KissMeData/012340/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185600	34317426	495	495	495	495	3040
3	20241113	185500	34317426	495	495	495	495	0
4	20241113	185400	34317426	495	495	495	495	0
5	20241113	185300	34317426	495	495	495	495	0
6	20241113	185200	34317426	495	495	495	495	0
7	20241113	185100	34317426	495	495	495	495	0
8	20241113	185000	34317426	495	495	495	495	0
9	20241113	184900	34317426	495	495	495	495	0
10	20241113	184800	34317426	495	495	495	495	0
11	20241113	184700	34317426	495	495	495	495	0
12	20241113	184600	34317426	495	495	495	495	0
13	20241113	184500	34317426	495	495	495	495	0
14	20241113	184400	34317426	495	495	495	495	0
15	20241113	184300	34317426	495	495	495	495	0
16	20241113	184200	34317426	495	495	495	495	0
17	20241113	184100	34317426	495	495	495	495	0
18	20241113	184000	34317426	495	495	495	495	0
19	20241113	183900	34317426	495	495	495	495	0
20	20241113	183800	34317426	495	495	495	495	0
21	20241113	183700	34317426	495	495	495	495	0
22	20241113	183600	34317426	495	495	495	495	0
23	20241113	183500	34317426	495	495	495	495	0
24	20241113	183400	34317426	495	495	495	495	0
25	20241113	183300	34317426	495	495	495	495	0
26	20241113	183200	34317426	495	495	495	495	0
27	20241113	183100	34317426	495	495	495	495	0
28	20241113	183000	34317426	495	495	495	495	0
29	20241113	182900	34317426	495	495	495	495	0
30	20241113	182800	34317426	495	495	495	495	0
31	20241113	182700	34317426	495	495	495	495	0
32	20241113	182600	34317426	495	495	495	495	3040
33	20241113	182500	34317426	495	495	495	495	0
34	20241113	182400	34317426	495	495	495	495	0
35	20241113	182300	34317426	495	495	495	495	0
36	20241113	182200	34317426	495	495	495	495	0
37	20241113	182100	34317426	495	495	495	495	0
38	20241113	182000	34317426	495	495	495	495	0
39	20241113	181900	34317426	495	495	495	495	0
40	20241113	181800	34317426	495	495	495	495	0
41	20241113	181700	34317426	495	495	495	495	0
42	20241113	181600	34317426	495	495	495	495	0
43	20241113	181500	34317426	495	495	495	495	0
44	20241113	181400	34317426	495	495	495	495	0
45	20241113	181300	34317426	495	495	495	495	0
46	20241113	181200	34317426	495	495	495	495	0
47	20241113	181100	34317426	495	495	495	495	0
48	20241113	181000	34317426	495	495	495	495	0
49	20241113	180900	34317426	495	495	495	495	0
50	20241113	180800	34317426	495	495	495	495	0
51	20241113	180700	34317426	495	495	495	495	0
52	20241113	180600	34317426	495	495	495	495	0
53	20241113	180500	34317426	495	495	495	495	0
54	20241113	180400	34317426	495	495	495	495	0
55	20241113	180300	34317426	495	495	495	495	0
56	20241113	180200	34317426	495	495	495	495	0
57	20241113	180100	34317426	495	495	495	495	0
58	20241113	180000	34317426	495	495	495	495	0
59	20241113	175900	34317426	495	495	495	495	0
60	20241113	175800	34317426	495	495	495	495	0
61	20241113	175700	34317426	495	495	495	495	0
62	20241113	175600	34317426	495	495	495	495	3040
63	20241113	175500	34317426	495	495	495	495	0
64	20241113	175400	34317426	495	495	495	495	0
65	20241113	175300	34317426	495	495	495	495	0
66	20241113	175200	34317426	495	495	495	495	0
67	20241113	175100	34317426	495	495	495	495	0
68	20241113	175000	34317426	495	495	495	495	0
69	20241113	174900	34317426	495	495	495	495	0
70	20241113	174800	34317426	495	495	495	495	0
71	20241113	174700	34317426	495	495	495	495	0
72	20241113	174600	34317426	495	495	495	495	0
73	20241113	174500	34317426	495	495	495	495	0
74	20241113	174400	34317426	495	495	495	495	0
75	20241113	174300	34317426	495	495	495	495	0
76	20241113	174200	34317426	495	495	495	495	0
