KissMeData/014990/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190000	88758268	872	872	872	872	1045
3	20231124	185900	88758268	872	872	872	872	0
4	20231124	185800	88758268	872	872	872	872	0
5	20231124	185700	88758268	872	872	872	872	0
6	20231124	185600	88758268	872	872	872	872	0
7	20231124	185500	88758268	872	872	872	872	0
8	20231124	185400	88758268	872	872	872	872	0
9	20231124	185300	88758268	872	872	872	872	0
10	20231124	185200	88758268	872	872	872	872	0
11	20231124	185100	88758268	872	872	872	872	0
12	20231124	185000	88758268	872	872	872	872	0
13	20231124	184900	88758268	872	872	872	872	0
14	20231124	184800	88758268	872	872	872	872	0
15	20231124	184700	88758268	872	872	872	872	0
16	20231124	184600	88758268	872	872	872	872	0
17	20231124	184500	88758268	872	872	872	872	0
18	20231124	184400	88758268	872	872	872	872	0
19	20231124	184300	88758268	872	872	872	872	0
20	20231124	184200	88758268	872	872	872	872	0
21	20231124	184100	88758268	872	872	872	872	0
22	20231124	184000	88758268	872	872	872	872	0
23	20231124	183900	88758268	872	872	872	872	0
24	20231124	183800	88758268	872	872	872	872	0
25	20231124	183700	88758268	872	872	872	872	0
26	20231124	183600	88758268	872	872	872	872	0
27	20231124	183500	88758268	872	872	872	872	0
28	20231124	183400	88758268	872	872	872	872	0
29	20231124	183300	88758268	872	872	872	872	0
30	20231124	183200	88758268	872	872	872	872	0
31	20231124	183100	88758268	872	872	872	872	0
32	20231124	183000	88758268	872	872	872	872	1045
33	20231124	182900	88758268	872	872	872	872	0
34	20231124	182800	88758268	872	872	872	872	0
35	20231124	182700	88758268	872	872	872	872	0
36	20231124	182600	88758268	872	872	872	872	0
37	20231124	182500	88758268	872	872	872	872	0
38	20231124	182400	88758268	872	872	872	872	0
39	20231124	182300	88758268	872	872	872	872	0
40	20231124	182200	88758268	872	872	872	872	0
41	20231124	182100	88758268	872	872	872	872	0
42	20231124	182000	88758268	872	872	872	872	0
43	20231124	181900	88758268	872	872	872	872	0
44	20231124	181800	88758268	872	872	872	872	0
45	20231124	181700	88758268	872	872	872	872	0
46	20231124	181600	88758268	872	872	872	872	0
47	20231124	181500	88758268	872	872	872	872	0
48	20231124	181400	88758268	872	872	872	872	0
49	20231124	181300	88758268	872	872	872	872	0
50	20231124	181200	88758268	872	872	872	872	0
51	20231124	181100	88758268	872	872	872	872	0
52	20231124	181000	88758268	872	872	872	872	0
53	20231124	180900	88758268	872	872	872	872	0
54	20231124	180800	88758268	872	872	872	872	0
55	20231124	180700	88758268	872	872	872	872	0
56	20231124	180600	88758268	872	872	872	872	0
57	20231124	180500	88758268	872	872	872	872	0
58	20231124	180400	88758268	872	872	872	872	0
59	20231124	180300	88758268	872	872	872	872	0
60	20231124	180200	88758268	872	872	872	872	0
61	20231124	180100	88758268	872	872	872	872	0
62	20231124	180000	88758268	872	872	872	872	1045
63	20231124	175900	88758268	872	872	872	872	0
64	20231124	175800	88758268	872	872	872	872	0
65	20231124	175700	88758268	872	872	872	872	0
66	20231124	175600	88758268	872	872	872	872	0
67	20231124	175500	88758268	872	872	872	872	0
68	20231124	175400	88758268	872	872	872	872	0
69	20231124	175300	88758268	872	872	872	872	0
70	20231124	175200	88758268	872	872	872	872	0
71	20231124	175100	88758268	872	872	872	872	0
72	20231124	175000	88758268	872	872	872	872	0
73	20231124	174900	88758268	872	872	872	872	0
74	20231124	174800	88758268	872	872	872	872	0
75	20231124	174700	88758268	872	872	872	872	0
76	20231124	174600	88758268	872	872	872	872	0
77	20231124	174500	88758268	872	872	872	872	0
