KissMeData/010170/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185300	244776076	940	940	940	940	54340
3	20241113	185200	244776076	940	940	940	940	0
4	20241113	185100	244776076	940	940	940	940	0
5	20241113	185000	244776076	940	940	940	940	0
6	20241113	184900	244776076	940	940	940	940	0
7	20241113	184800	244776076	940	940	940	940	0
8	20241113	184700	244776076	940	940	940	940	0
9	20241113	184600	244776076	940	940	940	940	0
10	20241113	184500	244776076	940	940	940	940	0
11	20241113	184400	244776076	940	940	940	940	0
12	20241113	184300	244776076	940	940	940	940	0
13	20241113	184200	244776076	940	940	940	940	0
14	20241113	184100	244776076	940	940	940	940	0
15	20241113	184000	244776076	940	940	940	940	0
16	20241113	183900	244776076	940	940	940	940	0
17	20241113	183800	244776076	940	940	940	940	0
18	20241113	183700	244776076	940	940	940	940	0
19	20241113	183600	244776076	940	940	940	940	0
20	20241113	183500	244776076	940	940	940	940	0
21	20241113	183400	244776076	940	940	940	940	0
22	20241113	183300	244776076	940	940	940	940	0
23	20241113	183200	244776076	940	940	940	940	0
24	20241113	183100	244776076	940	940	940	940	0
25	20241113	183000	244776076	940	940	940	940	0
26	20241113	182900	244776076	940	940	940	940	0
27	20241113	182800	244776076	940	940	940	940	0
28	20241113	182700	244776076	940	940	940	940	0
29	20241113	182600	244776076	940	940	940	940	0
30	20241113	182500	244776076	940	940	940	940	0
31	20241113	182400	244776076	940	940	940	940	0
32	20241113	182300	244776076	940	940	940	940	54340
33	20241113	182200	244776076	940	940	940	940	0
34	20241113	182100	244776076	940	940	940	940	0
35	20241113	182000	244776076	940	940	940	940	0
36	20241113	181900	244776076	940	940	940	940	0
37	20241113	181800	244776076	940	940	940	940	0
38	20241113	181700	244776076	940	940	940	940	0
39	20241113	181600	244776076	940	940	940	940	0
40	20241113	181500	244776076	940	940	940	940	0
41	20241113	181400	244776076	940	940	940	940	0
42	20241113	181300	244776076	940	940	940	940	0
43	20241113	181200	244776076	940	940	940	940	0
44	20241113	181100	244776076	940	940	940	940	0
45	20241113	181000	244776076	940	940	940	940	0
46	20241113	180900	244776076	940	940	940	940	0
47	20241113	180800	244776076	940	940	940	940	0
48	20241113	180700	244776076	940	940	940	940	0
49	20241113	180600	244776076	940	940	940	940	0
50	20241113	180500	244776076	940	940	940	940	0
51	20241113	180400	244776076	940	940	940	940	0
52	20241113	180300	244776076	940	940	940	940	0
53	20241113	180200	244776076	940	940	940	940	0
54	20241113	180100	244776076	940	940	940	940	0
55	20241113	180000	244776076	940	940	940	940	0
56	20241113	175900	244776076	940	940	940	940	0
57	20241113	175800	244776076	940	940	940	940	0
58	20241113	175700	244776076	940	940	940	940	0
59	20241113	175600	244776076	940	940	940	940	0
60	20241113	175500	244776076	940	940	940	940	0
61	20241113	175400	244776076	940	940	940	940	0
62	20241113	175300	244776076	940	940	940	940	54340
63	20241113	175200	244776076	940	940	940	940	0
64	20241113	175100	244776076	940	940	940	940	0
65	20241113	175000	244776076	940	940	940	940	0
66	20241113	174900	244776076	940	940	940	940	0
67	20241113	174800	244776076	940	940	940	940	0
68	20241113	174700	244776076	940	940	940	940	0
69	20241113	174600	244776076	940	940	940	940	0
70	20241113	174500	244776076	940	940	940	940	0
71	20241113	174400	244776076	940	940	940	940	0
72	20241113	174300	244776076	940	940	940	940	0
73	20241113	174200	244776076	940	940	940	940	0
74	20241113	174100	244776076	940	940	940	940	0
75	20241113	174000	244776076	940	940	940	940	0
76	20241113	173900	244776076	940	940	940	940	0
77	20241113	173800	244776076	940	940	940	940	0
