465	465	0
60	20231124	182400	43907544	465	465	465	465	0
61	20231124	182300	43907544	465	465	465	465	0
62	20231124	182200	43907544	465	465	465	465	3645
63	20231124	182100	43907544	465	465	465	465	0
64	20231124	182000	43907544	465	465	465	465	0
65	20231124	181900	43907544	465	465	465	465	0
66	20231124	181800	43907544	465	465	465	465	0
67	20231124	181700	43907544	465	465	465	465	0
68	20231124	181600	43907544	465	465	465	465	0
69	20231124	181500	43907544	465	465	465	465	0
70	20231124	181400	43907544	465	465	465	465	0
71	20231124	181300	43907544	465	465	465	465	0
72	20231124	181200	43907544	465	465	465	465	0
73	20231124	181100	43907544	465	465	465	465	0
74	20231124	181000	43907544	465	465	465	465	0
75	20231124	180900	43907544	465	465	465	465	0
76	20231124	180800	43907544	465	465	465	465	0
77	20231124	180700	43907544	465	465	465	465	0
78	20231124	180600	43907544	465	465	465	465	0
79	20231124	180500	43907544	465	465	465	465	0
80	20231124	180400	43907544	465	465	465	465	0
81	20231124	180300	43907544	465	465	465	465	0
82	20231124	180200	43907544	465	465	465	465	0
83	20231124	180100	43907544	465	465	465	465	0
84	20231124	180000	43907544	465	465	465	465	0
85	20231124	175900	43907544	465	465	465	465	0
86	20231124	175800	43907544	465	465	465	465	0
87	20231124	175700	43907544	465	465	465	465	0
88	20231124	175600	43907544	465	465	465	465	0
89	20231124	175500	43907544	465	465	465	465	0
90	20231124	175400	43907544	465	465	465	465	0
91	20231124	175300	43907544	465	465	465	465	0
92	20231124	175200	43907544	465	465	465	465	3645
93	20231124	175100	43907544	465	465	465	465	0
94	20231124	175000	43907544	465	465	465	465	0
95	20231124	174900	43907544	465	465	465	465	0
96	20231124	174800	43907544	465	465	465	465	0
97	20231124	174700	43907544	465	465	465	465	0
98	20231124	174600	43907544	465	465	465	465	0
99	20231124	174500	43907544	465	465	465	465	0
100	20231124	174400	43907544	465	465	465	465	0
101	20231124	174300	43907544	465	465	465	465	0
102	20231124	174200	43907544	465	465	465	465	0
103	20231124	174100	43907544	465	465	465	465	0
104	20231124	174000	43907544	465	465	465	465	0
105	20231124	173900	43907544	465	465	465	465	0
106	20231124	173800	43907544	465	465	465	465	0
107	20231124	173700	43907544	465	465	465	465	0
108	20231124	173600	43907544	465	465	465	465	0
109	20231124	173500	43907544	465	465	465	465	0
110	20231124	173400	43907544	465	465	465	465	0
111	20231124	173300	43907544	465	465	465	465	0
112	20231124	173200	43907544	465	465	465	465	0
113	20231124	173100	43907544	465	465	465	465	0
114	20231124	173000	43907544	465	465	465	465	0
115	20231124	172900	43907544	465	465	465	465	0
116	20231124	172800	43907544	465	465	465	465	0
117	20231124	172700	43907544	465	465	465	465	0
118	20231124	172600	43907544	465	465	465	465	0
119	20231124	172500	43907544	465	465	465	465	0
120	20231124	172400	43907544	465	465	465	465	0
121	20231124	172300	43907544	465	465	465	465	0
122	20231124	172200	43907544	465	465	465	465	3645
123	20231124	172100	43907544	465	465	465	465	0
124	20231124	172000	43907544	465	465	465	465	0
125	20231124	171900	43907544	465	465	465	465	0
126	20231124	171800	43907544	465	465	465	465	0
127	20231124	171700	43907544	465	465	465	465	0
128	20231124	171600	43907544	465	465	465	465	0
129	20231124	171500	43907544	465	465	465	465	0
130	20231124	171400	43907544	465	465	465	465	0
