KissMeData/091970/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	195000	25533903	498	498	498	498	424
3	20241114	194900	25533903	498	498	498	498	0
4	20241114	194800	25533903	498	498	498	498	0
5	20241114	194700	25533903	498	498	498	498	0
6	20241114	194600	25533903	498	498	498	498	0
7	20241114	194500	25533903	498	498	498	498	0
8	20241114	194400	25533903	498	498	498	498	0
9	20241114	194300	25533903	498	498	498	498	0
10	20241114	194200	25533903	498	498	498	498	0
11	20241114	194100	25533903	498	498	498	498	0
12	20241114	194000	25533903	498	498	498	498	0
13	20241114	193900	25533903	498	498	498	498	0
14	20241114	193800	25533903	498	498	498	498	0
15	20241114	193700	25533903	498	498	498	498	0
16	20241114	193600	25533903	498	498	498	498	0
17	20241114	193500	25533903	498	498	498	498	0
18	20241114	193400	25533903	498	498	498	498	0
19	20241114	193300	25533903	498	498	498	498	0
20	20241114	193200	25533903	498	498	498	498	0
21	20241114	193100	25533903	498	498	498	498	0
22	20241114	193000	25533903	498	498	498	498	0
23	20241114	192900	25533903	498	498	498	498	0
24	20241114	192800	25533903	498	498	498	498	0
25	20241114	192700	25533903	498	498	498	498	0
26	20241114	192600	25533903	498	498	498	498	0
27	20241114	192500	25533903	498	498	498	498	0
28	20241114	192400	25533903	498	498	498	498	0
29	20241114	192300	25533903	498	498	498	498	0
30	20241114	192200	25533903	498	498	498	498	0
31	20241114	192100	25533903	498	498	498	498	0
32	20241114	192000	25533903	498	498	498	498	424
33	20241114	191900	25533903	498	498	498	498	0
34	20241114	191800	25533903	498	498	498	498	0
35	20241114	191700	25533903	498	498	498	498	0
36	20241114	191600	25533903	498	498	498	498	0
37	20241114	191500	25533903	498	498	498	498	0
38	20241114	191400	25533903	498	498	498	498	0
39	20241114	191300	25533903	498	498	498	498	0
40	20241114	191200	25533903	498	498	498	498	0
41	20241114	191100	25533903	498	498	498	498	0
42	20241114	191000	25533903	498	498	498	498	0
43	20241114	190900	25533903	498	498	498	498	0
44	20241114	190800	25533903	498	498	498	498	0
45	20241114	190700	25533903	498	498	498	498	0
46	20241114	190600	25533903	498	498	498	498	0
47	20241114	190500	25533903	498	498	498	498	0
48	20241114	190400	25533903	498	498	498	498	0
49	20241114	190300	25533903	498	498	498	498	0
50	20241114	190200	25533903	498	498	498	498	0
51	20241114	190100	25533903	498	498	498	498	0
52	20241114	190000	25533903	498	498	498	498	0
53	20241114	185900	25533903	498	498	498	498	0
54	20241114	185800	25533903	498	498	498	498	0
55	20241114	185700	25533903	498	498	498	498	0
56	20241114	185600	25533903	498	498	498	498	0
57	20241114	185500	25533903	498	498	498	498	0
58	20241114	185400	25533903	498	498	498	498	0
59	20241114	185300	25533903	498	498	498	498	0
60	20241114	185200	25533903	498	498	498	498	0
61	20241114	185100	25533903	498	498	498	498	0
62	20241114	185000	25533903	498	498	498	498	424
63	20241114	184900	25533903	498	498	498	498	0
64	20241114	184800	25533903	498	498	498	498	0
65	20241114	184700	25533903	498	498	498	498	0
66	20241114	184600	25533903	498	498	498	498	0
67	20241114	184500	25533903	498	498	498	498	0
68	20241114	184400	25533903	498	498	498	498	0
69	20241114	184300	25533903	498	498	498	498	0
70	20241114	184200	25533903	498	498	498	498	0
71	20241114	184100	25533903	498	498	498	498	0
72	20241114	184000	25533903	498	498	498	498	0
73	20241114	183900	25533903	498	498	498	498	0
74	20241114	183800	25533903	498	498	498	498	0
75	20241114	183700	25533903	498	498	498	498	0
76	20241114	183600	25533903	498	498	498	498	0
77	20241114	183500	25533903	498	498	498	498	0