78	20241113	173700	244776076	940	940	940	940	0
79	20241113	173600	244776076	940	940	940	940	0
80	20241113	173500	244776076	940	940	940	940	0
81	20241113	173400	244776076	940	940	940	940	0
82	20241113	173300	244776076	940	940	940	940	0
83	20241113	173200	244776076	940	940	940	940	0
84	20241113	173100	244776076	940	940	940	940	0
85	20241113	173000	244776076	940	940	940	940	0
86	20241113	172900	244776076	940	940	940	940	0
87	20241113	172800	244776076	940	940	940	940	0
88	20241113	172700	244776076	940	940	940	940	0
89	20241113	172600	244776076	940	940	940	940	0
90	20241113	172500	244776076	940	940	940	940	0
91	20241113	172400	244776076	940	940	940	940	0
92	20241113	172300	244776076	940	940	940	940	54340
93	20241113	172200	244776076	940	940	940	940	0
94	20241113	172100	244776076	940	940	940	940	0
95	20241113	172000	244776076	940	940	940	940	0
96	20241113	171900	244776076	940	940	940	940	0
97	20241113	171800	244776076	940	940	940	940	0
98	20241113	171700	244776076	940	940	940	940	0
99	20241113	171600	244776076	940	940	940	940	0
100	20241113	171500	244776076	940	940	940	940	0
101	20241113	171400	244776076	940	940	940	940	0
102	20241113	171300	244776076	940	940	940	940	0
103	20241113	171200	244776076	940	940	940	940	0
104	20241113	171100	244776076	940	940	940	940	0
105	20241113	171000	244776076	940	940	940	940	0
106	20241113	170900	244776076	940	940	940	940	0
107	20241113	170800	244776076	940	940	940	940	0
108	20241113	170700	244776076	940	940	940	940	0
109	20241113	170600	244776076	940	940	940	940	0
110	20241113	170500	244776076	940	940	940	940	0
111	20241113	170400	244776076	940	940	940	940	0
112	20241113	170300	244776076	940	940	940	940	0
113	20241113	170200	244776076	940	940	940	940	0
114	20241113	170100	244776076	940	940	940	940	0
115	20241113	170000	244776076	940	940	940	940	0
116	20241113	165900	244776076	940	940	940	940	0
117	20241113	165800	244776076	940	940	940	940	0
118	20241113	165700	244776076	940	940	940	940	0
119	20241113	165600	244776076	940	940	940	940	0
120	20241113	165500	244776076	940	940	940	940	0
121	20241113	165400	244776076	940	940	940	940	0
122	20241113	165300	244776076	940	940	940	940	54340
123	20241113	165200	244776076	940	940	940	940	0
124	20241113	165100	244776076	940	940	940	940	0
125	20241113	165000	244776076	940	940	940	940	0
126	20241113	164900	244776076	940	940	940	940	0
127	20241113	164800	244776076	940	940	940	940	0
128	20241113	164700	244776076	940	940	940	940	0
129	20241113	164600	244776076	940	940	940	940	0
130	20241113	164500	244776076	940	940	940	940	0
131	20241113	164400	244776076	940	940	940	940	0
132	20241113	164300	244776076	940	940	940	940	0
133	20241113	164200	244776076	940	940	940	940	0
134	20241113	164100	244776076	940	940	940	940	0
135	20241113	164000	244776076	940	940	940	940	0
136	20241113	163900	244776076	940	940	940	940	0
137	20241113	163800	244776076	940	940	940	940	0
138	20241113	163700	244776076	940	940	940	940	0
139	20241113	163600	244776076	940	940	940	940	0
140	20241113	163500	244776076	940	940	940	940	0
141	20241113	163400	244776076	940	940	940	940	0
142	20241113	163300	244776076	940	940	940	940	0
143	20241113	163200	244776076	940	940	940	940	0
144	20241113	163100	244776076	940	940	940	940	0
145	20241113	163000	244776076	940	940	940	940	0
146	20241113	162900	244776076	940	940	940	940	0
147	20241113	162800	244776076	940	940	940	940	0
148	20241113	162700	244776076	940	940	940	940	0
149	20241113	162600	244776076	940	940	940	940	0
150	20241113	162500	244776076	940	940	940	940	0
151	20241113	162400	244776076	940	940	940	940	0
152	20241113	162300	244776076	940	940	940	940	54340
