KissMeData/011370/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185500	46949450	970	970	970	970	367
3	20231124	185400	46949450	970	970	970	970	0
4	20231124	185300	46949450	970	970	970	970	0
5	20231124	185200	46949450	970	970	970	970	0
6	20231124	185100	46949450	970	970	970	970	0
7	20231124	185000	46949450	970	970	970	970	0
8	20231124	184900	46949450	970	970	970	970	0
9	20231124	184800	46949450	970	970	970	970	0
10	20231124	184700	46949450	970	970	970	970	0
11	20231124	184600	46949450	970	970	970	970	0
12	20231124	184500	46949450	970	970	970	970	0
13	20231124	184400	46949450	970	970	970	970	0
14	20231124	184300	46949450	970	970	970	970	0
15	20231124	184200	46949450	970	970	970	970	0
16	20231124	184100	46949450	970	970	970	970	0
17	20231124	184000	46949450	970	970	970	970	0
18	20231124	183900	46949450	970	970	970	970	0
19	20231124	183800	46949450	970	970	970	970	0
20	20231124	183700	46949450	970	970	970	970	0
21	20231124	183600	46949450	970	970	970	970	0
22	20231124	183500	46949450	970	970	970	970	0
23	20231124	183400	46949450	970	970	970	970	0
24	20231124	183300	46949450	970	970	970	970	0
25	20231124	183200	46949450	970	970	970	970	0
26	20231124	183100	46949450	970	970	970	970	0
27	20231124	183000	46949450	970	970	970	970	0
28	20231124	182900	46949450	970	970	970	970	0
29	20231124	182800	46949450	970	970	970	970	0
30	20231124	182700	46949450	970	970	970	970	0
31	20231124	182600	46949450	970	970	970	970	0
32	20231124	182500	46949450	970	970	970	970	367
33	20231124	182400	46949450	970	970	970	970	0
34	20231124	182300	46949450	970	970	970	970	0
35	20231124	182200	46949450	970	970	970	970	0
36	20231124	182100	46949450	970	970	970	970	0
37	20231124	182000	46949450	970	970	970	970	0
38	20231124	181900	46949450	970	970	970	970	0
39	20231124	181800	46949450	970	970	970	970	0
40	20231124	181700	46949450	970	970	970	970	0
41	20231124	181600	46949450	970	970	970	970	0
42	20231124	181500	46949450	970	970	970	970	0
43	20231124	181400	46949450	970	970	970	970	0
44	20231124	181300	46949450	970	970	970	970	0
45	20231124	181200	46949450	970	970	970	970	0
46	20231124	181100	46949450	970	970	970	970	0
47	20231124	181000	46949450	970	970	970	970	0
48	20231124	180900	46949450	970	970	970	970	0
49	20231124	180800	46949450	970	970	970	970	0
50	20231124	180700	46949450	970	970	970	970	0
51	20231124	180600	46949450	970	970	970	970	0
52	20231124	180500	46949450	970	970	970	970	0
53	20231124	180400	46949450	970	970	970	970	0
54	20231124	180300	46949450	970	970	970	970	0
55	20231124	180200	46949450	970	970	970	970	0
56	20231124	180100	46949450	970	970	970	970	0
57	20231124	180000	46949450	970	970	970	970	0
58	20231124	175900	46949450	970	970	970	970	0
59	20231124	175800	46949450	970	970	970	970	0
60	20231124	175700	46949450	970	970	970	970	0
61	20231124	175600	46949450	970	970	970	970	0
62	20231124	175500	46949450	970	970	970	970	367
63	20231124	175400	46949450	970	970	970	970	0
64	20231124	175300	46949450	970	970	970	970	0
65	20231124	175200	46949450	970	970	970	970	0
66	20231124	175100	46949450	970	970	970	970	0
67	20231124	175000	46949450	970	970	970	970	0
68	20231124	174900	46949450	970	970	970	970	0
69	20231124	174800	46949450	970	970	970	970	0
70	20231124	174700	46949450	970	970	970	970	0
71	20231124	174600	46949450	970	970	970	970	0
72	20231124	174500	46949450	970	970	970	970	0
73	20231124	174400	46949450	970	970	970	970	0
74	20231124	174300	46949450	970	970	970	970	0
75	20231124	174200	46949450	970	970	970	970	0
76	20231124	174100	46949450	970	970	970	970	0