131	20231124	171300	43907544	465	465	465	465	0
132	20231124	171200	43907544	465	465	465	465	0
133	20231124	171100	43907544	465	465	465	465	0
134	20231124	171000	43907544	465	465	465	465	0
135	20231124	170900	43907544	465	465	465	465	0
136	20231124	170800	43907544	465	465	465	465	0
137	20231124	170700	43907544	465	465	465	465	0
138	20231124	170600	43907544	465	465	465	465	0
139	20231124	170500	43907544	465	465	465	465	0
140	20231124	170400	43907544	465	465	465	465	0
141	20231124	170300	43907544	465	465	465	465	0
142	20231124	170200	43907544	465	465	465	465	0
143	20231124	170100	43907544	465	465	465	465	0
144	20231124	170000	43907544	465	465	465	465	0
145	20231124	165900	43907544	465	465	465	465	0
146	20231124	165800	43907544	465	465	465	465	0
147	20231124	165700	43907544	465	465	465	465	0
148	20231124	165600	43907544	465	465	465	465	0
149	20231124	165500	43907544	465	465	465	465	0
150	20231124	165400	43907544	465	465	465	465	0
151	20231124	165300	43907544	465	465	465	465	0
152	20231124	165200	43907544	465	465	465	465	3645
153	20231124	165100	43907544	465	465	465	465	0
154	20231124	165000	43907544	465	465	465	465	0
155	20231124	164900	43907544	465	465	465	465	0
156	20231124	164800	43907544	465	465	465	465	0
157	20231124	164700	43907544	465	465	465	465	0
158	20231124	164600	43907544	465	465	465	465	0
159	20231124	164500	43907544	465	465	465	465	0
160	20231124	164400	43907544	465	465	465	465	0
161	20231124	164300	43907544	465	465	465	465	0
162	20231124	164200	43907544	465	465	465	465	0
163	20231124	164100	43907544	465	465	465	465	0
164	20231124	164000	43907544	465	465	465	465	0
165	20231124	163900	43907544	465	465	465	465	0
166	20231124	163800	43907544	465	465	465	465	0
167	20231124	163700	43907544	465	465	465	465	0
168	20231124	163600	43907544	465	465	465	465	0
169	20231124	163500	43907544	465	465	465	465	0
170	20231124	163400	43907544	465	465	465	465	0
171	20231124	163300	43907544	465	465	465	465	0
172	20231124	163200	43907544	465	465	465	465	0
173	20231124	163100	43907544	465	465	465	465	0
174	20231124	163000	43907544	465	465	465	465	0
175	20231124	162900	43907544	465	465	465	465	0
176	20231124	162800	43907544	465	465	465	465	0
177	20231124	162700	43907544	465	465	465	465	0
178	20231124	162600	43907544	465	465	465	465	0
179	20231124	162500	43907544	465	465	465	465	0
180	20231124	162400	43907544	465	465	465	465	0
181	20231124	162300	43907544	465	465	465	465	0
182	20231124	162200	43907544	465	465	465	465	3645
183	20231124	162100	43907544	465	465	465	465	0
184	20231124	162000	43907544	465	465	465	465	0
185	20231124	161900	43907544	465	465	465	465	0
186	20231124	161800	43907544	465	465	465	465	0
187	20231124	161700	43907544	465	465	465	465	0
188	20231124	161600	43907544	465	465	465	465	0
189	20231124	161500	43907544	465	465	465	465	0
190	20231124	161400	43907544	465	465	465	465	0
191	20231124	161300	43907544	465	465	465	465	0
192	20231124	161200	43907544	465	465	465	465	0
193	20231124	161100	43907544	465	465	465	465	0
194	20231124	161000	43907544	465	465	465	465	0
195	20231124	160900	43907544	465	465	465	465	0
196	20231124	160800	43907544	465	465	465	465	0
197	20231124	160700	43907544	465	465	465	465	0
198	20231124	160600	43907544	465	465	465	465	0
199	20231124	160500	43907544	465	465	465	465	0
200	20231124	160400	43907544	465	465	465	465	0