153	20241113	162200	244776076	940	940	940	940	0
154	20241113	162100	244776076	940	940	940	940	0
155	20241113	162000	244776076	940	940	940	940	0
156	20241113	161900	244776076	940	940	940	940	0
157	20241113	161800	244776076	940	940	940	940	0
158	20241113	161700	244776076	940	940	940	940	0
159	20241113	161600	244776076	940	940	940	940	0
160	20241113	161500	244776076	940	940	940	940	0
161	20241113	161400	244776076	940	940	940	940	0
162	20241113	161300	244776076	940	940	940	940	0
163	20241113	161200	244776076	940	940	940	940	0
164	20241113	161100	244776076	940	940	940	940	0
165	20241113	161000	244776076	940	940	940	940	0
166	20241113	160900	244776076	940	940	940	940	0
167	20241113	160800	244776076	940	940	940	940	0
168	20241113	160700	244776076	940	940	940	940	0
169	20241113	160600	244776076	940	940	940	940	0
170	20241113	160500	244776076	940	940	940	940	0
171	20241113	160400	244776076	940	940	940	940	0
172	20241113	160300	244776076	940	940	940	940	0
173	20241113	160200	244776076	940	940	940	940	0
174	20241113	160100	244776076	940	940	940	940	0
175	20241113	160000	244776076	940	940	940	940	0
176	20241113	155900	244776076	940	940	940	940	0
177	20241113	155800	244776076	940	940	940	940	0
178	20241113	155700	244776076	940	940	940	940	0
179	20241113	155600	244776076	940	940	940	940	0
180	20241113	155500	244776076	940	940	940	940	0
181	20241113	155400	244776076	940	940	940	940	0
182	20241113	155300	244776076	940	940	940	940	54340
183	20241113	155200	244776076	940	940	940	940	0
184	20241113	155100	244776076	940	940	940	940	0
185	20241113	155000	244776076	940	940	940	940	0
186	20241113	154900	244776076	940	940	940	940	0
187	20241113	154800	244776076	940	940	940	940	0
188	20241113	154700	244776076	940	940	940	940	0
189	20241113	154600	244776076	940	940	940	940	0
190	20241113	154500	244776076	940	940	940	940	0
191	20241113	154400	244776076	940	940	940	940	0
192	20241113	154300	244776076	940	940	940	940	0
193	20241113	154200	244776076	940	940	940	940	0
194	20241113	154100	244776076	940	940	940	940	0
195	20241113	154000	244776076	940	940	940	940	0
196	20241113	153900	244776076	940	940	940	940	0
197	20241113	153800	244776076	940	940	940	940	0
198	20241113	153700	244776076	940	940	940	940	0
199	20241113	153600	244776076	940	940	940	940	0
200	20241113	153500	244776076	940	940	940	940	0
201	20241113	153400	244776076	940	940	940	940	0
202	20241113	153300	244776076	940	940	940	940	0
203	20241113	153200	244776076	940	940	940	940	54340
204	20241113	153100	193696476	978	978	978	978	0
205	20241113	153000	193696476	978	978	978	978	0
206	20241113	152900	193696476	978	978	978	978	0
207	20241113	152800	193696476	978	978	978	978	0
208	20241113	152700	193696476	978	978	978	978	0
209	20241113	152600	193696476	978	978	978	978	0
210	20241113	152500	193696476	978	978	978	978	0
211	20241113	152400	193696476	978	978	978	978	0
212	20241113	152300	193696476	978	978	978	978	0
213	20241113	152200	193696476	978	978	978	978	0
214	20241113	152100	193696476	978	978	978	978	0
215	20241113	152000	193696476	978	978	978	978	0
216	20241113	151900	193696476	978	980	980	978	862
217	20241113	151800	192853258	986	985	986	985	11
218	20241113	151700	192842422	987	987	987	987	0
219	20241113	151600	192842422	987	987	987	987	0
220	20241113	151500	192842422	987	987	987	987	0
221	20241113	151400	192842422	987	987	987	987	0
222	20241113	151300	192842422	987	987	987	987	100
223	20241113	151200	192743722	987	987	987	987	0
224	20241113	151100	192743722	987	987	987	987	0
225	20241113	151000	192743722	987	987	987	987	0
226	20241113	150900	192743722	987	987	987	987	1
227	20241113	150800	192742735	985	985	985	985	0