77	20231124	174000	46949450	970	970	970	970	0
78	20231124	173900	46949450	970	970	970	970	0
79	20231124	173800	46949450	970	970	970	970	0
80	20231124	173700	46949450	970	970	970	970	0
81	20231124	173600	46949450	970	970	970	970	0
82	20231124	173500	46949450	970	970	970	970	0
83	20231124	173400	46949450	970	970	970	970	0
84	20231124	173300	46949450	970	970	970	970	0
85	20231124	173200	46949450	970	970	970	970	0
86	20231124	173100	46949450	970	970	970	970	0
87	20231124	173000	46949450	970	970	970	970	0
88	20231124	172900	46949450	970	970	970	970	0
89	20231124	172800	46949450	970	970	970	970	0
90	20231124	172700	46949450	970	970	970	970	0
91	20231124	172600	46949450	970	970	970	970	0
92	20231124	172500	46949450	970	970	970	970	367
93	20231124	172400	46949450	970	970	970	970	0
94	20231124	172300	46949450	970	970	970	970	0
95	20231124	172200	46949450	970	970	970	970	0
96	20231124	172100	46949450	970	970	970	970	0
97	20231124	172000	46949450	970	970	970	970	0
98	20231124	171900	46949450	970	970	970	970	0
99	20231124	171800	46949450	970	970	970	970	0
100	20231124	171700	46949450	970	970	970	970	0
101	20231124	171600	46949450	970	970	970	970	0
102	20231124	171500	46949450	970	970	970	970	0
103	20231124	171400	46949450	970	970	970	970	0
104	20231124	171300	46949450	970	970	970	970	0
105	20231124	171200	46949450	970	970	970	970	0
106	20231124	171100	46949450	970	970	970	970	0
107	20231124	171000	46949450	970	970	970	970	0
108	20231124	170900	46949450	970	970	970	970	0
109	20231124	170800	46949450	970	970	970	970	0
110	20231124	170700	46949450	970	970	970	970	0
111	20231124	170600	46949450	970	970	970	970	0
112	20231124	170500	46949450	970	970	970	970	0
113	20231124	170400	46949450	970	970	970	970	0
114	20231124	170300	46949450	970	970	970	970	0
115	20231124	170200	46949450	970	970	970	970	0
116	20231124	170100	46949450	970	970	970	970	0
117	20231124	170000	46949450	970	970	970	970	0
118	20231124	165900	46949450	970	970	970	970	0
119	20231124	165800	46949450	970	970	970	970	0
120	20231124	165700	46949450	970	970	970	970	0
121	20231124	165600	46949450	970	970	970	970	0
122	20231124	165500	46949450	970	970	970	970	367
123	20231124	165400	46949450	970	970	970	970	0
124	20231124	165300	46949450	970	970	970	970	0
125	20231124	165200	46949450	970	970	970	970	0
126	20231124	165100	46949450	970	970	970	970	0
127	20231124	165000	46949450	970	970	970	970	0
128	20231124	164900	46949450	970	970	970	970	0
129	20231124	164800	46949450	970	970	970	970	0
130	20231124	164700	46949450	970	970	970	970	0
131	20231124	164600	46949450	970	970	970	970	0
132	20231124	164500	46949450	970	970	970	970	0
133	20231124	164400	46949450	970	970	970	970	0
134	20231124	164300	46949450	970	970	970	970	0
135	20231124	164200	46949450	970	970	970	970	0
136	20231124	164100	46949450	970	970	970	970	0
137	20231124	164000	46949450	970	970	970	970	0
138	20231124	163900	46949450	970	970	970	970	0
139	20231124	163800	46949450	970	970	970	970	0
140	20231124	163700	46949450	970	970	970	970	0
141	20231124	163600	46949450	970	970	970	970	0
142	20231124	163500	46949450	970	970	970	970	0
143	20231124	163400	46949450	970	970	970	970	0
144	20231124	163300	46949450	970	970	970	970	0
145	20231124	163200	46949450	970	970	970	970	0
146	20231124	163100	46949450	970	970	970	970	0
147	20231124	163000	46949450	970	970	970	970	0
148	20231124	162900	46949450	970	970	970	970	0
149	20231124	162800	46949450	970	970	970	970	0
150	20231124	162700	46949450	970	970	970	970	0
151	20231124	162600	46949450	970	970	970	970	0