78	20231124	174400	88758268	872	872	872	872	0
79	20231124	174300	88758268	872	872	872	872	0
80	20231124	174200	88758268	872	872	872	872	0
81	20231124	174100	88758268	872	872	872	872	0
82	20231124	174000	88758268	872	872	872	872	0
83	20231124	173900	88758268	872	872	872	872	0
84	20231124	173800	88758268	872	872	872	872	0
85	20231124	173700	88758268	872	872	872	872	0
86	20231124	173600	88758268	872	872	872	872	0
87	20231124	173500	88758268	872	872	872	872	0
88	20231124	173400	88758268	872	872	872	872	0
89	20231124	173300	88758268	872	872	872	872	0
90	20231124	173200	88758268	872	872	872	872	0
91	20231124	173100	88758268	872	872	872	872	0
92	20231124	173000	88758268	872	872	872	872	1045
93	20231124	172900	88758268	872	872	872	872	0
94	20231124	172800	88758268	872	872	872	872	0
95	20231124	172700	88758268	872	872	872	872	0
96	20231124	172600	88758268	872	872	872	872	0
97	20231124	172500	88758268	872	872	872	872	0
98	20231124	172400	88758268	872	872	872	872	0
99	20231124	172300	88758268	872	872	872	872	0
100	20231124	172200	88758268	872	872	872	872	0
101	20231124	172100	88758268	872	872	872	872	0
102	20231124	172000	88758268	872	872	872	872	0
103	20231124	171900	88758268	872	872	872	872	0
104	20231124	171800	88758268	872	872	872	872	0
105	20231124	171700	88758268	872	872	872	872	0
106	20231124	171600	88758268	872	872	872	872	0
107	20231124	171500	88758268	872	872	872	872	0
108	20231124	171400	88758268	872	872	872	872	0
109	20231124	171300	88758268	872	872	872	872	0
110	20231124	171200	88758268	872	872	872	872	0
111	20231124	171100	88758268	872	872	872	872	0
112	20231124	171000	88758268	872	872	872	872	0
113	20231124	170900	88758268	872	872	872	872	0
114	20231124	170800	88758268	872	872	872	872	0
115	20231124	170700	88758268	872	872	872	872	0
116	20231124	170600	88758268	872	872	872	872	0
117	20231124	170500	88758268	872	872	872	872	0
118	20231124	170400	88758268	872	872	872	872	0
119	20231124	170300	88758268	872	872	872	872	0
120	20231124	170200	88758268	872	872	872	872	0
121	20231124	170100	88758268	872	872	872	872	0
122	20231124	170000	88758268	872	872	872	872	1045
123	20231124	165900	88758268	872	872	872	872	0
124	20231124	165800	88758268	872	872	872	872	0
125	20231124	165700	88758268	872	872	872	872	0
126	20231124	165600	88758268	872	872	872	872	0
127	20231124	165500	88758268	872	872	872	872	0
128	20231124	165400	88758268	872	872	872	872	0
129	20231124	165300	88758268	872	872	872	872	0
130	20231124	165200	88758268	872	872	872	872	0
131	20231124	165100	88758268	872	872	872	872	0
132	20231124	165000	88758268	872	872	872	872	0
133	20231124	164900	88758268	872	872	872	872	0
134	20231124	164800	88758268	872	872	872	872	0
135	20231124	164700	88758268	872	872	872	872	0
136	20231124	164600	88758268	872	872	872	872	0
137	20231124	164500	88758268	872	872	872	872	0
138	20231124	164400	88758268	872	872	872	872	0
139	20231124	164300	88758268	872	872	872	872	0
140	20231124	164200	88758268	872	872	872	872	0
141	20231124	164100	88758268	872	872	872	872	0
142	20231124	164000	88758268	872	872	872	872	0
143	20231124	163900	88758268	872	872	872	872	0
144	20231124	163800	88758268	872	872	872	872	0
145	20231124	163700	88758268	872	872	872	872	0
146	20231124	163600	88758268	872	872	872	872	0
147	20231124	163500	88758268	872	872	872	872	0
148	20231124	163400	88758268	872	872	872	872	0
149	20231124	163300	88758268	872	872	872	872	0
150	20231124	163200	88758268	872	872	872	872	0
151	20231124	163100	88758268	872	872	872	872	0
152	20231124	163000	88758268	872	872	872	872	1045
153	20231124	162900	88758268	872	872	872	872	0