228	20241113	150700	192742735	985	985	985	985	0
229	20241113	150600	192742735	985	985	985	985	71
230	20241113	150500	192672800	988	988	988	988	0
231	20241113	150400	192672800	988	988	988	988	0
232	20241113	150300	192672800	988	988	988	988	38
233	20241113	150200	192635256	988	985	988	985	1559
234	20241113	150100	191099551	985	980	985	980	4793
235	20241113	150000	186382514	978	978	978	978	0
236	20241113	145900	186382514	978	978	978	978	0
237	20241113	145800	186382514	978	978	978	978	0
238	20241113	145700	186382514	978	978	978	978	100
239	20241113	145600	186284714	978	978	978	978	120
240	20241113	145500	186167354	979	979	979	979	0
241	20241113	145400	186167354	979	979	979	979	0
242	20241113	145300	186167354	979	979	979	979	0
243	20241113	145200	186167354	979	979	979	979	3
244	20241113	145100	186164417	979	979	979	979	0
245	20241113	145000	186164417	979	979	979	979	0
246	20241113	144900	186164417	979	979	979	979	0
247	20241113	144800	186164417	979	979	979	979	0
248	20241113	144700	186164417	979	979	979	979	0
249	20241113	144600	186164417	979	979	979	979	100
250	20241113	144500	186066517	979	979	979	979	10
251	20241113	144400	186056727	980	980	980	980	0
252	20241113	144300	186056727	980	980	980	980	0
253	20241113	144200	186056727	980	980	980	980	0
254	20241113	144100	186056727	980	980	980	980	1
255	20241113	144000	186055747	975	975	975	975	0
256	20241113	143900	186055747	975	975	975	975	0
257	20241113	143800	186055747	975	975	975	975	0
258	20241113	143700	186055747	975	975	975	975	0
259	20241113	143600	186055747	975	976	976	975	3389
260	20241113	143500	182751184	983	983	983	983	0
261	20241113	143400	182751184	983	983	983	983	0
262	20241113	143300	182751184	983	983	983	983	25
263	20241113	143200	182726609	982	982	982	982	0
264	20241113	143100	182726609	982	982	982	982	300
265	20241113	143000	182432009	979	982	982	979	60
266	20241113	142900	182373119	982	982	982	982	650
267	20241113	142800	181734819	979	979	979	979	0
268	20241113	142700	181734819	979	979	979	979	50
269	20241113	142600	181685869	982	982	982	982	0
270	20241113	142500	181685869	982	982	982	982	1
271	20241113	142400	181684887	976	976	976	976	1
272	20241113	142300	181683911	976	976	976	976	60
273	20241113	142200	181625351	973	974	974	973	3
274	20241113	142100	181622431	973	973	973	973	0
275	20241113	142000	181622431	973	974	974	973	600
276	20241113	141900	181038611	973	973	973	973	0
277	20241113	141800	181038611	973	977	977	973	1778
278	20241113	141700	179301922	977	977	977	977	0
279	20241113	141600	179301922	977	981	981	977	494
280	20241113	141500	178819274	980	980	980	980	0
281	20241113	141400	178819274	980	980	980	980	177
282	20241113	141300	178645814	981	981	981	981	0
283	20241113	141200	178645814	981	981	981	981	0
284	20241113	141100	178645814	981	981	981	981	10
285	20241113	141000	178636004	981	983	983	981	1204
286	20241113	140900	177452880	983	982	983	982	101
287	20241113	140800	177353611	980	980	980	980	0
288	20241113	140700	177353611	980	980	980	980	0
289	20241113	140600	177353611	980	980	980	980	0
290	20241113	140500	177353611	980	980	980	980	0
291	20241113	140400	177353611	980	981	981	980	151
292	20241113	140300	177205481	982	982	982	982	547
293	20241113	140200	176668327	981	981	981	981	0
294	20241113	140100	176668327	981	981	981	981	0
295	20241113	140000	176668327	981	982	982	981	2
296	20241113	135900	176666364	982	982	982	982	1
297	20241113	135800	176665382	982	982	982	982	0
298	20241113	135700	176665382	982	982	982	982	1
299	20241113	135600	176664400	974	974	974	974	0
300	20241113	135500	176664400	974	977	977	973	1432
301	20241113	135400	175269418	977	977	977	977	10