152	20231124	162500	46949450	970	970	970	970	367
153	20231124	162400	46949450	970	970	970	970	0
154	20231124	162300	46949450	970	970	970	970	0
155	20231124	162200	46949450	970	970	970	970	0
156	20231124	162100	46949450	970	970	970	970	0
157	20231124	162000	46949450	970	970	970	970	0
158	20231124	161900	46949450	970	970	970	970	0
159	20231124	161800	46949450	970	970	970	970	0
160	20231124	161700	46949450	970	970	970	970	0
161	20231124	161600	46949450	970	970	970	970	0
162	20231124	161500	46949450	970	970	970	970	0
163	20231124	161400	46949450	970	970	970	970	0
164	20231124	161300	46949450	970	970	970	970	0
165	20231124	161200	46949450	970	970	970	970	0
166	20231124	161100	46949450	970	970	970	970	0
167	20231124	161000	46949450	970	970	970	970	0
168	20231124	160900	46949450	970	970	970	970	0
169	20231124	160800	46949450	970	970	970	970	0
170	20231124	160700	46949450	970	970	970	970	0
171	20231124	160600	46949450	970	970	970	970	0
172	20231124	160500	46949450	970	970	970	970	0
173	20231124	160400	46949450	970	970	970	970	0
174	20231124	160300	46949450	970	970	970	970	0
175	20231124	160200	46949450	970	970	970	970	0
176	20231124	160100	46949450	970	970	970	970	0
177	20231124	160000	46949450	970	970	970	970	0
178	20231124	155900	46949450	970	970	970	970	0
179	20231124	155800	46949450	970	970	970	970	0
180	20231124	155700	46949450	970	970	970	970	0
181	20231124	155600	46949450	970	970	970	970	0
182	20231124	155500	46949450	970	970	970	970	367
183	20231124	155400	46949450	970	970	970	970	0
184	20231124	155300	46949450	970	970	970	970	0
185	20231124	155200	46949450	970	970	970	970	0
186	20231124	155100	46949450	970	970	970	970	0
187	20231124	155000	46949450	970	970	970	970	0
188	20231124	154900	46949450	970	970	970	970	0
189	20231124	154800	46949450	970	970	970	970	0
190	20231124	154700	46949450	970	970	970	970	0
191	20231124	154600	46949450	970	970	970	970	0
192	20231124	154500	46949450	970	970	970	970	0
193	20231124	154400	46949450	970	970	970	970	0
194	20231124	154300	46949450	970	970	970	970	0
195	20231124	154200	46949450	970	970	970	970	0
196	20231124	154100	46949450	970	970	970	970	0
197	20231124	154000	46949450	970	970	970	970	0
198	20231124	153900	46949450	970	970	970	970	0
199	20231124	153800	46949450	970	970	970	970	0
200	20231124	153700	46949450	970	970	970	970	0
201	20231124	153600	46949450	970	970	970	970	0
202	20231124	153500	46949450	970	970	970	970	0
203	20231124	153400	46949450	970	970	970	970	0
204	20231124	153300	46949450	970	970	970	970	0
205	20231124	153200	46949450	970	970	970	970	0
206	20231124	153100	46949450	970	970	970	970	0
207	20231124	153000	46949450	970	970	970	970	367
208	20231124	152900	46593460	970	970	970	970	0
209	20231124	152800	46593460	970	970	970	970	0
210	20231124	152700	46593460	970	970	970	970	0
211	20231124	152600	46593460	970	970	970	970	0
212	20231124	152500	46593460	970	970	970	970	0
213	20231124	152400	46593460	970	970	970	970	0
214	20231124	152300	46593460	970	970	970	970	0
215	20231124	152200	46593460	970	970	970	970	0
216	20231124	152100	46593460	970	970	970	970	0
217	20231124	152000	46593460	970	970	970	970	0
218	20231124	151900	46593460	970	969	970	969	118
219	20231124	151800	46479018	970	967	970	967	202
220	20231124	151700	46283378	967	967	967	967	0
221	20231124	151600	46283378	967	967	967	967	5
222	20231124	151500	46278543	970	970	970	970	0
223	20231124	151400	46278543	970	970	970	970	0
224	20231124	151300	46278543	970	970	970	970	0
225	20231124	151200	46278543	970	970	970	970	2