201	20231124	160300	43907544	465	465	465	465	0
202	20231124	160200	43907544	465	465	465	465	0
203	20231124	160100	43907544	465	465	465	465	0
204	20231124	160000	43907544	465	465	465	465	0
205	20231124	155900	43907544	465	465	465	465	0
206	20231124	155800	43907544	465	465	465	465	0
207	20231124	155700	43907544	465	465	465	465	0
208	20231124	155600	43907544	465	465	465	465	0
209	20231124	155500	43907544	465	465	465	465	0
210	20231124	155400	43907544	465	465	465	465	0
211	20231124	155300	43907544	465	465	465	465	0
212	20231124	155200	43907544	465	465	465	465	3645
213	20231124	155100	43907544	465	465	465	465	0
214	20231124	155000	43907544	465	465	465	465	0
215	20231124	154900	43907544	465	465	465	465	0
216	20231124	154800	43907544	465	465	465	465	0
217	20231124	154700	43907544	465	465	465	465	0
218	20231124	154600	43907544	465	465	465	465	0
219	20231124	154500	43907544	465	465	465	465	0
220	20231124	154400	43907544	465	465	465	465	0
221	20231124	154300	43907544	465	465	465	465	0
222	20231124	154200	43907544	465	465	465	465	0
223	20231124	154100	43907544	465	465	465	465	0
224	20231124	154000	43907544	465	465	465	465	0
225	20231124	153900	43907544	465	465	465	465	0
226	20231124	153800	43907544	465	465	465	465	0
227	20231124	153700	43907544	465	465	465	465	0
228	20231124	153600	43907544	465	465	465	465	0
229	20231124	153500	43907544	465	465	465	465	0
230	20231124	153400	43907544	465	465	465	465	0
231	20231124	153300	43907544	465	465	465	465	0
232	20231124	153200	43907544	465	465	465	465	0
233	20231124	153100	43907544	465	465	465	465	0
234	20231124	153000	43907544	465	465	465	465	3645
235	20231124	152900	42212619	468	468	468	468	0
236	20231124	152800	42212619	468	468	468	468	0
237	20231124	152700	42212619	468	468	468	468	0
238	20231124	152600	42212619	468	468	468	468	0
239	20231124	152500	42212619	468	468	468	468	0
240	20231124	152400	42212619	468	468	468	468	0
241	20231124	152300	42212619	468	468	468	468	0
242	20231124	152200	42212619	468	468	468	468	0
243	20231124	152100	42212619	468	468	468	468	0
244	20231124	152000	42212619	468	468	468	468	0
245	20231124	151900	42212619	468	468	468	468	0
246	20231124	151800	42212619	468	468	468	468	0
247	20231124	151700	42212619	468	468	468	468	0
248	20231124	151600	42212619	468	468	468	468	19
249	20231124	151500	42203727	466	466	466	466	0
250	20231124	151400	42203727	466	466	466	466	1
251	20231124	151300	42203261	466	466	466	466	0
252	20231124	151200	42203261	466	468	468	466	1003
253	20231124	151100	41735758	468	468	468	468	0
254	20231124	151000	41735758	468	468	468	468	2
255	20231124	150900	41734822	468	468	468	468	0
256	20231124	150800	41734822	468	468	468	468	0
257	20231124	150700	41734822	468	468	468	468	1
258	20231124	150600	41734354	467	467	467	467	414
259	20231124	150500	41541016	467	467	467	467	0
260	20231124	150400	41541016	467	467	467	467	0
261	20231124	150300	41541016	467	467	467	467	0
262	20231124	150200	41541016	467	467	467	467	0
263	20231124	150100	41541016	467	467	467	467	3
264	20231124	150000	41539615	466	466	466	466	80
265	20231124	145900	41502335	466	466	466	466	1000
266	20231124	145800	41036335	467	467	467	467	0
267	20231124	145700	41036335	467	467	467	467	0
268	20231124	145600	41036335	467	467	467	467	0
269	20231124	145500	41036335	467	467	467	467	0
270	20231124	145400	41036335	467	467	467	467	0