302	20241113	135300	175259648	977	977	977	977	0
303	20241113	135200	175259648	977	977	977	977	0
304	20241113	135100	175259648	977	977	977	977	6
305	20241113	135000	175253786	977	977	977	977	19
306	20241113	134900	175235223	977	977	977	977	0
307	20241113	134800	175235223	977	980	980	977	2075
308	20241113	134700	173205663	985	985	985	985	0
309	20241113	134600	173205663	985	985	985	985	0
310	20241113	134500	173205663	985	981	985	980	1087
311	20241113	134400	172139253	985	985	985	985	627
312	20241113	134300	171521658	981	981	981	981	353
313	20241113	134200	171175365	981	981	981	981	0
314	20241113	134100	171175365	981	981	981	981	156
315	20241113	134000	171022329	981	981	981	981	0
316	20241113	133900	171022329	981	981	981	981	52
317	20241113	133800	170971317	981	981	981	981	0
318	20241113	133700	170971317	981	981	981	981	0
319	20241113	133600	170971317	981	981	981	981	0
320	20241113	133500	170971317	981	981	981	981	22
321	20241113	133400	170949735	981	981	981	981	2
322	20241113	133300	170947773	980	980	980	980	0
323	20241113	133200	170947773	980	980	980	980	0
324	20241113	133100	170947773	980	980	980	980	0
325	20241113	133000	170947773	980	980	980	980	28
326	20241113	132900	170920333	980	980	980	980	2
327	20241113	132800	170918373	980	980	980	980	0
328	20241113	132700	170918373	980	980	980	980	37
329	20241113	132600	170882113	980	980	980	980	5
330	20241113	132500	170877213	980	980	980	980	0
331	20241113	132400	170877213	980	980	980	980	0
332	20241113	132300	170877213	980	980	980	980	0
333	20241113	132200	170877213	980	980	980	980	0
334	20241113	132100	170877213	980	980	980	980	200
335	20241113	132000	170681213	980	980	980	980	0
336	20241113	131900	170681213	980	980	980	980	0
337	20241113	131800	170681213	980	980	980	980	0
338	20241113	131700	170681213	980	980	980	980	0
339	20241113	131600	170681213	980	980	980	980	0
340	20241113	131500	170681213	980	980	980	980	0
341	20241113	131400	170681213	980	980	980	980	946
342	20241113	131300	169754133	980	980	980	980	127
343	20241113	131200	169629673	980	975	980	975	501
344	20241113	131100	169141193	975	978	978	975	631
345	20241113	131000	168525905	978	978	978	978	0
346	20241113	130900	168525905	978	978	978	978	0
347	20241113	130800	168525905	978	978	978	978	0
348	20241113	130700	168525905	978	978	978	978	0
349	20241113	130600	168525905	978	978	978	978	0
350	20241113	130500	168525905	978	980	980	978	16
351	20241113	130400	168510255	978	978	978	978	0
352	20241113	130300	168510255	978	980	980	978	110
353	20241113	130200	168402477	980	980	980	980	0
354	20241113	130100	168402477	980	980	980	980	0
355	20241113	130000	168402477	980	980	980	980	0
356	20241113	125900	168402477	980	980	980	980	0
357	20241113	125800	168402477	980	981	981	980	36
358	20241113	125700	168367179	984	984	984	982	10
359	20241113	125600	168357341	982	982	982	982	18
360	20241113	125500	168339665	979	974	979	974	20
361	20241113	125400	168320095	974	975	975	974	10
362	20241113	125300	168310352	971	971	971	971	0
363	20241113	125200	168310352	971	971	971	971	0
364	20241113	125100	168310352	971	971	971	971	0
365	20241113	125000	168310352	971	971	971	971	0
366	20241113	124900	168310352	971	971	971	971	0
367	20241113	124800	168310352	971	971	971	971	0
368	20241113	124700	168310352	971	971	971	971	0
369	20241113	124600	168310352	971	979	979	971	3314
370	20241113	124500	165085721	985	985	985	985	0
371	20241113	124400	165085721	985	985	985	985	0
372	20241113	124300	165085721	985	985	985	985	0
373	20241113	124200	165085721	985	985	985	985	0
374	20241113	124100	165085721	985	985	985	985	0
375	20241113	124000	165085721	985	985	985	985	0
376	20241113	123900	165085721	985	985	985	985	0