226	20231124	151100	46276603	970	970	970	970	0
227	20231124	151000	46276603	970	970	970	970	0
228	20231124	150900	46276603	970	970	970	970	0
229	20231124	150800	46276603	970	969	970	969	12
230	20231124	150700	46264974	969	969	969	969	1
231	20231124	150600	46264005	970	970	970	970	0
232	20231124	150500	46264005	970	970	970	970	0
233	20231124	150400	46264005	970	969	970	969	125
234	20231124	150300	46142767	970	966	970	966	216
235	20231124	150200	45933686	967	967	967	967	1
236	20231124	150100	45932719	967	967	967	967	0
237	20231124	150000	45932719	967	967	967	967	0
238	20231124	145900	45932719	967	967	967	967	100
239	20231124	145800	45836019	967	967	967	967	1
240	20231124	145700	45835052	967	967	967	967	0
241	20231124	145600	45835052	967	967	967	967	18
242	20231124	145500	45817646	967	967	967	967	0
243	20231124	145400	45817646	967	967	967	967	0
244	20231124	145300	45817646	967	967	967	967	1
245	20231124	145200	45816679	966	966	966	966	0
246	20231124	145100	45816679	966	966	966	966	28
247	20231124	145000	45789631	966	966	966	966	3
248	20231124	144900	45786733	966	966	966	966	0
249	20231124	144800	45786733	966	966	966	966	4
250	20231124	144700	45782869	965	966	966	965	730
251	20231124	144600	45078071	967	967	967	967	0
252	20231124	144500	45078071	967	967	967	967	146
253	20231124	144400	44936889	967	967	967	967	25
254	20231124	144300	44912714	967	967	967	967	11
255	20231124	144200	44902077	967	967	967	967	3
256	20231124	144100	44899176	966	966	966	966	0
257	20231124	144000	44899176	966	966	966	966	2
258	20231124	143900	44897244	966	966	966	966	5
259	20231124	143800	44892414	967	966	967	966	6
260	20231124	143700	44886617	966	967	967	966	127
261	20231124	143600	44763815	970	970	970	970	0
262	20231124	143500	44763815	970	970	970	970	0
263	20231124	143400	44763815	970	970	970	970	0
264	20231124	143300	44763815	970	970	970	970	0
265	20231124	143200	44763815	970	970	970	970	0
266	20231124	143100	44763815	970	969	970	969	200
267	20231124	143000	44569817	970	970	970	970	0
268	20231124	142900	44569817	970	969	970	969	4
269	20231124	142800	44565939	968	968	968	968	65
270	20231124	142700	44503019	970	970	970	970	0
271	20231124	142600	44503019	970	970	970	970	0
272	20231124	142500	44503019	970	970	970	970	0
273	20231124	142400	44503019	970	970	970	970	0
274	20231124	142300	44503019	970	970	970	970	0
275	20231124	142200	44503019	970	970	970	970	0
276	20231124	142100	44503019	970	970	970	970	0
277	20231124	142000	44503019	970	970	970	970	0
278	20231124	141900	44503019	970	970	970	970	0
279	20231124	141800	44503019	970	970	970	970	0
280	20231124	141700	44503019	970	970	970	970	0
281	20231124	141600	44503019	970	969	970	969	21
282	20231124	141500	44482650	969	969	969	969	15
283	20231124	141400	44468115	969	970	970	969	527
284	20231124	141300	43957315	970	970	970	970	0
285	20231124	141200	43957315	970	970	970	970	0
286	20231124	141100	43957315	970	970	970	970	0
287	20231124	141000	43957315	970	970	970	970	4
288	20231124	140900	43953435	970	970	970	970	0
289	20231124	140800	43953435	970	970	970	970	5
290	20231124	140700	43948585	970	970	970	970	26
291	20231124	140600	43923365	970	969	970	969	42
292	20231124	140500	43882666	969	969	969	969	833
293	20231124	140400	43075489	969	969	969	969	3
294	20231124	140300	43072582	971	971	971	971	100
295	20231124	140200	42975482	971	971	971	971	2
296	20231124	140100	42973540	972	972	972	972	0
297	20231124	140000	42973540	972	972	972	972	0
298	20231124	135900	42973540	972	972	972	972	0
299	20231124	135800	42973540	972	971	972	971	16