271	20231124	145300	41036335	467	466	467	466	1178
272	20231124	145200	40486639	466	466	466	466	1570
273	20231124	145100	39755019	466	466	466	466	2000
274	20231124	145000	38823019	466	466	466	466	1290
275	20231124	144900	38221879	466	467	467	466	1010
276	20231124	144800	37751209	466	466	466	466	101
277	20231124	144700	37704143	467	467	467	467	1
278	20231124	144600	37703676	467	467	467	467	0
279	20231124	144500	37703676	467	467	467	467	0
280	20231124	144400	37703676	467	467	467	467	0
281	20231124	144300	37703676	467	467	467	467	0
282	20231124	144200	37703676	467	467	467	467	0
283	20231124	144100	37703676	467	467	467	467	0
284	20231124	144000	37703676	467	467	467	467	0
285	20231124	143900	37703676	467	467	467	467	30
286	20231124	143800	37689666	467	467	467	467	0
287	20231124	143700	37689666	467	467	467	467	0
288	20231124	143600	37689666	467	467	467	467	0
289	20231124	143500	37689666	467	467	467	467	0
290	20231124	143400	37689666	467	467	467	467	0
291	20231124	143300	37689666	467	467	467	467	0
292	20231124	143200	37689666	467	467	467	467	40
293	20231124	143100	37670986	467	467	467	467	2090
294	20231124	143000	36694956	467	467	467	467	0
295	20231124	142900	36694956	467	467	467	467	1
296	20231124	142800	36694489	467	467	467	467	0
297	20231124	142700	36694489	467	466	467	466	730
298	20231124	142600	36354308	466	466	466	466	0
299	20231124	142500	36354308	466	466	466	466	0
300	20231124	142400	36354308	466	466	466	466	0
301	20231124	142300	36354308	466	466	466	466	0
302	20231124	142200	36354308	466	466	466	466	210
303	20231124	142100	36256448	465	465	465	465	724
304	20231124	142000	35919788	465	465	465	465	0
305	20231124	141900	35919788	465	465	465	465	0
306	20231124	141800	35919788	465	465	465	465	0
307	20231124	141700	35919788	465	465	465	465	0
308	20231124	141600	35919788	465	465	465	465	0
309	20231124	141500	35919788	465	465	465	465	0
310	20231124	141400	35919788	465	465	465	465	0
311	20231124	141300	35919788	465	465	465	465	0
312	20231124	141200	35919788	465	465	465	465	19
313	20231124	141100	35910953	466	466	466	466	0
314	20231124	141000	35910953	466	466	466	466	0
315	20231124	140900	35910953	466	466	466	466	0
316	20231124	140800	35910953	466	466	466	466	1
317	20231124	140700	35910487	463	463	463	463	0
318	20231124	140600	35910487	463	463	463	463	0
319	20231124	140500	35910487	463	466	466	463	2
320	20231124	140400	35909558	467	467	467	467	0
321	20231124	140300	35909558	467	467	467	467	0
322	20231124	140200	35909558	467	467	467	467	0
323	20231124	140100	35909558	467	467	467	467	0
324	20231124	140000	35909558	467	467	467	467	0
325	20231124	135900	35909558	467	467	467	467	1
326	20231124	135800	35909091	463	463	463	463	0
327	20231124	135700	35909091	463	463	463	463	1183
328	20231124	135600	35361362	463	463	463	463	0
329	20231124	135500	35361362	463	463	463	463	0
330	20231124	135400	35361362	463	463	463	463	0
331	20231124	135300	35361362	463	463	463	463	2599
332	20231124	135200	34158025	464	466	466	464	9592
333	20231124	135100	29706293	467	467	467	467	0
334	20231124	135000	29706293	467	467	467	467	0
335	20231124	134900	29706293	467	467	467	467	0
336	20231124	134800	29706293	467	467	467	467	0
337	20231124	134700	29706293	467	467	467	467	5
338	20231124	134600	29703958	467	467	467	467	0
339	20231124	134500	29703958	467	467	467	467	0
340	20231124	134400	29703958	467	467	467	467	0