78	20241114	183400	25533903	498	498	498	498	0
79	20241114	183300	25533903	498	498	498	498	0
80	20241114	183200	25533903	498	498	498	498	0
81	20241114	183100	25533903	498	498	498	498	0
82	20241114	183000	25533903	498	498	498	498	0
83	20241114	182900	25533903	498	498	498	498	0
84	20241114	182800	25533903	498	498	498	498	0
85	20241114	182700	25533903	498	498	498	498	0
86	20241114	182600	25533903	498	498	498	498	0
87	20241114	182500	25533903	498	498	498	498	0
88	20241114	182400	25533903	498	498	498	498	0
89	20241114	182300	25533903	498	498	498	498	0
90	20241114	182200	25533903	498	498	498	498	0
91	20241114	182100	25533903	498	498	498	498	0
92	20241114	182000	25533903	498	498	498	498	424
93	20241114	181900	25533903	498	498	498	498	0
94	20241114	181800	25533903	498	498	498	498	0
95	20241114	181700	25533903	498	498	498	498	0
96	20241114	181600	25533903	498	498	498	498	0
97	20241114	181500	25533903	498	498	498	498	0
98	20241114	181400	25533903	498	498	498	498	0
99	20241114	181300	25533903	498	498	498	498	0
100	20241114	181200	25533903	498	498	498	498	0
101	20241114	181100	25533903	498	498	498	498	0
102	20241114	181000	25533903	498	498	498	498	0
103	20241114	180900	25533903	498	498	498	498	0
104	20241114	180800	25533903	498	498	498	498	0
105	20241114	180700	25533903	498	498	498	498	0
106	20241114	180600	25533903	498	498	498	498	0
107	20241114	180500	25533903	498	498	498	498	0
108	20241114	180400	25533903	498	498	498	498	0
109	20241114	180300	25533903	498	498	498	498	0
110	20241114	180200	25533903	498	498	498	498	0
111	20241114	180100	25533903	498	498	498	498	0
112	20241114	180000	25533903	498	498	498	498	0
113	20241114	175900	25533903	498	498	498	498	0
114	20241114	175800	25533903	498	498	498	498	0
115	20241114	175700	25533903	498	498	498	498	0
116	20241114	175600	25533903	498	498	498	498	0
117	20241114	175500	25533903	498	498	498	498	0
118	20241114	175400	25533903	498	498	498	498	0
119	20241114	175300	25533903	498	498	498	498	0
120	20241114	175200	25533903	498	498	498	498	0
121	20241114	175100	25533903	498	498	498	498	0
122	20241114	175000	25533903	498	498	498	498	424
123	20241114	174900	25533903	498	498	498	498	0
124	20241114	174800	25533903	498	498	498	498	0
125	20241114	174700	25533903	498	498	498	498	0
126	20241114	174600	25533903	498	498	498	498	0
127	20241114	174500	25533903	498	498	498	498	0
128	20241114	174400	25533903	498	498	498	498	0
129	20241114	174300	25533903	498	498	498	498	0
130	20241114	174200	25533903	498	498	498	498	0
131	20241114	174100	25533903	498	498	498	498	0
132	20241114	174000	25533903	498	498	498	498	0
133	20241114	173900	25533903	498	498	498	498	0
134	20241114	173800	25533903	498	498	498	498	0
135	20241114	173700	25533903	498	498	498	498	0
136	20241114	173600	25533903	498	498	498	498	0
137	20241114	173500	25533903	498	498	498	498	0
138	20241114	173400	25533903	498	498	498	498	0
139	20241114	173300	25533903	498	498	498	498	0
140	20241114	173200	25533903	498	498	498	498	0
141	20241114	173100	25533903	498	498	498	498	0
142	20241114	173000	25533903	498	498	498	498	0
143	20241114	172900	25533903	498	498	498	498	0
144	20241114	172800	25533903	498	498	498	498	0
145	20241114	172700	25533903	498	498	498	498	0
146	20241114	172600	25533903	498	498	498	498	0
147	20241114	172500	25533903	498	498	498	498	0
148	20241114	172400	25533903	498	498	498	498	0
149	20241114	172300	25533903	498	498	498	498	0
150	20241114	172200	25533903	498	498	498	498	0
151	20241114	172100	25533903	498	498	498	498	0
152	20241114	172000	25533903	498	498	498	498	424