300	20231124	135700	42957994	971	969	971	969	4
301	20231124	135600	42954116	969	969	969	969	1120
302	20231124	135500	41868836	969	969	969	969	0
303	20231124	135400	41868836	969	969	969	969	0
304	20231124	135300	41868836	969	969	969	969	0
305	20231124	135200	41868836	969	969	969	969	150
306	20231124	135100	41723486	972	971	972	971	10
307	20231124	135000	41713773	972	972	972	972	200
308	20231124	134900	41519373	972	972	972	972	0
309	20231124	134800	41519373	972	972	972	972	0
310	20231124	134700	41519373	972	972	972	972	0
311	20231124	134600	41519373	972	972	972	972	12
312	20231124	134500	41507709	972	971	972	971	10
313	20231124	134400	41497990	969	969	969	969	0
314	20231124	134300	41497990	969	969	969	969	0
315	20231124	134200	41497990	969	969	969	969	900
316	20231124	134100	40625890	972	972	972	972	0
317	20231124	134000	40625890	972	971	972	971	40
318	20231124	133900	40587045	972	972	972	972	0
319	20231124	133800	40587045	972	972	972	972	0
320	20231124	133700	40587045	972	972	972	972	0
321	20231124	133600	40587045	972	969	972	969	1950
322	20231124	133500	38697279	969	969	969	969	0
323	20231124	133400	38697279	969	971	971	969	6007
324	20231124	133300	32875295	972	972	972	972	0
325	20231124	133200	32875295	972	972	972	972	0
326	20231124	133100	32875295	972	971	972	971	2
327	20231124	133000	32873352	971	971	971	971	5
328	20231124	132900	32868497	972	972	972	972	0
329	20231124	132800	32868497	972	972	972	972	0
330	20231124	132700	32868497	972	972	972	972	0
331	20231124	132600	32868497	972	972	972	972	0
332	20231124	132500	32868497	972	972	972	972	0
333	20231124	132400	32868497	972	972	972	972	0
334	20231124	132300	32868497	972	972	972	972	0
335	20231124	132200	32868497	972	972	972	972	0
336	20231124	132100	32868497	972	972	972	972	1
337	20231124	132000	32867525	971	971	971	971	1
338	20231124	131900	32866554	971	971	971	971	0
339	20231124	131800	32866554	971	971	971	971	0
340	20231124	131700	32866554	971	971	971	971	0
341	20231124	131600	32866554	971	971	971	971	22
342	20231124	131500	32845192	972	972	972	972	1
343	20231124	131400	32844220	971	971	971	971	5
344	20231124	131300	32839365	971	971	971	971	0
345	20231124	131200	32839365	971	971	971	971	0
346	20231124	131100	32839365	971	971	971	971	0
347	20231124	131000	32839365	971	971	971	971	3
348	20231124	130900	32836452	972	972	972	972	0
349	20231124	130800	32836452	972	972	972	972	1
350	20231124	130700	32835480	972	971	972	971	7
351	20231124	130600	32828678	972	972	972	972	66
352	20231124	130500	32764526	970	970	970	970	0
353	20231124	130400	32764526	970	970	970	970	0
354	20231124	130300	32764526	970	970	970	970	1
355	20231124	130200	32763556	972	972	972	972	0
356	20231124	130100	32763556	972	972	972	972	0
357	20231124	130000	32763556	972	972	972	972	0
358	20231124	125900	32763556	972	972	972	972	0
359	20231124	125800	32763556	972	972	972	972	0
360	20231124	125700	32763556	972	972	972	972	0
361	20231124	125600	32763556	972	972	972	972	0
362	20231124	125500	32763556	972	972	972	972	0
363	20231124	125400	32763556	972	972	972	972	0
364	20231124	125300	32763556	972	972	972	972	0
365	20231124	125200	32763556	972	972	972	972	0
366	20231124	125100	32763556	972	972	972	972	0
367	20231124	125000	32763556	972	972	972	972	0
368	20231124	124900	32763556	972	972	972	972	0
369	20231124	124800	32763556	972	972	972	972	0
370	20231124	124700	32763556	972	972	972	972	0
371	20231124	124600	32763556	972	972	972	972	6
372	20231124	124500	32757724	972	972	972	972	0
373	20231124	124400	32757724	972	972	972	972	0