377	20241113	123800	165085721	985	983	985	983	16000
378	20241113	123700	149339880	980	979	983	979	20
379	20241113	123600	149320295	980	980	980	980	0
380	20241113	123500	149320295	980	983	983	980	623
381	20241113	123400	148709300	981	981	981	981	0
382	20241113	123300	148709300	981	981	981	981	0
383	20241113	123200	148709300	981	981	981	981	0
384	20241113	123100	148709300	981	981	982	979	183
385	20241113	123000	148529904	983	983	983	983	0
386	20241113	122900	148529904	983	983	983	983	80
387	20241113	122800	148451264	974	975	975	974	1000
388	20241113	122700	147476708	974	974	974	974	0
389	20241113	122600	147476708	974	974	974	974	0
390	20241113	122500	147476708	974	974	974	974	0
391	20241113	122400	147476708	974	974	974	974	0
392	20241113	122300	147476708	974	974	974	974	0
393	20241113	122200	147476708	974	974	974	974	0
394	20241113	122100	147476708	974	974	974	974	0
395	20241113	122000	147476708	974	976	976	974	1587
396	20241113	121900	145928960	983	983	983	983	0
397	20241113	121800	145928960	983	983	983	983	0
398	20241113	121700	145928960	983	983	983	983	1
399	20241113	121600	145927977	976	976	976	976	0
400	20241113	121500	145927977	976	980	980	976	104
401	20241113	121400	145826469	983	983	983	983	0
402	20241113	121300	145826469	983	983	983	983	48
403	20241113	121200	145779285	984	984	984	984	1
404	20241113	121100	145778301	984	984	984	984	0
405	20241113	121000	145778301	984	984	984	984	0
406	20241113	120900	145778301	984	984	984	984	0
407	20241113	120800	145778301	984	984	984	984	0
408	20241113	120700	145778301	984	984	984	984	150
409	20241113	120600	145630701	984	984	984	984	203
410	20241113	120500	145430949	984	984	984	984	0
411	20241113	120400	145430949	984	984	984	984	0
412	20241113	120300	145430949	984	984	984	984	7
413	20241113	120200	145424061	984	984	984	984	25
414	20241113	120100	145399461	984	984	984	984	0
415	20241113	120000	145399461	984	984	984	984	100
416	20241113	115900	145301061	984	984	984	984	2032
417	20241113	115800	143301573	984	984	984	984	31
418	20241113	115700	143271069	985	985	985	985	100
419	20241113	115600	143172569	985	985	985	985	10
420	20241113	115500	143162719	984	984	984	984	336
421	20241113	115400	142832095	984	984	984	984	0
422	20241113	115300	142832095	984	984	984	984	0
423	20241113	115200	142832095	984	984	984	984	10
424	20241113	115100	142822255	985	985	985	985	0
425	20241113	115000	142822255	985	968	985	968	5015
426	20241113	114900	137910272	967	978	978	967	1832
427	20241113	114800	136136166	978	978	978	978	0
428	20241113	114700	136136166	978	978	978	978	0
429	20241113	114600	136136166	978	978	978	978	300
430	20241113	114500	135842766	978	978	978	977	201
431	20241113	114400	135646189	977	977	977	977	100
432	20241113	114300	135548489	977	977	977	977	207
433	20241113	114200	135346250	978	977	978	950	15001
434	20241113	114100	120780537	978	982	982	978	2922
435	20241113	114000	117920351	983	983	983	983	2
436	20241113	113900	117918385	983	983	983	983	1
437	20241113	113800	117917402	982	982	982	982	39
438	20241113	113700	117879104	982	982	982	982	11
439	20241113	113600	117868302	979	979	979	979	0
440	20241113	113500	117868302	979	979	979	979	0
441	20241113	113400	117868302	979	980	980	979	3600
442	20241113	113300	114343666	980	980	980	980	0
443	20241113	113200	114343666	980	980	980	980	0
444	20241113	113100	114343666	980	980	980	980	0
445	20241113	113000	114343666	980	980	980	980	0
446	20241113	112900	114343666	980	980	980	980	0
447	20241113	112800	114343666	980	980	980	980	0
448	20241113	112700	114343666	980	980	980	980	0
449	20241113	112600	114343666	980	980	980	980	0
450	20241113	112500	114343666	980	980	980	980	0