154	20231124	162800	88758268	872	872	872	872	0
155	20231124	162700	88758268	872	872	872	872	0
156	20231124	162600	88758268	872	872	872	872	0
157	20231124	162500	88758268	872	872	872	872	0
158	20231124	162400	88758268	872	872	872	872	0
159	20231124	162300	88758268	872	872	872	872	0
160	20231124	162200	88758268	872	872	872	872	0
161	20231124	162100	88758268	872	872	872	872	0
162	20231124	162000	88758268	872	872	872	872	0
163	20231124	161900	88758268	872	872	872	872	0
164	20231124	161800	88758268	872	872	872	872	0
165	20231124	161700	88758268	872	872	872	872	0
166	20231124	161600	88758268	872	872	872	872	0
167	20231124	161500	88758268	872	872	872	872	0
168	20231124	161400	88758268	872	872	872	872	0
169	20231124	161300	88758268	872	872	872	872	0
170	20231124	161200	88758268	872	872	872	872	0
171	20231124	161100	88758268	872	872	872	872	0
172	20231124	161000	88758268	872	872	872	872	0
173	20231124	160900	88758268	872	872	872	872	0
174	20231124	160800	88758268	872	872	872	872	0
175	20231124	160700	88758268	872	872	872	872	0
176	20231124	160600	88758268	872	872	872	872	0
177	20231124	160500	88758268	872	872	872	872	0
178	20231124	160400	88758268	872	872	872	872	0
179	20231124	160300	88758268	872	872	872	872	0
180	20231124	160200	88758268	872	872	872	872	0
181	20231124	160100	88758268	872	872	872	872	0
182	20231124	160000	88758268	872	872	872	872	1045
183	20231124	155900	88758268	872	872	872	872	0
184	20231124	155800	88758268	872	872	872	872	0
185	20231124	155700	88758268	872	872	872	872	0
186	20231124	155600	88758268	872	872	872	872	0
187	20231124	155500	88758268	872	872	872	872	0
188	20231124	155400	88758268	872	872	872	872	0
189	20231124	155300	88758268	872	872	872	872	0
190	20231124	155200	88758268	872	872	872	872	0
191	20231124	155100	88758268	872	872	872	872	0
192	20231124	155000	88758268	872	872	872	872	0
193	20231124	154900	88758268	872	872	872	872	0
194	20231124	154800	88758268	872	872	872	872	0
195	20231124	154700	88758268	872	872	872	872	0
196	20231124	154600	88758268	872	872	872	872	0
197	20231124	154500	88758268	872	872	872	872	0
198	20231124	154400	88758268	872	872	872	872	0
199	20231124	154300	88758268	872	872	872	872	0
200	20231124	154200	88758268	872	872	872	872	0
201	20231124	154100	88758268	872	872	872	872	0
202	20231124	154000	88758268	872	872	872	872	0
203	20231124	153900	88758268	872	872	872	872	0
204	20231124	153800	88758268	872	872	872	872	0
205	20231124	153700	88758268	872	872	872	872	0
206	20231124	153600	88758268	872	872	872	872	0
207	20231124	153500	88758268	872	872	872	872	0
208	20231124	153400	88758268	872	872	872	872	0
209	20231124	153300	88758268	872	872	872	872	0
210	20231124	153200	88758268	872	872	872	872	0
211	20231124	153100	88758268	872	872	872	872	0
212	20231124	153000	88758268	872	872	872	872	2090
213	20231124	152900	87847028	872	872	872	872	0
214	20231124	152800	87847028	872	872	872	872	0
215	20231124	152700	87847028	872	872	872	872	0
216	20231124	152600	87847028	872	872	872	872	0
217	20231124	152500	87847028	872	872	872	872	0
218	20231124	152400	87847028	872	872	872	872	0
219	20231124	152300	87847028	872	872	872	872	0
220	20231124	152200	87847028	872	872	872	872	0
221	20231124	152100	87847028	872	872	872	872	0
222	20231124	152000	87847028	872	872	872	872	0
223	20231124	151900	87847028	872	871	872	871	110
224	20231124	151800	87751217	869	869	869	869	1269
225	20231124	151700	86648456	871	871	871	871	1
226	20231124	151600	86647585	868	868	868	868	0
227	20231124	151500	86647585	868	868	868	868	1259
228	20231124	151400	85554773	868	868	868	868	4