374	20231124	124300	32757724	972	972	972	972	20
375	20231124	124200	32738284	972	972	972	972	0
376	20231124	124100	32738284	972	972	972	972	0
377	20231124	124000	32738284	972	972	972	972	0
378	20231124	123900	32738284	972	972	972	972	0
379	20231124	123800	32738284	972	972	972	972	10
380	20231124	123700	32728564	971	970	971	970	473
381	20231124	123600	32269503	970	970	970	970	0
382	20231124	123500	32269503	970	970	970	970	0
383	20231124	123400	32269503	970	969	970	969	55
384	20231124	123300	32216203	970	970	970	970	0
385	20231124	123200	32216203	970	970	970	970	0
386	20231124	123100	32216203	970	970	970	970	50
387	20231124	123000	32167703	970	970	970	970	177
388	20231124	122900	31996013	970	970	970	970	0
389	20231124	122800	31996013	970	970	970	970	53
390	20231124	122700	31944603	970	970	970	970	2
391	20231124	122600	31942663	970	970	970	970	7
392	20231124	122500	31935873	971	971	971	971	50
393	20231124	122400	31887323	972	972	972	972	0
394	20231124	122300	31887323	972	972	972	972	0
395	20231124	122200	31887323	972	972	972	972	0
396	20231124	122100	31887323	972	972	972	972	0
397	20231124	122000	31887323	972	972	972	972	0
398	20231124	121900	31887323	972	972	972	972	0
399	20231124	121800	31887323	972	972	972	972	0
400	20231124	121700	31887323	972	972	972	972	0
401	20231124	121600	31887323	972	972	972	972	0
402	20231124	121500	31887323	972	972	972	972	0
403	20231124	121400	31887323	972	972	972	972	0
404	20231124	121300	31887323	972	972	972	972	0
405	20231124	121200	31887323	972	972	972	972	0
406	20231124	121100	31887323	972	972	972	972	0
407	20231124	121000	31887323	972	972	972	972	0
408	20231124	120900	31887323	972	972	972	972	0
409	20231124	120800	31887323	972	972	972	972	0
410	20231124	120700	31887323	972	972	972	972	0
411	20231124	120600	31887323	972	972	972	972	0
412	20231124	120500	31887323	972	972	972	972	0
413	20231124	120400	31887323	972	972	972	972	0
414	20231124	120300	31887323	972	972	972	972	0
415	20231124	120200	31887323	972	971	972	971	23
416	20231124	120100	31864989	971	971	971	971	0
417	20231124	120000	31864989	971	971	971	971	0
418	20231124	115900	31864989	971	971	971	971	0
419	20231124	115800	31864989	971	971	971	971	0
420	20231124	115700	31864989	971	971	971	971	0
421	20231124	115600	31864989	971	971	971	971	1
422	20231124	115500	31864018	970	970	970	970	0
423	20231124	115400	31864018	970	970	970	970	0
424	20231124	115300	31864018	970	970	970	970	0
425	20231124	115200	31864018	970	970	970	970	0
426	20231124	115100	31864018	970	970	970	970	2
427	20231124	115000	31862078	967	967	967	967	2
428	20231124	114900	31860144	967	967	967	967	0
429	20231124	114800	31860144	967	967	967	967	1
430	20231124	114700	31859177	967	967	967	967	67
431	20231124	114600	31794388	972	972	972	972	0
432	20231124	114500	31794388	972	972	972	972	0
433	20231124	114400	31794388	972	972	972	972	0
434	20231124	114300	31794388	972	972	972	972	0
435	20231124	114200	31794388	972	972	972	972	0
436	20231124	114100	31794388	972	972	972	972	0
437	20231124	114000	31794388	972	971	972	971	61
438	20231124	113900	31735148	971	970	971	970	217
439	20231124	113800	31524448	970	970	970	970	0
440	20231124	113700	31524448	970	970	970	970	2
441	20231124	113600	31522508	972	972	972	972	1
442	20231124	113500	31521536	972	972	972	972	0
443	20231124	113400	31521536	972	972	972	972	0
444	20231124	113300	31521536	972	972	972	972	0
445	20231124	113200	31521536	972	972	972	972	0
446	20231124	113100	31521536	972	972	972	972	0
447	20231124	113000	31521536	972	972	972	972	80