451	20241113	112400	114343666	980	981	981	980	410
452	20241113	112300	113941776	981	981	981	981	0
453	20241113	112200	113941776	981	981	981	981	106
454	20241113	112100	113837790	980	980	980	980	0
455	20241113	112000	113837790	980	982	982	980	2212
456	20241113	111900	111668960	982	982	982	982	0
457	20241113	111800	111668960	982	982	982	982	0
458	20241113	111700	111668960	982	982	982	982	483
459	20241113	111600	111194654	983	983	983	983	910
460	20241113	111500	110300124	982	982	982	982	0
461	20241113	111400	110300124	982	982	982	982	619
462	20241113	111300	109692266	982	982	982	982	109
463	20241113	111200	109585228	982	982	982	982	305
464	20241113	111100	109285718	981	982	982	981	3010
465	20241113	111000	106331627	983	983	983	983	1208
466	20241113	110900	105144163	983	983	983	983	0
467	20241113	110800	105144163	983	983	983	983	0
468	20241113	110700	105144163	983	984	984	983	944
469	20241113	110600	104215711	983	983	983	983	0
470	20241113	110500	104215711	983	983	983	983	90
471	20241113	110400	104127241	985	985	985	985	30
472	20241113	110300	104097691	985	985	985	982	2294
473	20241113	110200	101840159	985	985	985	985	0
474	20241113	110100	101840159	985	985	985	985	200
475	20241113	110000	101643159	985	985	985	985	0
476	20241113	105900	101643159	985	985	985	985	0
477	20241113	105800	101643159	985	985	985	985	0
478	20241113	105700	101643159	985	985	985	985	200
479	20241113	105600	101446159	984	984	984	984	0
480	20241113	105500	101446159	984	984	984	984	0
481	20241113	105400	101446159	984	984	984	984	0
482	20241113	105300	101446159	984	986	986	984	212
483	20241113	105200	101237496	984	984	984	984	0
484	20241113	105100	101237496	984	985	985	984	1109
485	20241113	105000	100146177	987	985	987	985	5957
486	20241113	104900	94277988	985	985	985	985	651
487	20241113	104800	93636753	984	984	984	984	0
488	20241113	104700	93636753	984	984	984	984	20
489	20241113	104600	93617073	984	984	985	984	1580
490	20241113	104500	92062050	985	985	985	985	1
491	20241113	104400	92061065	985	985	985	985	201
492	20241113	104300	91863080	985	985	985	985	42
493	20241113	104200	91821710	985	985	985	985	100
494	20241113	104100	91723210	985	985	985	985	8
495	20241113	104000	91715330	985	985	985	985	13
496	20241113	103900	91702525	985	985	985	985	0
497	20241113	103800	91702525	985	987	987	985	3187
498	20241113	103700	88563232	988	987	988	987	11
499	20241113	103600	88552374	987	987	987	987	0
500	20241113	103500	88552374	987	988	988	987	1121
501	20241113	103400	87445837	988	988	988	988	0
502	20241113	103300	87445837	988	988	988	988	415
503	20241113	103200	87035817	988	990	990	988	5182
504	20241113	103100	81913155	990	994	994	990	24366
505	20241113	103000	57755415	995	995	995	995	0
506	20241113	102900	57755415	995	995	995	995	0
507	20241113	102800	57755415	995	995	995	995	0
508	20241113	102700	57755415	995	995	995	995	5001
509	20241113	102600	52779420	995	995	995	995	683
510	20241113	102500	52099835	995	995	995	995	130
511	20241113	102400	51970485	995	995	995	995	0
512	20241113	102300	51970485	995	995	995	995	4
513	20241113	102200	51966505	995	995	995	995	0
514	20241113	102100	51966505	995	995	995	995	0
515	20241113	102000	51966505	995	995	995	995	12
516	20241113	101900	51954565	1000	1000	1000	1000	0
517	20241113	101800	51954565	1000	1000	1000	1000	0
518	20241113	101700	51954565	1000	1000	1000	1000	5000
519	20241113	101600	46954565	995	995	995	995	0
520	20241113	101500	46954565	995	995	995	995	0
521	20241113	101400	46954565	995	995	995	995	0
522	20241113	101300	46954565	995	996	996	995	5000
523	20241113	101200	41977650	996	996	996	996	0
524	20241113	101100	41977650	996	997	997	996	701