229	20231124	151300	85551301	869	870	870	869	108
230	20231124	151200	85457343	870	870	870	870	0
231	20231124	151100	85457343	870	870	870	870	94
232	20231124	151000	85375563	870	870	870	870	6
233	20231124	150900	85370343	870	869	870	867	600
234	20231124	150800	84850137	870	870	870	867	2174
235	20231124	150700	82964023	869	870	870	869	11
236	20231124	150600	82954454	870	870	870	870	1
237	20231124	150500	82953584	868	868	868	868	0
238	20231124	150400	82953584	868	868	868	868	0
239	20231124	150300	82953584	868	868	868	868	0
240	20231124	150200	82953584	868	868	868	868	0
241	20231124	150100	82953584	868	868	868	868	0
242	20231124	150000	82953584	868	868	868	868	534
243	20231124	145900	82490072	869	869	869	869	1047
244	20231124	145800	81580229	870	870	870	870	1639
245	20231124	145700	80154299	871	871	871	871	0
246	20231124	145600	80154299	871	871	871	871	3
247	20231124	145500	80151686	871	871	871	871	77
248	20231124	145400	80084619	872	872	872	872	0
249	20231124	145300	80084619	872	872	872	872	0
250	20231124	145200	80084619	872	872	872	872	0
251	20231124	145100	80084619	872	871	872	871	409
252	20231124	145000	79727980	872	871	872	871	210
253	20231124	144900	79544870	871	871	871	871	229
254	20231124	144800	79345411	871	871	871	871	0
255	20231124	144700	79345411	871	871	871	871	10
256	20231124	144600	79336701	871	871	871	871	0
257	20231124	144500	79336701	871	871	871	871	0
258	20231124	144400	79336701	871	871	871	871	11
259	20231124	144300	79327120	871	871	871	871	1
260	20231124	144200	79326249	871	871	871	871	0
261	20231124	144100	79326249	871	871	871	871	0
262	20231124	144000	79326249	871	871	871	871	0
263	20231124	143900	79326249	871	871	871	871	0
264	20231124	143800	79326249	871	871	871	871	1
265	20231124	143700	79325378	870	870	870	870	0
266	20231124	143600	79325378	870	870	870	870	0
267	20231124	143500	79325378	870	870	870	870	107
268	20231124	143400	79232288	870	870	870	869	57
269	20231124	143300	79182699	870	870	870	870	136
270	20231124	143200	79064379	871	871	871	871	0
271	20231124	143100	79064379	871	870	871	870	214
272	20231124	143000	78878092	871	871	871	871	1
273	20231124	142900	78877221	869	869	869	869	33
274	20231124	142800	78848544	870	870	870	870	0
275	20231124	142700	78848544	870	870	870	869	163
276	20231124	142600	78706863	870	870	870	870	10
277	20231124	142500	78698163	870	872	872	870	1344
278	20231124	142400	77528557	872	872	872	872	0
279	20231124	142300	77528557	872	872	872	872	0
280	20231124	142200	77528557	872	872	872	872	2
281	20231124	142100	77526813	872	872	872	872	7
282	20231124	142000	77520709	873	873	873	873	0
283	20231124	141900	77520709	873	873	873	873	0
284	20231124	141800	77520709	873	874	874	873	2
285	20231124	141700	77518962	874	874	874	874	0
286	20231124	141600	77518962	874	874	874	874	2
287	20231124	141500	77517214	874	874	874	874	0
288	20231124	141400	77517214	874	874	874	874	5
289	20231124	141300	77512844	873	873	873	873	1
290	20231124	141200	77511971	873	873	873	873	0
291	20231124	141100	77511971	873	873	873	873	0
292	20231124	141000	77511971	873	873	873	873	0
293	20231124	140900	77511971	873	873	873	873	0
294	20231124	140800	77511971	873	873	873	873	9
295	20231124	140700	77504114	874	874	874	874	0
296	20231124	140600	77504114	874	874	874	874	0
297	20231124	140500	77504114	874	874	874	874	0
298	20231124	140400	77504114	874	874	874	874	4
299	20231124	140300	77500618	873	873	873	873	11
300	20231124	140200	77491015	873	873	873	873	11
301	20231124	140100	77481412	873	874	874	873	12
302	20231124	140000	77470934	874	874	874	874	192