448	20231124	112900	31443776	971	967	971	967	490
449	20231124	112800	30968206	967	966	967	966	40
450	20231124	112700	30929551	965	965	965	965	0
451	20231124	112600	30929551	965	965	965	965	0
452	20231124	112500	30929551	965	965	965	965	0
453	20231124	112400	30929551	965	965	965	965	0
454	20231124	112300	30929551	965	965	965	965	0
455	20231124	112200	30929551	965	965	965	965	0
456	20231124	112100	30929551	965	965	965	965	5
457	20231124	112000	30924726	965	965	965	965	20
458	20231124	111900	30905426	964	964	964	964	0
459	20231124	111800	30905426	964	964	964	964	0
460	20231124	111700	30905426	964	964	964	964	7
461	20231124	111600	30898678	964	963	964	963	133
462	20231124	111500	30770586	964	964	964	964	0
463	20231124	111400	30770586	964	964	964	964	3
464	20231124	111300	30767694	964	964	964	964	9
465	20231124	111200	30759018	964	963	964	963	9
466	20231124	111100	30750343	963	962	963	962	330
467	20231124	111000	30432574	962	962	962	962	9
468	20231124	110900	30423916	962	961	962	961	23
469	20231124	110800	30401810	960	965	965	960	61
470	20231124	110700	30343045	952	970	970	950	9005
471	20231124	110600	21701886	970	970	970	970	0
472	20231124	110500	21701886	970	970	970	970	1077
473	20231124	110400	20657196	970	970	970	970	24
474	20231124	110300	20633916	970	970	970	970	56
475	20231124	110200	20579596	971	971	971	971	0
476	20231124	110100	20579596	971	971	971	971	0
477	20231124	110000	20579596	971	971	971	971	52
478	20231124	105900	20529104	971	972	972	971	48
479	20231124	105800	20482487	972	972	972	972	0
480	20231124	105700	20482487	972	972	972	972	0
481	20231124	105600	20482487	972	972	972	972	0
482	20231124	105500	20482487	972	972	972	972	3
483	20231124	105400	20479571	972	972	972	972	0
484	20231124	105300	20479571	972	972	972	972	20
485	20231124	105200	20460131	972	972	972	972	0
486	20231124	105100	20460131	972	972	972	972	0
487	20231124	105000	20460131	972	972	972	972	0
488	20231124	104900	20460131	972	972	972	972	20
489	20231124	104800	20440691	972	972	972	972	0
490	20231124	104700	20440691	972	972	972	972	0
491	20231124	104600	20440691	972	972	972	972	0
492	20231124	104500	20440691	972	972	972	972	0
493	20231124	104400	20440691	972	972	972	972	0
494	20231124	104300	20440691	972	972	972	972	400
495	20231124	104200	20051891	972	972	972	972	0
496	20231124	104100	20051891	972	972	972	972	0
497	20231124	104000	20051891	972	972	972	972	3
498	20231124	103900	20048975	972	972	972	972	753
499	20231124	103800	19317059	972	972	972	972	0
500	20231124	103700	19317059	972	973	973	972	6573
501	20231124	103600	12926521	974	974	974	974	0
502	20231124	103500	12926521	974	974	974	974	3
503	20231124	103400	12923599	974	974	974	974	0
504	20231124	103300	12923599	974	974	974	974	50
505	20231124	103200	12874899	975	975	975	975	0
506	20231124	103100	12874899	975	975	975	975	300
507	20231124	103000	12582399	973	973	973	973	2
508	20231124	102900	12580453	973	974	974	973	2000
509	20231124	102800	10634450	975	975	975	975	0
510	20231124	102700	10634450	975	975	975	975	2
511	20231124	102600	10632500	975	975	975	975	0
512	20231124	102500	10632500	975	975	975	975	0
513	20231124	102400	10632500	975	975	975	975	0
514	20231124	102300	10632500	975	975	975	975	0
515	20231124	102200	10632500	975	975	975	975	0
516	20231124	102100	10632500	975	975	975	975	0
517	20231124	102000	10632500	975	975	975	975	0
518	20231124	101900	10632500	975	975	975	975	1
519	20231124	101800	10631525	975	975	975	975	0
520	20231124	101700	10631525	975	975	975	975	1
521	20231124	101600	10630550	974	974	974	974	0