341	20231124	134300	29703958	467	467	467	467	0
342	20231124	134200	29703958	467	467	467	467	0
343	20231124	134100	29703958	467	467	467	467	2
344	20231124	134000	29703024	467	467	467	467	3
345	20231124	133900	29701623	467	467	467	467	0
346	20231124	133800	29701623	467	467	467	467	1183
347	20231124	133700	29149162	467	467	467	467	0
348	20231124	133600	29149162	467	467	467	467	0
349	20231124	133500	29149162	467	467	467	467	0
350	20231124	133400	29149162	467	467	467	467	0
351	20231124	133300	29149162	467	467	467	467	0
352	20231124	133200	29149162	467	467	467	467	0
353	20231124	133100	29149162	467	467	467	467	1000
354	20231124	133000	28682162	467	467	467	467	5
355	20231124	132900	28679827	467	467	467	467	0
356	20231124	132800	28679827	467	467	467	467	0
357	20231124	132700	28679827	467	467	467	467	0
358	20231124	132600	28679827	467	467	467	467	0
359	20231124	132500	28679827	467	467	467	467	0
360	20231124	132400	28679827	467	467	467	467	10
361	20231124	132300	28675157	467	467	467	467	0
362	20231124	132200	28675157	467	467	467	467	0
363	20231124	132100	28675157	467	467	467	467	0
364	20231124	132000	28675157	467	466	467	466	3
365	20231124	131900	28673758	465	465	465	465	508
366	20231124	131800	28437538	465	465	465	465	0
367	20231124	131700	28437538	465	465	465	465	2154
368	20231124	131600	27435928	465	465	465	465	0
369	20231124	131500	27435928	465	465	465	465	0
370	20231124	131400	27435928	465	465	465	465	21
371	20231124	131300	27426163	465	465	465	465	0
372	20231124	131200	27426163	465	465	465	465	19
373	20231124	131100	27417328	465	465	465	465	0
374	20231124	131000	27417328	465	467	467	465	300
375	20231124	130900	27277826	465	465	465	465	201
376	20231124	130800	27184361	465	465	465	465	0
377	20231124	130700	27184361	465	465	465	465	220
378	20231124	130600	27082061	465	463	465	463	5346
379	20231124	130500	24600215	463	463	463	463	93
380	20231124	130400	24557156	464	464	464	464	0
381	20231124	130300	24557156	464	464	464	464	2
382	20231124	130200	24556228	464	464	464	464	0
383	20231124	130100	24556228	464	464	464	464	0
384	20231124	130000	24556228	464	464	464	464	0
385	20231124	125900	24556228	464	464	464	464	0
386	20231124	125800	24556228	464	464	464	464	0
387	20231124	125700	24556228	464	464	464	464	775
388	20231124	125600	24196628	464	464	464	464	978
389	20231124	125500	23742836	464	464	464	464	36
390	20231124	125400	23726132	464	464	464	464	0
391	20231124	125300	23726132	464	464	464	464	0
392	20231124	125200	23726132	464	464	464	464	0
393	20231124	125100	23726132	464	464	464	464	0
394	20231124	125000	23726132	464	464	464	464	0
395	20231124	124900	23726132	464	464	464	464	0
396	20231124	124800	23726132	464	464	464	464	0
397	20231124	124700	23726132	464	464	464	464	2535
398	20231124	124600	22549892	464	464	464	464	1
399	20231124	124500	22549428	461	461	461	461	0
400	20231124	124400	22549428	461	461	461	461	0
401	20231124	124300	22549428	461	461	461	461	0
402	20231124	124200	22549428	461	461	461	461	0
403	20231124	124100	22549428	461	461	461	461	0
404	20231124	124000	22549428	461	461	461	461	0
405	20231124	123900	22549428	461	461	461	461	0
406	20231124	123800	22549428	461	461	461	461	0
407	20231124	123700	22549428	461	461	461	461	0
408	20231124	123600	22549428	461	461	461	461	0
409	20231124	123500	22549428	461	461	461	461	0