303	20231124	135900	77303126	875	875	875	875	0
304	20231124	135800	77303126	875	875	875	875	1
305	20231124	135700	77302251	875	875	875	875	0
306	20231124	135600	77302251	875	875	875	875	1
307	20231124	135500	77301376	874	874	874	874	0
308	20231124	135400	77301376	874	874	874	874	0
309	20231124	135300	77301376	874	874	874	874	11
310	20231124	135200	77291762	874	874	874	874	0
311	20231124	135100	77291762	874	874	874	874	0
312	20231124	135000	77291762	874	874	874	874	1
313	20231124	134900	77290888	875	875	875	875	0
314	20231124	134800	77290888	875	875	875	875	1
315	20231124	134700	77290013	875	875	875	875	4
316	20231124	134600	77286513	875	875	875	875	11
317	20231124	134500	77276888	875	875	875	875	0
318	20231124	134400	77276888	875	875	875	875	0
319	20231124	134300	77276888	875	875	875	875	5
320	20231124	134200	77272513	874	874	874	874	0
321	20231124	134100	77272513	874	874	874	874	0
322	20231124	134000	77272513	874	874	874	874	0
323	20231124	133900	77272513	874	874	874	874	0
324	20231124	133800	77272513	874	874	874	874	0
325	20231124	133700	77272513	874	874	874	874	0
326	20231124	133600	77272513	874	874	874	874	0
327	20231124	133500	77272513	874	874	874	874	0
328	20231124	133400	77272513	874	874	874	874	0
329	20231124	133300	77272513	874	874	874	874	0
330	20231124	133200	77272513	874	874	874	874	30
331	20231124	133100	77246293	874	874	874	874	0
332	20231124	133000	77246293	874	875	875	871	34
333	20231124	132900	77216643	876	876	876	876	0
334	20231124	132800	77216643	876	876	876	876	0
335	20231124	132700	77216643	876	875	876	875	1000
336	20231124	132600	76341032	875	875	875	875	0
337	20231124	132500	76341032	875	875	875	875	0
338	20231124	132400	76341032	875	875	875	875	2
339	20231124	132300	76339282	873	873	873	873	0
340	20231124	132200	76339282	873	873	873	873	1
341	20231124	132100	76338409	875	875	875	875	0
342	20231124	132000	76338409	875	875	875	875	1
343	20231124	131900	76337534	871	871	871	871	0
344	20231124	131800	76337534	871	871	871	871	97
345	20231124	131700	76253047	871	871	871	871	0
346	20231124	131600	76253047	871	871	871	871	0
347	20231124	131500	76253047	871	870	871	864	13877
348	20231124	131400	64225493	870	870	870	870	1085
349	20231124	131300	63281543	870	870	870	870	0
350	20231124	131200	63281543	870	872	872	870	5343
351	20231124	131100	58631360	872	872	872	872	0
352	20231124	131000	58631360	872	872	872	872	0
353	20231124	130900	58631360	872	872	872	872	0
354	20231124	130800	58631360	872	872	872	872	0
355	20231124	130700	58631360	872	872	872	872	0
356	20231124	130600	58631360	872	872	872	872	1
357	20231124	130500	58630488	871	875	875	871	701
358	20231124	130400	58019663	875	875	875	875	0
359	20231124	130300	58019663	875	875	875	875	18
360	20231124	130200	58003913	875	875	875	875	0
361	20231124	130100	58003913	875	875	875	875	0
362	20231124	130000	58003913	875	875	875	875	0
363	20231124	125900	58003913	875	875	875	875	0
364	20231124	125800	58003913	875	875	875	875	0
365	20231124	125700	58003913	875	875	875	875	287
366	20231124	125600	57752788	876	876	876	876	0
367	20231124	125500	57752788	876	876	876	876	21
368	20231124	125400	57734392	876	876	876	876	0
369	20231124	125300	57734392	876	876	876	876	0
370	20231124	125200	57734392	876	876	876	876	11
371	20231124	125100	57724756	876	876	876	876	0
372	20231124	125000	57724756	876	876	876	876	0
373	20231124	124900	57724756	876	876	876	876	0
374	20231124	124800	57724756	876	876	876	876	0
375	20231124	124700	57724756	876	876	876	876	0
376	20231124	124600	57724756	876	876	876	876	0
377	20231124	124500	57724756	876	876	876	876	0