522	20231124	101500	10630550	974	974	974	974	0
523	20231124	101400	10630550	974	974	974	974	0
524	20231124	101300	10630550	974	974	974	974	0
525	20231124	101200	10630550	974	974	974	974	0
526	20231124	101100	10630550	974	974	974	974	1598
527	20231124	101000	9074098	974	974	974	974	49
528	20231124	100900	9026372	973	973	973	973	0
529	20231124	100800	9026372	973	973	973	973	268
530	20231124	100700	8765608	973	973	973	973	130
531	20231124	100600	8639118	973	973	973	973	0
532	20231124	100500	8639118	973	973	973	973	0
533	20231124	100400	8639118	973	973	973	973	0
534	20231124	100300	8639118	973	973	973	973	1
535	20231124	100200	8638145	974	974	974	974	100
536	20231124	100100	8540745	973	973	973	973	0
537	20231124	100000	8540745	973	973	973	973	3
538	20231124	095900	8537826	973	973	973	973	2083
539	20231124	095800	6511067	973	973	973	973	4
540	20231124	095700	6507175	974	973	974	973	700
541	20231124	095600	5826071	973	973	973	973	62
542	20231124	095500	5765745	973	973	973	973	2784
543	20231124	095400	3056913	974	974	974	974	0
544	20231124	095300	3056913	974	974	974	974	0
545	20231124	095200	3056913	974	974	974	974	0
546	20231124	095100	3056913	974	974	974	974	1
547	20231124	095000	3055939	974	974	974	974	0
548	20231124	094900	3055939	974	974	974	974	0
549	20231124	094800	3055939	974	974	974	974	0
550	20231124	094700	3055939	974	974	974	974	1
551	20231124	094600	3054965	973	973	973	973	0
552	20231124	094500	3054965	973	973	973	973	0
553	20231124	094400	3054965	973	973	973	973	0
554	20231124	094300	3054965	973	973	973	973	0
555	20231124	094200	3054965	973	973	973	973	12
556	20231124	094100	3043289	975	975	975	975	0
557	20231124	094000	3043289	975	975	975	973	321
558	20231124	093900	2730434	976	976	976	976	2
559	20231124	093800	2728482	975	975	975	975	419
560	20231124	093700	2319957	975	975	975	975	16
561	20231124	093600	2304357	975	975	975	975	0
562	20231124	093500	2304357	975	975	975	975	15
563	20231124	093400	2289732	975	975	975	975	3
564	20231124	093300	2286807	975	975	975	975	5
565	20231124	093200	2281932	975	974	975	974	542
566	20231124	093100	1754023	975	975	975	975	0
567	20231124	093000	1754023	975	975	975	975	0
568	20231124	092900	1754023	975	975	975	975	0
569	20231124	092800	1754023	975	975	975	975	0
570	20231124	092700	1754023	975	975	975	975	0
571	20231124	092600	1754023	975	974	975	974	2
572	20231124	092500	1752074	974	974	974	974	0
573	20231124	092400	1752074	974	974	974	974	0
574	20231124	092300	1752074	974	974	974	974	31
575	20231124	092200	1721880	975	975	975	975	0
576	20231124	092100	1721880	975	975	975	975	0
577	20231124	092000	1721880	975	975	975	975	10
578	20231124	091900	1712130	975	975	975	975	1211
579	20231124	091800	531405	976	976	976	976	7
580	20231124	091700	524573	976	976	976	976	0
581	20231124	091600	524573	976	976	976	976	0
582	20231124	091500	524573	976	976	976	976	26
583	20231124	091400	499197	976	976	976	976	0
584	20231124	091300	499197	976	976	976	976	3
585	20231124	091200	496269	975	975	975	975	0
586	20231124	091100	496269	975	975	975	975	4
587	20231124	091000	492369	975	976	976	975	26
588	20231124	090900	466998	976	976	976	976	101
589	20231124	090800	368422	976	976	976	976	0
590	20231124	090700	368422	976	976	976	976	0
591	20231124	090600	368422	976	976	976	976	1
592	20231124	090500	367446	975	975	975	975	0
593	20231124	090400	367446	975	975	975	975	9
594	20231124	090300	358671	975	975	975	975	0
595	20231124	090200	358671	975	975	975	975	0
596	20231124	090100	358671	975	975	975	975	0
597	20231124	090000	358671	975	972	975	972	369