77	20241113	174100	34317426	495	495	495	495	0
78	20241113	174000	34317426	495	495	495	495	0
79	20241113	173900	34317426	495	495	495	495	0
80	20241113	173800	34317426	495	495	495	495	0
81	20241113	173700	34317426	495	495	495	495	0
82	20241113	173600	34317426	495	495	495	495	0
83	20241113	173500	34317426	495	495	495	495	0
84	20241113	173400	34317426	495	495	495	495	0
85	20241113	173300	34317426	495	495	495	495	0
86	20241113	173200	34317426	495	495	495	495	0
87	20241113	173100	34317426	495	495	495	495	0
88	20241113	173000	34317426	495	495	495	495	0
89	20241113	172900	34317426	495	495	495	495	0
90	20241113	172800	34317426	495	495	495	495	0
91	20241113	172700	34317426	495	495	495	495	0
92	20241113	172600	34317426	495	495	495	495	3040
93	20241113	172500	34317426	495	495	495	495	0
94	20241113	172400	34317426	495	495	495	495	0
95	20241113	172300	34317426	495	495	495	495	0
96	20241113	172200	34317426	495	495	495	495	0
97	20241113	172100	34317426	495	495	495	495	0
98	20241113	172000	34317426	495	495	495	495	0
99	20241113	171900	34317426	495	495	495	495	0
100	20241113	171800	34317426	495	495	495	495	0
101	20241113	171700	34317426	495	495	495	495	0
102	20241113	171600	34317426	495	495	495	495	0
103	20241113	171500	34317426	495	495	495	495	0
104	20241113	171400	34317426	495	495	495	495	0
105	20241113	171300	34317426	495	495	495	495	0
106	20241113	171200	34317426	495	495	495	495	0
107	20241113	171100	34317426	495	495	495	495	0
108	20241113	171000	34317426	495	495	495	495	0
109	20241113	170900	34317426	495	495	495	495	0
110	20241113	170800	34317426	495	495	495	495	0
111	20241113	170700	34317426	495	495	495	495	0
112	20241113	170600	34317426	495	495	495	495	0
113	20241113	170500	34317426	495	495	495	495	0
114	20241113	170400	34317426	495	495	495	495	0
115	20241113	170300	34317426	495	495	495	495	0
116	20241113	170200	34317426	495	495	495	495	0
117	20241113	170100	34317426	495	495	495	495	0
118	20241113	170000	34317426	495	495	495	495	0
119	20241113	165900	34317426	495	495	495	495	0
120	20241113	165800	34317426	495	495	495	495	0
121	20241113	165700	34317426	495	495	495	495	0
122	20241113	165600	34317426	495	495	495	495	3040
123	20241113	165500	34317426	495	495	495	495	0
124	20241113	165400	34317426	495	495	495	495	0
125	20241113	165300	34317426	495	495	495	495	0
126	20241113	165200	34317426	495	495	495	495	0
127	20241113	165100	34317426	495	495	495	495	0
128	20241113	165000	34317426	495	495	495	495	0
129	20241113	164900	34317426	495	495	495	495	0
130	20241113	164800	34317426	495	495	495	495	0
131	20241113	164700	34317426	495	495	495	495	0
132	20241113	164600	34317426	495	495	495	495	0
133	20241113	164500	34317426	495	495	495	495	0
134	20241113	164400	34317426	495	495	495	495	0
135	20241113	164300	34317426	495	495	495	495	0
136	20241113	164200	34317426	495	495	495	495	0
137	20241113	164100	34317426	495	495	495	495	0
138	20241113	164000	34317426	495	495	495	495	0
139	20241113	163900	34317426	495	495	495	495	0
140	20241113	163800	34317426	495	495	495	495	0
141	20241113	163700	34317426	495	495	495	495	0
142	20241113	163600	34317426	495	495	495	495	0
143	20241113	163500	34317426	495	495	495	495	0
144	20241113	163400	34317426	495	495	495	495	0
145	20241113	163300	34317426	495	495	495	495	0
146	20241113	163200	34317426	495	495	495	495	0
147	20241113	163100	34317426	495	495	495	495	0
148	20241113	163000	34317426	495	495	495	495	0
149	20241113	162900	34317426	495	495	495	495	0
150	20241113	162800	34317426	495	495	495	495	0
151	20241113	162700	34317426	495	495	495	495	0