410	20231124	123400	22549428	461	461	461	461	0
411	20231124	123300	22549428	461	461	461	461	0
412	20231124	123200	22549428	461	461	461	461	12
413	20231124	123100	22543896	461	461	461	461	0
414	20231124	123000	22543896	461	462	462	461	17255
415	20231124	122900	14586432	462	462	462	462	0
416	20231124	122800	14586432	462	462	462	462	1
417	20231124	122700	14585970	462	462	462	462	0
418	20231124	122600	14585970	462	462	462	462	50
419	20231124	122500	14562870	462	462	462	462	100
420	20231124	122400	14516670	462	462	462	462	0
421	20231124	122300	14516670	462	462	462	462	1
422	20231124	122200	14516208	462	462	462	462	118
423	20231124	122100	14461692	462	462	462	462	5
424	20231124	122000	14459382	462	462	462	462	3451
425	20231124	121900	12865020	463	463	463	463	0
426	20231124	121800	12865020	463	463	463	463	0
427	20231124	121700	12865020	463	463	463	463	0
428	20231124	121600	12865020	463	463	463	463	1100
429	20231124	121500	12355720	463	463	463	463	300
430	20231124	121400	12216820	463	463	463	463	140
431	20231124	121300	12152000	463	463	463	463	0
432	20231124	121200	12152000	463	463	463	463	5260
433	20231124	121100	9716620	463	463	463	463	0
434	20231124	121000	9716620	463	463	463	463	0
435	20231124	120900	9716620	463	463	463	463	0
436	20231124	120800	9716620	463	463	463	463	0
437	20231124	120700	9716620	463	463	463	463	0
438	20231124	120600	9716620	463	463	463	463	0
439	20231124	120500	9716620	463	463	463	463	0
440	20231124	120400	9716620	463	463	463	463	0
441	20231124	120300	9716620	463	463	463	463	2
442	20231124	120200	9715694	464	464	464	464	0
443	20231124	120100	9715694	464	464	464	464	0
444	20231124	120000	9715694	464	464	464	464	0
445	20231124	115900	9715694	464	464	464	464	1
446	20231124	115800	9715230	463	463	463	463	46
447	20231124	115700	9693932	464	464	464	464	0
448	20231124	115600	9693932	464	464	464	464	0
449	20231124	115500	9693932	464	464	464	464	10
450	20231124	115400	9689292	464	464	464	464	6
451	20231124	115300	9686508	464	464	464	464	10
452	20231124	115200	9681868	464	464	464	464	0
453	20231124	115100	9681868	464	464	464	464	0
454	20231124	115000	9681868	464	464	464	464	0
455	20231124	114900	9681868	464	464	464	464	0
456	20231124	114800	9681868	464	464	464	464	0
457	20231124	114700	9681868	464	464	464	464	1328
458	20231124	114600	9065676	465	465	465	465	0
459	20231124	114500	9065676	465	465	465	465	0
460	20231124	114400	9065676	465	465	465	465	0
461	20231124	114300	9065676	465	465	465	465	0
462	20231124	114200	9065676	465	465	465	465	0
463	20231124	114100	9065676	465	465	465	465	125
464	20231124	114000	9007551	465	465	465	465	55
465	20231124	113900	8981976	467	467	467	467	0
466	20231124	113800	8981976	467	467	467	467	0
467	20231124	113700	8981976	467	467	467	467	0
468	20231124	113600	8981976	467	467	467	467	0
469	20231124	113500	8981976	467	467	467	467	0
470	20231124	113400	8981976	467	467	467	467	0
471	20231124	113300	8981976	467	467	467	467	10
472	20231124	113200	8977306	465	465	465	465	0
473	20231124	113100	8977306	465	465	465	465	21
474	20231124	113000	8967541	465	465	465	465	0
475	20231124	112900	8967541	465	465	465	465	0
476	20231124	112800	8967541	465	465	465	465	0
477	20231124	112700	8967541	465	465	465	465	0
478	20231124	112600	8967541	465	465	465	465	1
479	20231124	112500	8967076	465	465	465	465	0
480	20231124	112400	8967076	465	465	465	465	9