525	20241113	101000	41279323	998	998	998	998	0
526	20241113	100900	41279323	998	998	998	998	301
527	20241113	100800	40978925	1000	1000	1000	1000	0
528	20241113	100700	40978925	1000	1000	1000	1000	0
529	20241113	100600	40978925	1000	1000	1000	1000	1
530	20241113	100500	40977925	1000	1000	1000	997	3797
531	20241113	100400	37187651	1000	1000	1000	1000	0
532	20241113	100300	37187651	1000	999	1000	999	231
533	20241113	100200	36956874	999	999	999	999	392
534	20241113	100100	36565266	1000	1000	1000	1000	2
535	20241113	100000	36563266	999	999	999	999	0
536	20241113	095900	36563266	999	999	999	999	0
537	20241113	095800	36563266	999	999	999	999	80
538	20241113	095700	36483346	1000	999	1000	998	1416
539	20241113	095600	35070123	998	998	998	998	20
540	20241113	095500	35050163	998	999	999	998	1600
541	20241113	095400	33453253	999	999	999	999	200
542	20241113	095300	33253453	998	998	998	998	0
543	20241113	095200	33253453	998	998	998	998	436
544	20241113	095100	32818325	999	999	999	999	2315
545	20241113	095000	30505640	1000	1000	1000	1000	0
546	20241113	094900	30505640	1000	1000	1000	999	859
547	20241113	094800	29647270	1000	1000	1000	999	8216
548	20241113	094700	21431543	1003	1003	1003	1003	273
549	20241113	094600	21157724	1001	1001	1001	1001	0
550	20241113	094500	21157724	1001	1001	1001	1001	25
551	20241113	094400	21132699	1000	1003	1003	1000	2303
552	20241113	094300	18826948	1002	1003	1003	1002	906
553	20241113	094200	17918630	1003	1003	1003	1003	12
554	20241113	094100	17906594	1003	1003	1003	1003	83
555	20241113	094000	17823345	1003	1003	1003	1002	2299
556	20241113	093900	15519207	1004	1004	1004	1004	100
557	20241113	093800	15418807	1004	1006	1006	1003	2833
558	20241113	093700	12574814	1004	1004	1004	1004	0
559	20241113	093600	12574814	1004	1005	1005	1004	30
560	20241113	093500	12544693	1004	1004	1004	1004	0
561	20241113	093400	12544693	1004	1004	1004	1004	0
562	20241113	093300	12544693	1004	1004	1004	1004	1854
563	20241113	093200	10683277	1004	1004	1004	1004	0
564	20241113	093100	10683277	1004	1004	1004	1004	2425
565	20241113	093000	8248577	1004	1004	1004	1004	976
566	20241113	092900	7268673	1004	1004	1004	1004	30
567	20241113	092800	7238553	1002	1003	1003	1002	400
568	20241113	092700	6837392	1003	1003	1003	1003	1
569	20241113	092600	6836389	1002	1010	1010	1002	2410
570	20241113	092500	4412115	1010	1010	1010	1010	0
571	20241113	092400	4412115	1010	1012	1012	1010	1491
572	20241113	092300	2905073	1010	1010	1010	1010	0
573	20241113	092200	2905073	1010	1012	1012	1010	682
574	20241113	092100	2215689	1011	1011	1011	1011	0
575	20241113	092000	2215689	1011	1011	1011	1011	0
576	20241113	091900	2215689	1011	1012	1012	1011	464
577	20241113	091800	1746139	1013	1015	1016	1013	180
578	20241113	091700	1563493	1017	1017	1017	1017	100
579	20241113	091600	1461793	1017	1017	1017	1017	0
580	20241113	091500	1461793	1017	1017	1017	1017	242
581	20241113	091400	1215679	1017	1017	1017	1017	1
582	20241113	091300	1214662	1019	1019	1019	1019	0
583	20241113	091200	1214662	1019	1019	1019	1019	0
584	20241113	091100	1214662	1019	1019	1019	1019	0
585	20241113	091000	1214662	1019	1019	1019	1019	1
586	20241113	090900	1213643	1009	1010	1010	1009	126
587	20241113	090800	1086425	1022	1022	1022	1022	0
588	20241113	090700	1086425	1022	1022	1022	1022	0
589	20241113	090600	1086425	1022	1022	1022	1022	10
590	20241113	090500	1076205	1024	1024	1024	1024	0
591	20241113	090400	1076205	1024	1024	1024	1024	0
592	20241113	090300	1076205	1024	1024	1024	1024	491
593	20241113	090200	573421	1009	1010	1010	1009	14
594	20241113	090100	559284	1012	1012	1012	1012	107
595	20241113	090000	451000	1025	1025	1025	1025	440