152	20241113	162600	34317426	495	495	495	495	3040
153	20241113	162500	34317426	495	495	495	495	0
154	20241113	162400	34317426	495	495	495	495	0
155	20241113	162300	34317426	495	495	495	495	0
156	20241113	162200	34317426	495	495	495	495	0
157	20241113	162100	34317426	495	495	495	495	0
158	20241113	162000	34317426	495	495	495	495	0
159	20241113	161900	34317426	495	495	495	495	0
160	20241113	161800	34317426	495	495	495	495	0
161	20241113	161700	34317426	495	495	495	495	0
162	20241113	161600	34317426	495	495	495	495	0
163	20241113	161500	34317426	495	495	495	495	0
164	20241113	161400	34317426	495	495	495	495	0
165	20241113	161300	34317426	495	495	495	495	0
166	20241113	161200	34317426	495	495	495	495	0
167	20241113	161100	34317426	495	495	495	495	0
168	20241113	161000	34317426	495	495	495	495	0
169	20241113	160900	34317426	495	495	495	495	0
170	20241113	160800	34317426	495	495	495	495	0
171	20241113	160700	34317426	495	495	495	495	0
172	20241113	160600	34317426	495	495	495	495	0
173	20241113	160500	34317426	495	495	495	495	0
174	20241113	160400	34317426	495	495	495	495	0
175	20241113	160300	34317426	495	495	495	495	0
176	20241113	160200	34317426	495	495	495	495	0
177	20241113	160100	34317426	495	495	495	495	0
178	20241113	160000	34317426	495	495	495	495	0
179	20241113	155900	34317426	495	495	495	495	0
180	20241113	155800	34317426	495	495	495	495	0
181	20241113	155700	34317426	495	495	495	495	0
182	20241113	155600	34317426	495	495	495	495	3040
183	20241113	155500	34317426	495	495	495	495	0
184	20241113	155400	34317426	495	495	495	495	0
185	20241113	155300	34317426	495	495	495	495	0
186	20241113	155200	34317426	495	495	495	495	0
187	20241113	155100	34317426	495	495	495	495	0
188	20241113	155000	34317426	495	495	495	495	0
189	20241113	154900	34317426	495	495	495	495	0
190	20241113	154800	34317426	495	495	495	495	0
191	20241113	154700	34317426	495	495	495	495	0
192	20241113	154600	34317426	495	495	495	495	0
193	20241113	154500	34317426	495	495	495	495	0
194	20241113	154400	34317426	495	495	495	495	0
195	20241113	154300	34317426	495	495	495	495	0
196	20241113	154200	34317426	495	495	495	495	0
197	20241113	154100	34317426	495	495	495	495	0
198	20241113	154000	34317426	495	495	495	495	0
199	20241113	153900	34317426	495	495	495	495	0
200	20241113	153800	34317426	495	495	495	495	0
201	20241113	153700	34317426	495	495	495	495	0
202	20241113	153600	34317426	495	495	495	495	0
203	20241113	153500	34317426	495	495	495	495	0
204	20241113	153400	34317426	495	495	495	495	0
205	20241113	153300	34317426	495	495	495	495	0
206	20241113	153200	34317426	495	495	495	495	0
207	20241113	153100	34317426	495	495	495	495	0
208	20241113	153000	34317426	495	495	495	495	3040
209	20241113	152900	32812626	495	495	495	495	0
210	20241113	152800	32812626	495	495	495	495	0
211	20241113	152700	32812626	495	495	495	495	0
212	20241113	152600	32812626	495	495	495	495	0
213	20241113	152500	32812626	495	495	495	495	0
214	20241113	152400	32812626	495	495	495	495	0
215	20241113	152300	32812626	495	495	495	495	0
216	20241113	152200	32812626	495	495	495	495	0
217	20241113	152100	32812626	495	495	495	495	0
218	20241113	152000	32812626	495	495	495	495	0
219	20241113	151900	32812626	495	495	495	495	0
220	20241113	151800	32812626	495	495	495	495	900
221	20241113	151700	32367126	495	495	495	495	0
222	20241113	151600	32367126	495	495	495	495	0
223	20241113	151500	32367126	495	495	495	495	1769
224	20241113	151400	31491471	495	495	495	495	1000
225	20241113	151300	30996471	495	495	495	495	0