378	20231124	124400	57724756	876	876	876	876	0
379	20231124	124300	57724756	876	876	876	876	0
380	20231124	124200	57724756	876	876	876	876	0
381	20231124	124100	57724756	876	876	876	876	214
382	20231124	124000	57537292	877	877	877	877	0
383	20231124	123900	57537292	877	877	877	877	0
384	20231124	123800	57537292	877	877	877	877	1
385	20231124	123700	57536415	877	877	877	877	0
386	20231124	123600	57536415	877	876	877	876	540
387	20231124	123500	57063177	876	876	876	876	1
388	20231124	123400	57062301	876	876	876	876	26
389	20231124	123300	57039525	877	877	877	877	0
390	20231124	123200	57039525	877	877	877	877	1
391	20231124	123100	57038648	877	877	877	877	0
392	20231124	123000	57038648	877	877	877	877	0
393	20231124	122900	57038648	877	877	877	877	0
394	20231124	122800	57038648	877	877	877	877	2
395	20231124	122700	57036894	877	877	877	877	0
396	20231124	122600	57036894	877	877	877	877	11
397	20231124	122500	57027247	877	877	877	877	1410
398	20231124	122400	55790677	877	877	877	877	0
399	20231124	122300	55790677	877	877	877	877	0
400	20231124	122200	55790677	877	877	877	877	0
401	20231124	122100	55790677	877	877	877	877	5
402	20231124	122000	55786292	877	877	877	877	0
403	20231124	121900	55786292	877	877	877	877	0
404	20231124	121800	55786292	877	877	877	877	1
405	20231124	121700	55785415	878	878	878	878	0
406	20231124	121600	55785415	878	878	878	878	0
407	20231124	121500	55785415	878	878	878	878	0
408	20231124	121400	55785415	878	878	878	878	100
409	20231124	121300	55697615	878	878	878	878	10
410	20231124	121200	55688835	878	878	878	878	1
411	20231124	121100	55687957	878	878	878	878	0
412	20231124	121000	55687957	878	878	878	878	0
413	20231124	120900	55687957	878	878	878	878	0
414	20231124	120800	55687957	878	878	878	878	0
415	20231124	120700	55687957	878	878	878	878	0
416	20231124	120600	55687957	878	878	878	878	1000
417	20231124	120500	54809957	878	878	878	878	70
418	20231124	120400	54748497	878	878	878	878	0
419	20231124	120300	54748497	878	878	878	878	0
420	20231124	120200	54748497	878	878	878	878	0
421	20231124	120100	54748497	878	878	878	878	0
422	20231124	120000	54748497	878	878	878	878	0
423	20231124	115900	54748497	878	878	878	878	0
424	20231124	115800	54748497	878	878	878	878	4000
425	20231124	115700	51236497	878	878	878	878	1
426	20231124	115600	51235619	875	875	875	875	0
427	20231124	115500	51235619	875	875	875	875	0
428	20231124	115400	51235619	875	875	875	875	0
429	20231124	115300	51235619	875	875	875	875	0
430	20231124	115200	51235619	875	875	875	875	0
431	20231124	115100	51235619	875	875	875	875	0
432	20231124	115000	51235619	875	875	875	875	0
433	20231124	114900	51235619	875	875	875	875	0
434	20231124	114800	51235619	875	875	875	875	1
435	20231124	114700	51234744	878	878	878	878	0
436	20231124	114600	51234744	878	878	878	878	0
437	20231124	114500	51234744	878	878	878	878	1
438	20231124	114400	51233866	878	878	878	878	59
439	20231124	114300	51182064	878	878	878	878	1
440	20231124	114200	51181186	878	878	878	878	0
441	20231124	114100	51181186	878	878	878	878	0
442	20231124	114000	51181186	878	878	878	878	0
443	20231124	113900	51181186	878	878	878	878	0
444	20231124	113800	51181186	878	878	878	878	1
445	20231124	113700	51180308	878	878	878	878	0
446	20231124	113600	51180308	878	878	878	878	0
447	20231124	113500	51180308	878	878	878	878	1
448	20231124	113400	51179430	878	878	878	878	0
449	20231124	113300	51179430	878	875	878	875	1327
450	20231124	113200	50015944	872	875	875	872	1461
451	20231124	113100	48741599	875	875	875	875	10
452	20231124	113000	48732849	873	873	873	873	0