153	20241114	171900	25533903	498	498	498	498	0
154	20241114	171800	25533903	498	498	498	498	0
155	20241114	171700	25533903	498	498	498	498	0
156	20241114	171600	25533903	498	498	498	498	0
157	20241114	171500	25533903	498	498	498	498	0
158	20241114	171400	25533903	498	498	498	498	0
159	20241114	171300	25533903	498	498	498	498	0
160	20241114	171200	25533903	498	498	498	498	0
161	20241114	171100	25533903	498	498	498	498	0
162	20241114	171000	25533903	498	498	498	498	0
163	20241114	170900	25533903	498	498	498	498	0
164	20241114	170800	25533903	498	498	498	498	0
165	20241114	170700	25533903	498	498	498	498	0
166	20241114	170600	25533903	498	498	498	498	0
167	20241114	170500	25533903	498	498	498	498	0
168	20241114	170400	25533903	498	498	498	498	0
169	20241114	170300	25533903	498	498	498	498	0
170	20241114	170200	25533903	498	498	498	498	0
171	20241114	170100	25533903	498	498	498	498	0
172	20241114	170000	25533903	498	498	498	498	0
173	20241114	165900	25533903	498	498	498	498	0
174	20241114	165800	25533903	498	498	498	498	0
175	20241114	165700	25533903	498	498	498	498	0
176	20241114	165600	25533903	498	498	498	498	0
177	20241114	165500	25533903	498	498	498	498	0
178	20241114	165400	25533903	498	498	498	498	0
179	20241114	165300	25533903	498	498	498	498	0
180	20241114	165200	25533903	498	498	498	498	0
181	20241114	165100	25533903	498	498	498	498	0
182	20241114	165000	25533903	498	498	498	498	424
183	20241114	164900	25533903	498	498	498	498	0
184	20241114	164800	25533903	498	498	498	498	0
185	20241114	164700	25533903	498	498	498	498	0
186	20241114	164600	25533903	498	498	498	498	0
187	20241114	164500	25533903	498	498	498	498	0
188	20241114	164400	25533903	498	498	498	498	0
189	20241114	164300	25533903	498	498	498	498	0
190	20241114	164200	25533903	498	498	498	498	0
191	20241114	164100	25533903	498	498	498	498	0
192	20241114	164000	25533903	498	498	498	498	0
193	20241114	163900	25533903	498	498	498	498	0
194	20241114	163800	25533903	498	498	498	498	0
195	20241114	163700	25533903	498	498	498	498	0
196	20241114	163600	25533903	498	498	498	498	0
197	20241114	163500	25533903	498	498	498	498	0
198	20241114	163400	25533903	498	498	498	498	0
199	20241114	163300	25533903	498	498	498	498	0
200	20241114	163200	25533903	498	498	498	498	0
201	20241114	163100	25533903	498	498	498	498	0
202	20241114	163000	25533903	498	498	498	498	424
203	20241114	162900	25322751	508	508	508	508	0
204	20241114	162800	25322751	508	508	508	508	0
205	20241114	162700	25322751	508	508	508	508	0
206	20241114	162600	25322751	508	508	508	508	0
207	20241114	162500	25322751	508	508	508	508	0
208	20241114	162400	25322751	508	508	508	508	0
209	20241114	162300	25322751	508	508	508	508	0
210	20241114	162200	25322751	508	508	508	508	0
211	20241114	162100	25322751	508	508	508	508	0
212	20241114	162000	25322751	508	508	508	508	0
213	20241114	161900	25322751	508	508	508	508	0
214	20241114	161800	25322751	508	508	508	508	0
215	20241114	161700	25322751	508	508	508	508	1
216	20241114	161600	25322243	504	506	506	504	20
217	20241114	161500	25312142	508	508	508	508	0
218	20241114	161400	25312142	508	508	508	508	0
219	20241114	161300	25312142	508	507	508	507	10
220	20241114	161200	25307063	507	507	507	507	8
221	20241114	161100	25303007	509	509	509	509	0
222	20241114	161000	25303007	509	509	509	509	0
223	20241114	160900	25303007	509	509	509	509	0
224	20241114	160800	25303007	509	509	509	509	0
225	20241114	160700	25303007	509	509	509	509	0
226	20241114	160600	25303007	509	509	509	509	0
227	20241114	160500	25303007	509	509	509	509	0