226	20241113	151200	30996471	495	496	496	495	4227
227	20241113	151100	28903859	496	496	496	496	11
228	20241113	151000	28898403	496	496	496	496	0
229	20241113	150900	28898403	496	496	496	496	0
230	20241113	150800	28898403	496	496	496	496	1210
231	20241113	150700	28298243	496	496	496	496	600
232	20241113	150600	28000643	496	496	496	496	0
233	20241113	150500	28000643	496	496	496	496	2800
234	20241113	150400	26611843	496	496	496	496	0
235	20241113	150300	26611843	496	496	496	496	0
236	20241113	150200	26611843	496	496	496	496	72
237	20241113	150100	26576131	496	496	496	496	1
238	20241113	150000	26575635	496	496	496	496	0
239	20241113	145900	26575635	496	496	496	496	0
240	20241113	145800	26575635	496	496	496	496	0
241	20241113	145700	26575635	496	496	496	496	100
242	20241113	145600	26526035	496	496	496	496	42
243	20241113	145500	26505203	496	496	496	496	58
244	20241113	145400	26476435	496	496	496	496	207
245	20241113	145300	26373763	496	496	496	496	0
246	20241113	145200	26373763	496	496	496	496	1000
247	20241113	145100	25877763	497	497	497	497	1
248	20241113	145000	25877266	497	497	497	497	200
249	20241113	144900	25777866	497	497	497	497	0
250	20241113	144800	25777866	497	497	497	497	0
251	20241113	144700	25777866	497	497	497	497	0
252	20241113	144600	25777866	497	497	497	497	200
253	20241113	144500	25678466	497	497	497	497	0
254	20241113	144400	25678466	497	497	497	497	557
255	20241113	144300	25401637	497	497	497	497	0
256	20241113	144200	25401637	497	497	497	497	0
257	20241113	144100	25401637	497	497	497	497	0
258	20241113	144000	25401637	497	497	497	497	202
259	20241113	143900	25301243	496	496	496	496	200
260	20241113	143800	25202043	497	496	497	496	3
261	20241113	143700	25200553	497	497	497	497	0
262	20241113	143600	25200553	497	499	499	497	1037
263	20241113	143500	24684922	499	499	499	499	0
264	20241113	143400	24684922	499	499	499	499	0
265	20241113	143300	24684922	499	499	499	499	0
266	20241113	143200	24684922	499	499	499	499	200
267	20241113	143100	24585122	499	499	499	499	0
268	20241113	143000	24585122	499	499	499	499	2
269	20241113	142900	24584124	499	499	499	499	0
270	20241113	142800	24584124	499	499	499	499	227
271	20241113	142700	24470851	499	499	499	499	0
272	20241113	142600	24470851	499	499	499	499	0
273	20241113	142500	24470851	499	499	499	499	0
274	20241113	142400	24470851	499	499	499	499	0
275	20241113	142300	24470851	499	499	499	499	0
276	20241113	142200	24470851	499	499	499	499	0
277	20241113	142100	24470851	499	499	499	499	0
278	20241113	142000	24470851	499	499	499	499	1
279	20241113	141900	24470352	499	499	499	499	11
280	20241113	141800	24464863	499	499	499	499	0
281	20241113	141700	24464863	499	499	499	499	0
282	20241113	141600	24464863	499	499	499	499	0
283	20241113	141500	24464863	499	499	499	499	101
284	20241113	141400	24414464	499	499	499	499	0
285	20241113	141300	24414464	499	499	499	499	0
286	20241113	141200	24414464	499	499	499	499	0
287	20241113	141100	24414464	499	499	499	499	0
288	20241113	141000	24414464	499	499	499	499	1000
289	20241113	140900	23915464	499	499	499	499	0
290	20241113	140800	23915464	499	499	499	499	0
291	20241113	140700	23915464	499	499	499	499	323
292	20241113	140600	23754287	499	499	499	499	100
293	20241113	140500	23704387	499	499	499	499	69
294	20241113	140400	23669956	499	499	499	499	0
295	20241113	140300	23669956	499	499	499	499	0
296	20241113	140200	23669956	499	499	499	499	40
297	20241113	140100	23649996	499	499	499	499	0
298	20241113	140000	23649996	499	499	499	499	0
299	20241113	135900	23649996	499	499	499	499	3