481	20231124	112300	8962891	466	466	466	466	7
482	20231124	112200	8959629	464	464	464	464	0
483	20231124	112100	8959629	464	464	464	464	0
484	20231124	112000	8959629	464	464	464	464	0
485	20231124	111900	8959629	464	464	464	464	0
486	20231124	111800	8959629	464	464	464	464	0
487	20231124	111700	8959629	464	464	464	464	0
488	20231124	111600	8959629	464	464	464	464	0
489	20231124	111500	8959629	464	464	464	464	0
490	20231124	111400	8959629	464	464	464	464	4018
491	20231124	111300	7095277	467	467	467	467	0
492	20231124	111200	7095277	467	467	467	467	428
493	20231124	111100	6895401	465	465	465	465	0
494	20231124	111000	6895401	465	465	465	465	450
495	20231124	110900	6686151	465	465	465	465	0
496	20231124	110800	6686151	465	465	465	465	0
497	20231124	110700	6686151	465	465	465	465	0
498	20231124	110600	6686151	465	465	465	465	0
499	20231124	110500	6686151	465	465	465	465	0
500	20231124	110400	6686151	465	465	465	465	0
501	20231124	110300	6686151	465	465	465	465	0
502	20231124	110200	6686151	465	465	465	465	0
503	20231124	110100	6686151	465	465	465	465	1457
504	20231124	110000	6008646	465	465	465	465	14
505	20231124	105900	6002136	465	465	465	465	0
506	20231124	105800	6002136	465	465	465	465	0
507	20231124	105700	6002136	465	465	465	465	0
508	20231124	105600	6002136	465	465	465	465	0
509	20231124	105500	6002136	465	465	465	465	10
510	20231124	105400	5997486	465	465	465	465	0
511	20231124	105300	5997486	465	465	465	465	0
512	20231124	105200	5997486	465	465	465	465	0
513	20231124	105100	5997486	465	465	465	465	10
514	20231124	105000	5992836	465	465	465	465	0
515	20231124	104900	5992836	465	465	465	465	0
516	20231124	104800	5992836	465	465	465	465	0
517	20231124	104700	5992836	465	465	465	465	0
518	20231124	104600	5992836	465	465	465	465	509
519	20231124	104500	5756151	466	466	466	466	0
520	20231124	104400	5756151	466	466	466	466	0
521	20231124	104300	5756151	466	466	466	466	0
522	20231124	104200	5756151	466	466	466	466	29
523	20231124	104100	5742637	466	466	466	466	0
524	20231124	104000	5742637	466	466	466	466	0
525	20231124	103900	5742637	466	466	466	466	0
526	20231124	103800	5742637	466	466	466	466	0
527	20231124	103700	5742637	466	466	466	466	0
528	20231124	103600	5742637	466	466	466	466	1
529	20231124	103500	5742171	466	466	466	466	1
530	20231124	103400	5741705	464	464	464	464	0
531	20231124	103300	5741705	464	464	464	464	0
532	20231124	103200	5741705	464	464	464	464	0
533	20231124	103100	5741705	464	464	464	464	0
534	20231124	103000	5741705	464	464	464	464	400
535	20231124	102900	5556105	464	464	464	464	0
536	20231124	102800	5556105	464	464	464	464	0
537	20231124	102700	5556105	464	464	464	464	9
538	20231124	102600	5551929	463	463	463	463	0
539	20231124	102500	5551929	463	463	463	463	0
540	20231124	102400	5551929	463	463	463	463	0
541	20231124	102300	5551929	463	463	463	463	0
542	20231124	102200	5551929	463	463	463	463	0
543	20231124	102100	5551929	463	463	463	463	0
544	20231124	102000	5551929	463	463	463	463	0
545	20231124	101900	5551929	463	463	463	463	0
546	20231124	101800	5551929	463	463	463	463	0
547	20231124	101700	5551929	463	463	463	463	0
548	20231124	101600	5551929	463	463	463	463	0
549	20231124	101500	5551929	463	465	465	463	2147
550	20231124	101400	4556469	465	465	465	465	0
551	20231124	101300	4556469	465	465	465	465	0