228	20241114	160400	25303007	509	509	509	509	0
229	20241114	160300	25303007	509	509	509	509	0
230	20241114	160200	25303007	509	509	509	509	0
231	20241114	160100	25303007	509	509	509	509	0
232	20241114	160000	25303007	509	509	509	509	0
233	20241114	155900	25303007	509	509	509	509	0
234	20241114	155800	25303007	509	509	509	509	0
235	20241114	155700	25303007	509	509	509	509	0
236	20241114	155600	25303007	509	500	509	500	1903
237	20241114	155500	24334410	509	509	509	509	1
238	20241114	155400	24333901	510	510	510	510	0
239	20241114	155300	24333901	510	510	510	510	0
240	20241114	155200	24333901	510	510	510	510	0
241	20241114	155100	24333901	510	510	510	510	0
242	20241114	155000	24333901	510	510	510	510	0
243	20241114	154900	24333901	510	510	510	510	0
244	20241114	154800	24333901	510	510	510	510	0
245	20241114	154700	24333901	510	510	510	510	0
246	20241114	154600	24333901	510	510	510	510	0
247	20241114	154500	24333901	510	510	510	510	0
248	20241114	154400	24333901	510	510	510	510	0
249	20241114	154300	24333901	510	510	510	510	0
250	20241114	154200	24333901	510	509	510	509	40
251	20241114	154100	24313534	509	509	509	509	0
252	20241114	154000	24313534	509	509	509	509	7
253	20241114	153900	24309971	501	501	501	501	0
254	20241114	153800	24309971	501	501	501	501	0
255	20241114	153700	24309971	501	501	501	501	0
256	20241114	153600	24309971	501	501	501	501	0
257	20241114	153500	24309971	501	501	501	501	10
258	20241114	153400	24304961	513	513	513	513	0
259	20241114	153300	24304961	513	513	513	513	0
260	20241114	153200	24304961	513	513	513	513	0
261	20241114	153100	24304961	513	513	513	513	0
262	20241114	153000	24304961	513	513	513	513	0
263	20241114	152900	24304961	513	513	513	513	0
264	20241114	152800	24304961	513	513	513	513	0
265	20241114	152700	24304961	513	513	513	513	0
266	20241114	152600	24304961	513	513	513	513	0
267	20241114	152500	24304961	513	513	513	513	1200
268	20241114	152400	23689361	513	496	513	496	39687
269	20241114	152300	3735962	496	496	496	496	0
270	20241114	152200	3735962	496	496	496	496	0
271	20241114	152100	3735962	496	496	496	496	0
272	20241114	152000	3735962	496	496	496	496	0
273	20241114	151900	3735962	496	496	496	496	0
274	20241114	151800	3735962	496	496	496	496	0
275	20241114	151700	3735962	496	496	496	496	10
276	20241114	151600	3731002	496	496	496	496	0
277	20241114	151500	3731002	496	496	496	496	0
278	20241114	151400	3731002	496	496	496	496	0
279	20241114	151300	3731002	496	496	496	496	0
280	20241114	151200	3731002	496	496	496	496	0
281	20241114	151100	3731002	496	496	496	496	0
282	20241114	151000	3731002	496	496	496	496	0
283	20241114	150900	3731002	496	496	496	496	0
284	20241114	150800	3731002	496	496	496	496	0
285	20241114	150700	3731002	496	496	496	496	0
286	20241114	150600	3731002	496	496	496	496	0
287	20241114	150500	3731002	496	496	496	496	0
288	20241114	150400	3731002	496	496	496	496	0
289	20241114	150300	3731002	496	496	496	496	0
290	20241114	150200	3731002	496	496	496	496	0
291	20241114	150100	3731002	496	496	496	496	0
292	20241114	150000	3731002	496	496	496	496	0
293	20241114	145900	3731002	496	496	496	496	0
294	20241114	145800	3731002	496	496	496	496	4
295	20241114	145700	3729018	496	496	496	496	0
296	20241114	145600	3729018	496	496	496	496	0
297	20241114	145500	3729018	496	496	496	496	0
298	20241114	145400	3729018	496	496	496	496	0
299	20241114	145300	3729018	496	496	496	496	0
300	20241114	145200	3729018	496	496	496	496	0
301	20241114	145100	3729018	496	496	496	496	0
302	20241114	145000	3729018	496	496	496	496	0
303	20241114	144900	3729018	496	496	496	496	0