300	20241113	135800	23648499	499	499	499	499	0
301	20241113	135700	23648499	499	499	499	499	0
302	20241113	135600	23648499	499	498	499	498	300
303	20241113	135500	23498969	498	498	498	498	32
304	20241113	135400	23483033	498	498	498	498	15
305	20241113	135300	23475563	497	497	497	497	0
306	20241113	135200	23475563	497	497	497	497	0
307	20241113	135100	23475563	497	497	497	497	0
308	20241113	135000	23475563	497	497	497	497	0
309	20241113	134900	23475563	497	497	497	497	0
310	20241113	134800	23475563	497	497	497	497	0
311	20241113	134700	23475563	497	497	497	497	20
312	20241113	134600	23465623	497	497	497	497	0
313	20241113	134500	23465623	497	497	497	497	0
314	20241113	134400	23465623	497	497	497	497	0
315	20241113	134300	23465623	497	497	497	497	0
316	20241113	134200	23465623	497	497	497	497	0
317	20241113	134100	23465623	497	497	497	497	2037
318	20241113	134000	22453234	497	497	497	497	0
319	20241113	133900	22453234	497	497	497	497	40
320	20241113	133800	22433354	497	497	497	497	0
321	20241113	133700	22433354	497	497	497	497	33
322	20241113	133600	22416953	498	498	498	498	0
323	20241113	133500	22416953	498	498	498	498	0
324	20241113	133400	22416953	498	498	498	498	2000
325	20241113	133300	21420953	498	498	498	498	300
326	20241113	133200	21271553	498	498	498	498	0
327	20241113	133100	21271553	498	498	498	498	200
328	20241113	133000	21171953	498	498	498	498	0
329	20241113	132900	21171953	498	498	498	498	0
330	20241113	132800	21171953	498	498	498	498	0
331	20241113	132700	21171953	498	498	498	498	0
332	20241113	132600	21171953	498	498	498	498	0
333	20241113	132500	21171953	498	498	498	498	0
334	20241113	132400	21171953	498	498	498	498	0
335	20241113	132300	21171953	498	498	498	498	0
336	20241113	132200	21171953	498	498	498	498	0
337	20241113	132100	21171953	498	498	498	498	0
338	20241113	132000	21171953	498	498	498	498	0
339	20241113	131900	21171953	498	498	498	498	0
340	20241113	131800	21171953	498	498	498	498	0
341	20241113	131700	21171953	498	498	498	498	0
342	20241113	131600	21171953	498	498	498	498	0
343	20241113	131500	21171953	498	498	498	498	0
344	20241113	131400	21171953	498	498	498	498	0
345	20241113	131300	21171953	498	498	498	498	0
346	20241113	131200	21171953	498	498	498	498	0
347	20241113	131100	21171953	498	498	498	498	0
348	20241113	131000	21171953	498	498	498	498	0
349	20241113	130900	21171953	498	498	498	498	0
350	20241113	130800	21171953	498	498	498	498	0
351	20241113	130700	21171953	498	498	498	498	412
352	20241113	130600	20966777	498	498	498	498	0
353	20241113	130500	20966777	498	496	498	495	790
354	20241113	130400	20574327	496	496	496	496	0
355	20241113	130300	20574327	496	498	498	496	8026
356	20241113	130200	16592082	499	499	499	499	0
357	20241113	130100	16592082	499	499	499	499	0
358	20241113	130000	16592082	499	499	499	499	0
359	20241113	125900	16592082	499	499	499	499	4
360	20241113	125800	16590086	499	499	499	499	0
361	20241113	125700	16590086	499	499	499	499	0
362	20241113	125600	16590086	499	499	499	499	1
363	20241113	125500	16589587	497	497	497	497	0
364	20241113	125400	16589587	497	497	497	497	0
365	20241113	125300	16589587	497	497	497	497	0
366	20241113	125200	16589587	497	498	498	497	1000
367	20241113	125100	16092586	500	500	500	500	0
368	20241113	125000	16092586	500	500	500	500	1
369	20241113	124900	16092086	500	500	500	500	1
370	20241113	124800	16091586	498	498	498	498	0
371	20241113	124700	16091586	498	498	498	498	1779
372	20241113	124600	15205644	498	498	498	498	0
373	20241113	124500	15205644	498	498	498	498	165