552	20231124	101200	4556469	465	465	465	465	6899
553	20231124	101100	1348434	466	466	466	466	6
554	20231124	101000	1345638	466	466	466	466	0
555	20231124	100900	1345638	466	466	466	466	61
556	20231124	100800	1317212	467	467	467	467	0
557	20231124	100700	1317212	467	467	467	467	0
558	20231124	100600	1317212	467	467	467	467	0
559	20231124	100500	1317212	467	467	467	467	0
560	20231124	100400	1317212	467	467	467	467	0
561	20231124	100300	1317212	467	467	467	467	0
562	20231124	100200	1317212	467	467	467	467	128
563	20231124	100100	1257436	467	467	467	467	82
564	20231124	100000	1219142	467	467	467	467	112
565	20231124	095900	1166838	467	467	467	467	98
566	20231124	095800	1121072	467	467	467	467	0
567	20231124	095700	1121072	467	467	467	467	602
568	20231124	095600	839938	468	468	468	468	0
569	20231124	095500	839938	468	468	468	468	0
570	20231124	095400	839938	468	468	468	468	0
571	20231124	095300	839938	468	468	468	468	0
572	20231124	095200	839938	468	468	468	468	0
573	20231124	095100	839938	468	468	468	468	0
574	20231124	095000	839938	468	468	468	468	0
575	20231124	094900	839938	468	468	468	468	0
576	20231124	094800	839938	468	468	468	468	0
577	20231124	094700	839938	468	468	468	468	0
578	20231124	094600	839938	468	468	468	468	0
579	20231124	094500	839938	468	468	468	468	2
580	20231124	094400	839002	468	468	468	468	0
581	20231124	094300	839002	468	468	468	468	0
582	20231124	094200	839002	468	468	468	468	0
583	20231124	094100	839002	468	468	468	468	200
584	20231124	094000	745402	468	468	468	468	0
585	20231124	093900	745402	468	468	468	468	20
586	20231124	093800	736042	465	465	465	465	3
587	20231124	093700	734647	468	468	468	468	0
588	20231124	093600	734647	468	468	468	468	0
589	20231124	093500	734647	468	468	468	468	2
590	20231124	093400	733711	468	468	468	468	1
591	20231124	093300	733243	468	468	468	468	1
592	20231124	093200	732775	468	468	468	468	10
593	20231124	093100	728095	468	468	468	468	0
594	20231124	093000	728095	468	468	468	468	1
595	20231124	092900	727627	468	468	468	468	0
596	20231124	092800	727627	468	468	468	468	0
597	20231124	092700	727627	468	466	468	466	214
598	20231124	092600	627483	466	466	466	466	0
599	20231124	092500	627483	466	466	466	466	0
600	20231124	092400	627483	466	466	466	466	0
601	20231124	092300	627483	466	466	466	466	1
602	20231124	092200	627017	465	465	465	465	0
603	20231124	092100	627017	465	465	465	465	147
604	20231124	092000	558662	466	466	466	466	55
605	20231124	091900	533032	467	467	467	467	2
606	20231124	091800	532098	466	466	466	466	200
607	20231124	091700	438898	467	467	467	467	2
608	20231124	091600	437964	466	466	466	466	0
609	20231124	091500	437964	466	466	466	466	0
610	20231124	091400	437964	466	467	467	466	520
611	20231124	091300	195642	468	468	468	468	0
612	20231124	091200	195642	468	468	468	468	1
613	20231124	091100	195174	466	466	466	466	0
614	20231124	091000	195174	466	466	466	466	0
615	20231124	090900	195174	466	466	466	466	0
616	20231124	090800	195174	466	466	466	466	0
617	20231124	090700	195174	466	467	467	466	125
618	20231124	090600	136919	468	468	468	468	0
619	20231124	090500	136919	468	468	468	468	0
620	20231124	090400	136919	468	468	468	468	2
621	20231124	090300	135983	466	466	466	466	200
622	20231124	090200	42783	465	465	465	465	91
623	20231124	090100	468	468	468	468	468	0
624	20231124	090000	468	468	468	468	468	1