453	20231124	112900	48732849	873	873	873	873	0
454	20231124	112800	48732849	873	873	873	873	0
455	20231124	112700	48732849	873	873	873	873	0
456	20231124	112600	48732849	873	873	873	873	155
457	20231124	112500	48597534	874	874	874	874	4
458	20231124	112400	48594038	874	874	874	874	0
459	20231124	112300	48594038	874	874	874	874	5
460	20231124	112200	48589668	874	874	874	874	0
461	20231124	112100	48589668	874	874	874	874	0
462	20231124	112000	48589668	874	874	874	874	2
463	20231124	111900	48587920	874	874	874	874	0
464	20231124	111800	48587920	874	874	874	874	0
465	20231124	111700	48587920	874	874	874	874	34
466	20231124	111600	48558204	874	874	874	874	0
467	20231124	111500	48558204	874	874	874	874	0
468	20231124	111400	48558204	874	874	874	874	103
469	20231124	111300	48468182	874	874	874	874	0
470	20231124	111200	48468182	874	874	874	874	31
471	20231124	111100	48441088	874	874	874	874	1
472	20231124	111000	48440214	874	874	874	874	0
473	20231124	110900	48440214	874	874	874	874	0
474	20231124	110800	48440214	874	874	874	874	0
475	20231124	110700	48440214	874	874	874	874	0
476	20231124	110600	48440214	874	874	874	874	1133
477	20231124	110500	47449972	873	873	873	873	0
478	20231124	110400	47449972	873	873	873	873	0
479	20231124	110300	47449972	873	873	873	873	0
480	20231124	110200	47449972	873	873	873	873	0
481	20231124	110100	47449972	873	873	873	873	2
482	20231124	110000	47448226	874	874	874	874	0
483	20231124	105900	47448226	874	874	874	874	7
484	20231124	105800	47442108	874	874	874	874	1
485	20231124	105700	47441234	874	874	874	874	0
486	20231124	105600	47441234	874	874	874	874	0
487	20231124	105500	47441234	874	874	874	874	0
488	20231124	105400	47441234	874	874	874	874	4
489	20231124	105300	47437738	872	873	873	872	6257
490	20231124	105200	41980699	874	875	875	874	467
491	20231124	105100	41572540	875	875	875	875	1
492	20231124	105000	41571665	875	875	875	875	100
493	20231124	104900	41484165	875	878	878	875	3347
494	20231124	104800	38551371	878	878	878	878	0
495	20231124	104700	38551371	878	878	878	878	0
496	20231124	104600	38551371	878	878	878	878	0
497	20231124	104500	38551371	878	878	878	878	305
498	20231124	104400	38283581	878	878	878	878	0
499	20231124	104300	38283581	878	878	878	878	2
500	20231124	104200	38281825	878	878	878	878	0
501	20231124	104100	38281825	878	878	878	878	0
502	20231124	104000	38281825	878	878	878	878	1
503	20231124	103900	38280947	877	877	877	877	162
504	20231124	103800	38138873	877	877	877	877	1
505	20231124	103700	38137996	877	877	877	877	0
506	20231124	103600	38137996	877	877	877	877	0
507	20231124	103500	38137996	877	877	877	877	4000
508	20231124	103400	34629996	876	876	876	876	0
509	20231124	103300	34629996	876	876	876	876	77
510	20231124	103200	34562544	876	876	876	876	600
511	20231124	103100	34036944	876	876	876	876	50
512	20231124	103000	33993144	876	876	876	876	0
513	20231124	102900	33993144	876	876	876	876	0
514	20231124	102800	33993144	876	876	876	876	0
515	20231124	102700	33993144	876	876	876	876	1
516	20231124	102600	33992268	875	875	875	875	1614
517	20231124	102500	32580018	875	875	875	875	0
518	20231124	102400	32580018	875	875	875	875	1
519	20231124	102300	32579143	875	875	875	875	0
520	20231124	102200	32579143	875	875	875	875	0
521	20231124	102100	32579143	875	875	875	875	1142
522	20231124	102000	31579893	875	875	875	875	0
523	20231124	101900	31579893	875	875	875	875	0
524	20231124	101800	31579893	875	875	875	875	1
525	20231124	101700	31579018	875	875	875	875	0
526	20231124	101600	31579018	875	875	875	875	0
527	20231124	101500	31579018	875	875	875	875	1