374	20241113	124400	15123474	500	500	500	500	0
375	20241113	124300	15123474	500	500	500	500	0
376	20241113	124200	15123474	500	500	500	500	0
377	20241113	124100	15123474	500	500	500	500	0
378	20241113	124000	15123474	500	500	500	500	0
379	20241113	123900	15123474	500	500	500	500	0
380	20241113	123800	15123474	500	500	500	500	40
381	20241113	123700	15103474	500	500	500	500	10
382	20241113	123600	15098474	499	499	499	499	0
383	20241113	123500	15098474	499	499	499	499	0
384	20241113	123400	15098474	499	499	499	499	0
385	20241113	123300	15098474	499	499	499	499	301
386	20241113	123200	14948275	499	499	499	499	1
387	20241113	123100	14947776	500	500	500	500	0
388	20241113	123000	14947776	500	500	500	500	0
389	20241113	122900	14947776	500	500	500	500	0
390	20241113	122800	14947776	500	500	500	500	0
391	20241113	122700	14947776	500	500	500	500	0
392	20241113	122600	14947776	500	500	500	500	0
393	20241113	122500	14947776	500	500	500	500	0
394	20241113	122400	14947776	500	500	500	500	0
395	20241113	122300	14947776	500	500	500	500	3000
396	20241113	122200	13447776	500	500	500	500	0
397	20241113	122100	13447776	500	500	500	500	10
398	20241113	122000	13442776	500	500	500	500	30
399	20241113	121900	13427776	500	500	500	500	0
400	20241113	121800	13427776	500	500	500	500	20
401	20241113	121700	13417776	500	500	500	500	0
402	20241113	121600	13417776	500	500	500	500	50
403	20241113	121500	13392776	500	500	500	500	1
404	20241113	121400	13392276	500	500	500	500	2
405	20241113	121300	13391276	500	500	500	500	40
406	20241113	121200	13371276	500	500	500	500	0
407	20241113	121100	13371276	500	500	500	500	3
408	20241113	121000	13369776	500	500	500	500	2
409	20241113	120900	13368776	500	500	500	500	0
410	20241113	120800	13368776	500	500	500	500	0
411	20241113	120700	13368776	500	500	500	500	0
412	20241113	120600	13368776	500	500	500	500	0
413	20241113	120500	13368776	500	500	500	500	100
414	20241113	120400	13318776	500	500	500	500	419
415	20241113	120300	13109276	500	500	500	500	0
416	20241113	120200	13109276	500	500	500	500	0
417	20241113	120100	13109276	500	500	500	500	1500
418	20241113	120000	12359276	499	499	499	499	0
419	20241113	115900	12359276	499	499	499	499	0
420	20241113	115800	12359276	499	499	499	499	115
421	20241113	115700	12301891	499	499	499	499	0
422	20241113	115600	12301891	499	498	499	498	200
423	20241113	115500	12202155	498	498	498	498	0
424	20241113	115400	12202155	498	498	498	498	1041
425	20241113	115300	11683737	498	498	498	498	500
426	20241113	115200	11434737	496	496	496	496	0
427	20241113	115100	11434737	496	496	496	496	0
428	20241113	115000	11434737	496	497	497	496	589
429	20241113	114900	11142093	498	498	498	498	0
430	20241113	114800	11142093	498	498	498	498	200
431	20241113	114700	11042493	498	498	498	498	0
432	20241113	114600	11042493	498	498	498	498	0
433	20241113	114500	11042493	498	498	498	498	0
434	20241113	114400	11042493	498	498	498	498	0
435	20241113	114300	11042493	498	498	498	498	0
436	20241113	114200	11042493	498	498	498	498	0
437	20241113	114100	11042493	498	498	498	498	100
438	20241113	114000	10992693	499	499	499	499	0
439	20241113	113900	10992693	499	499	499	499	0
440	20241113	113800	10992693	499	499	499	499	129
441	20241113	113700	10928322	500	500	500	500	0
442	20241113	113600	10928322	500	500	500	500	0
443	20241113	113500	10928322	500	500	500	500	0
444	20241113	113400	10928322	500	500	500	500	0
445	20241113	113300	10928322	500	500	500	500	0
446	20241113	113200	10928322	500	500	500	500	21
447	20241113	113100	10917822	499	499	499	499	0
448	20241113	113000	10917822	499	499	499	499	0
449	20241113	112900	10917822	499	499	499	499	49
450	20241113	112800	10893371	496	496	496	496	517
451	20241113	112700	10636939	496	496	496	496	0
452	20241113	112600	10636939	496	496	496	496	0
453	20241113	112500	10636939	496	496	496	496	0
454	20241113	112400	10636939	496	496	496	496	0
455	20241113	112300	10636939	496	500	500	496	2008
456	20241113	112200	9639165	500	500	500	500	12
457	20241113	112100	9633165	500	500	500	500	0
458	20241113	112000	9633165	500	500	500	500	100
459	20241113	111900	9583165	500	500	500	500	0
460	20241113	111800	9583165	500	500	500	500	0
461	20241113	111700	9583165	500	500	500	500	5
462	20241113	111600	9580665	500	500	500	500	47
463	20241113	111500	9557165	500	500	500	500	0
464	20241113	111400	9557165	500	500	500	500	0
465	20241113	111300	9557165	500	500	500	500	1
466	20241113	111200	9556665	500	500	500	500	0
467	20241113	111100	9556665	500	500	500	500	0
468	20241113	111000	9556665	500	500	500	500	0
469	20241113	110900	9556665	500	500	500	500	1
470	20241113	110800	9556165	497	497	497	497	0
471	20241113	110700	9556165	497	497	497	497	0
472	20241113	110600	9556165	497	497	497	497	0
473	20241113	110500	9556165	497	497	497	497	0
474	20241113	110400	9556165	497	497	497	497	0
475	20241113	110300	9556165	497	497	497	497	0
476	20241113	110200	9556165	497	497	497	497	0
477	20241113	110100	9556165	497	497	497	497	0
478	20241113	110000	9556165	497	497	497	497	0
479	20241113	105900	9556165	497	499	499	497	1000
480	20241113	105800	9058016	499	499	499	499	0
481	20241113	105700	9058016	499	499	499	499	0
482	20241113	105600	9058016	499	499	499	499	0
483	20241113	105500	9058016	499	499	499	499	0
484	20241113	105400	9058016	499	499	499	499	202
485	20241113	105300	8957218	499	501	501	499	12
486	20241113	105200	8951210	501	501	501	501	30
487	20241113	105100	8936180	501	501	501	501	0
488	20241113	105000	8936180	501	501	501	501	0
489	20241113	104900	8936180	501	501	501	501	0
490	20241113	104800	8936180	501	501	501	501	1
491	20241113	104700	8935679	501	501	501	501	0
492	20241113	104600	8935679	501	501	501	501	0
493	20241113	104500	8935679	501	501	501	501	0
494	20241113	104400	8935679	501	501	501	501	0
495	20241113	104300	8935679	501	501	501	501	30
496	20241113	104200	8920649	501	501	501	501	210
497	20241113	104100	8815439	502	502	502	502	0
498	20241113	104000	8815439	502	502	502	502	0
499	20241113	103900	8815439	502	502	502	502	0
500	20241113	103800	8815439	502	502	502	502	0
501	20241113	103700	8815439	502	502	502	502	0
502	20241113	103600	8815439	502	502	502	502	0
503	20241113	103500	8815439	502	501	502	501	79
504	20241113	103400	8775859	496	498	498	496	1104
505	20241113	103300	8227605	502	502	502	502	0
506	20241113	103200	8227605	502	502	502	502	485
507	20241113	103100	7984135	502	502	502	502	39
508	20241113	103000	7964557	497	497	497	497	0
509	20241113	102900	7964557	497	500	500	497	2570
510	20241113	102800	6684408	500	500	500	500	0
511	20241113	102700	6684408	500	500	500	500	0
512	20241113	102600	6684408	500	500	500	500	1
513	20241113	102500	6683908	500	500	500	500	0
514	20241113	102400	6683908	500	500	500	500	0
515	20241113	102300	6683908	500	500	500	500	0
516	20241113	102200	6683908	500	500	500	500	0
517	20241113	102100	6683908	500	500	500	500	0
518	20241113	102000	6683908	500	500	500	500	4
519	20241113	101900	6681908	500	500	500	500	353
520	20241113	101800	6505408	500	500	500	500	60
521	20241113	101700	6475408	505	505	505	505	0
522	20241113	101600	6475408	505	505	505	505	0