528	20231124	101400	31578143	875	875	875	875	0
529	20231124	101300	31578143	875	875	875	875	0
530	20231124	101200	31578143	875	875	875	875	0
531	20231124	101100	31578143	875	875	875	875	40
532	20231124	101000	31543143	875	875	875	875	0
533	20231124	100900	31543143	875	875	875	875	0
534	20231124	100800	31543143	875	875	875	875	1
535	20231124	100700	31542268	875	875	875	875	0
536	20231124	100600	31542268	875	875	875	875	0
537	20231124	100500	31542268	875	875	875	875	100
538	20231124	100400	31454768	875	874	875	874	6
539	20231124	100300	31449523	875	875	875	875	1100
540	20231124	100200	30487023	875	875	875	875	0
541	20231124	100100	30487023	875	875	875	875	0
542	20231124	100000	30487023	875	875	875	875	0
543	20231124	095900	30487023	875	875	875	875	0
544	20231124	095800	30487023	875	875	875	875	0
545	20231124	095700	30487023	875	875	875	875	0
546	20231124	095600	30487023	875	875	875	875	0
547	20231124	095500	30487023	875	875	875	875	0
548	20231124	095400	30487023	875	875	875	875	1
549	20231124	095300	30486148	876	876	876	876	7
550	20231124	095200	30480016	873	876	876	873	101
551	20231124	095100	30391769	877	877	877	877	0
552	20231124	095000	30391769	877	877	877	877	0
553	20231124	094900	30391769	877	877	877	877	0
554	20231124	094800	30391769	877	875	877	873	942
555	20231124	094700	29569203	876	876	876	876	0
556	20231124	094600	29569203	876	876	876	876	0
557	20231124	094500	29569203	876	877	877	876	2
558	20231124	094400	29567450	877	877	877	877	1
559	20231124	094300	29566573	877	876	877	876	25
560	20231124	094200	29544659	875	875	875	875	684
561	20231124	094100	28946159	875	876	876	875	180
562	20231124	094000	28788658	876	876	876	876	0
563	20231124	093900	28788658	876	875	876	875	61
564	20231124	093800	28735280	875	876	876	875	301
565	20231124	093700	28471904	876	875	876	875	2
566	20231124	093600	28470153	875	876	876	875	310
567	20231124	093500	28198893	876	876	876	876	6
568	20231124	093400	28193637	875	875	875	875	479
569	20231124	093300	27774512	875	875	875	875	13
570	20231124	093200	27763137	875	875	875	875	0
571	20231124	093100	27763137	875	875	875	875	1
572	20231124	093000	27762262	877	877	877	877	0
573	20231124	092900	27762262	877	877	877	877	0
574	20231124	092800	27762262	877	877	877	877	1
575	20231124	092700	27761385	871	871	871	871	0
576	20231124	092600	27761385	871	876	876	870	26809
577	20231124	092500	4409573	875	876	876	875	500
578	20231124	092400	3971726	876	877	877	876	37
579	20231124	092300	3939281	877	877	877	877	0
580	20231124	092200	3939281	877	877	877	877	2
581	20231124	092100	3937527	877	876	877	876	3
582	20231124	092000	3934898	877	876	877	876	23
583	20231124	091900	3914749	877	877	877	877	4
584	20231124	091800	3911241	877	877	877	877	1
585	20231124	091700	3910364	877	877	877	877	5
586	20231124	091600	3905979	876	876	876	876	2
587	20231124	091500	3904227	877	877	877	877	18
588	20231124	091400	3888441	877	877	877	877	10
589	20231124	091300	3879671	877	875	877	875	133
590	20231124	091200	3763162	875	875	875	875	40
591	20231124	091100	3728162	875	875	875	875	1
592	20231124	091000	3727287	876	876	876	876	3
593	20231124	090900	3724659	877	877	877	877	0
594	20231124	090800	3724659	877	877	877	877	0
595	20231124	090700	3724659	877	877	877	877	7
596	20231124	090600	3718520	878	876	878	875	502
597	20231124	090500	3279250	876	876	876	876	2
598	20231124	090400	3277498	879	879	879	879	1
599	20231124	090300	3276619	873	873	873	873	800
600	20231124	090200	2578219	873	881	881	873	1134
601	20231124	090100	1587325	872	875	880	872	544
602	20231124	090000	1112672	872	872	872	872	1276