523	20241113	101500	6475408	505	505	505	505	0
524	20241113	101400	6475408	505	505	505	505	0
525	20241113	101300	6475408	505	505	505	505	0
526	20241113	101200	6475408	505	505	505	505	0
527	20241113	101100	6475408	505	505	505	505	0
528	20241113	101000	6475408	505	505	505	505	0
529	20241113	100900	6475408	505	505	505	505	0
530	20241113	100800	6475408	505	505	505	505	0
531	20241113	100700	6475408	505	505	505	505	3
532	20241113	100600	6473893	505	505	505	505	20
533	20241113	100500	6463793	505	505	505	505	0
534	20241113	100400	6463793	505	505	505	505	0
535	20241113	100300	6463793	505	505	505	505	2
536	20241113	100200	6462783	505	505	505	505	2
537	20241113	100100	6461773	505	505	505	505	114
538	20241113	100000	6404203	504	504	504	504	78
539	20241113	095900	6364891	504	504	504	504	0
540	20241113	095800	6364891	504	504	504	504	1
541	20241113	095700	6364387	499	504	504	499	54
542	20241113	095600	6337431	504	504	504	504	9
543	20241113	095500	6332895	504	504	504	504	0
544	20241113	095400	6332895	504	500	504	498	501
545	20241113	095300	6083064	505	505	505	505	0
546	20241113	095200	6083064	505	505	505	505	0
547	20241113	095100	6083064	505	505	505	505	0
548	20241113	095000	6083064	505	505	505	505	0
549	20241113	094900	6083064	505	505	505	505	0
550	20241113	094800	6083064	505	505	505	505	1
551	20241113	094700	6082559	500	505	505	500	282
552	20241113	094600	5941453	505	504	505	504	13
553	20241113	094500	5934900	504	504	504	504	100
554	20241113	094400	5884500	504	504	504	504	80
555	20241113	094300	5844180	504	504	504	504	0
556	20241113	094200	5844180	504	504	504	504	59
557	20241113	094100	5814444	504	504	504	504	13
558	20241113	094000	5807892	504	504	504	504	0
559	20241113	093900	5807892	504	504	504	504	1
560	20241113	093800	5807388	501	501	501	501	0
561	20241113	093700	5807388	501	501	501	501	0
562	20241113	093600	5807388	501	501	501	501	414
563	20241113	093500	5599974	501	501	501	501	0
564	20241113	093400	5599974	501	501	501	501	0
565	20241113	093300	5599974	501	501	501	501	6
566	20241113	093200	5596968	501	501	501	501	0
567	20241113	093100	5596968	501	501	501	501	2
568	20241113	093000	5595966	501	501	501	501	50
569	20241113	092900	5570916	501	502	502	501	616
570	20241113	092800	5262275	501	501	501	501	0
571	20241113	092700	5262275	501	501	501	501	0
572	20241113	092600	5262275	501	501	501	501	0
573	20241113	092500	5262275	501	501	501	501	2075
574	20241113	092400	4222700	505	505	505	505	11
575	20241113	092300	4217145	505	505	505	505	4
576	20241113	092200	4215125	505	505	505	505	2
577	20241113	092100	4214115	505	505	505	505	0
578	20241113	092000	4214115	505	505	505	505	0
579	20241113	091900	4214115	505	505	505	505	0
580	20241113	091800	4214115	505	505	505	505	1
581	20241113	091700	4213610	504	496	504	496	427
582	20241113	091600	4000513	493	493	493	493	0
583	20241113	091500	4000513	493	500	500	492	5235
584	20241113	091400	1397988	502	502	502	502	932
585	20241113	091300	930124	503	503	503	503	10
586	20241113	091200	925094	503	504	504	503	181
587	20241113	091100	834022	505	504	505	504	252
588	20241113	091000	706962	505	505	505	505	1000
589	20241113	090900	201962	505	505	505	505	118
590	20241113	090800	142372	505	505	505	505	206
591	20241113	090700	38342	505	505	505	505	0
592	20241113	090600	38342	505	505	505	505	10
593	20241113	090500	33292	504	504	504	504	1
594	20241113	090400	32788	504	504	504	504	23
595	20241113	090300	21196	504	504	504	504	0
596	20241113	090200	21196	504	504	504	504	0
597	20241113	090100	21196	504	504	504	504	0
598	20241113	090000	21196	504	505	505	504	42