304	20241114	144800	3729018	496	496	496	496	0
305	20241114	144700	3729018	496	496	496	496	0
306	20241114	144600	3729018	496	496	496	496	0
307	20241114	144500	3729018	496	496	496	496	1
308	20241114	144400	3728522	498	498	498	498	0
309	20241114	144300	3728522	498	498	498	498	0
310	20241114	144200	3728522	498	498	498	498	0
311	20241114	144100	3728522	498	498	498	498	0
312	20241114	144000	3728522	498	498	498	498	0
313	20241114	143900	3728522	498	498	498	498	0
314	20241114	143800	3728522	498	498	498	498	0
315	20241114	143700	3728522	498	498	498	498	0
316	20241114	143600	3728522	498	498	498	498	0
317	20241114	143500	3728522	498	498	498	498	0
318	20241114	143400	3728522	498	498	498	498	0
319	20241114	143300	3728522	498	498	498	498	0
320	20241114	143200	3728522	498	498	498	498	0
321	20241114	143100	3728522	498	498	498	498	0
322	20241114	143000	3728522	498	498	498	498	0
323	20241114	142900	3728522	498	498	498	498	0
324	20241114	142800	3728522	498	498	498	498	0
325	20241114	142700	3728522	498	498	498	498	0
326	20241114	142600	3728522	498	498	498	498	0
327	20241114	142500	3728522	498	498	498	498	0
328	20241114	142400	3728522	498	498	498	498	0
329	20241114	142300	3728522	498	498	498	498	0
330	20241114	142200	3728522	498	498	498	498	0
331	20241114	142100	3728522	498	498	498	498	0
332	20241114	142000	3728522	498	498	498	498	0
333	20241114	141900	3728522	498	498	498	498	0
334	20241114	141800	3728522	498	498	498	498	0
335	20241114	141700	3728522	498	498	498	498	0
336	20241114	141600	3728522	498	498	498	498	0
337	20241114	141500	3728522	498	498	498	498	0
338	20241114	141400	3728522	498	498	498	498	0
339	20241114	141300	3728522	498	498	498	498	0
340	20241114	141200	3728522	498	498	498	498	0
341	20241114	141100	3728522	498	498	498	498	0
342	20241114	141000	3728522	498	498	498	498	0
343	20241114	140900	3728522	498	498	498	498	0
344	20241114	140800	3728522	498	498	498	498	0
345	20241114	140700	3728522	498	498	498	498	0
346	20241114	140600	3728522	498	498	498	498	0
347	20241114	140500	3728522	498	498	498	498	0
348	20241114	140400	3728522	498	498	498	498	0
349	20241114	140300	3728522	498	498	498	498	0
350	20241114	140200	3728522	498	498	498	498	0
351	20241114	140100	3728522	498	498	498	498	0
352	20241114	140000	3728522	498	498	498	498	0
353	20241114	135900	3728522	498	498	498	498	0
354	20241114	135800	3728522	498	498	498	498	0
355	20241114	135700	3728522	498	498	498	498	50
356	20241114	135600	3703622	498	498	498	498	0
357	20241114	135500	3703622	498	498	498	498	0
358	20241114	135400	3703622	498	498	498	498	0
359	20241114	135300	3703622	498	498	498	498	0
360	20241114	135200	3703622	498	498	498	498	0
361	20241114	135100	3703622	498	498	498	498	0
362	20241114	135000	3703622	498	498	498	498	0
363	20241114	134900	3703622	498	498	498	498	0
364	20241114	134800	3703622	498	498	498	498	0
365	20241114	134700	3703622	498	498	498	498	3
366	20241114	134600	3702128	498	498	498	498	0
367	20241114	134500	3702128	498	498	498	498	9
368	20241114	134400	3697646	498	498	498	498	0
369	20241114	134300	3697646	498	498	498	498	0
370	20241114	134200	3697646	498	498	498	498	0
371	20241114	134100	3697646	498	498	498	498	0
372	20241114	134000	3697646	498	498	498	498	0
373	20241114	133900	3697646	498	498	498	498	0
374	20241114	133800	3697646	498	498	498	498	0
375	20241114	133700	3697646	498	498	498	498	0
376	20241114	133600	3697646	498	498	498	498	1
377	20241114	133500	3697148	494	494	494	494	0
378	20241114	133400	3697148	494	494	494	494	0
379	20241114	133300	3697148	494	494	494	494	0
380	20241114	133200	3697148	494	494	494	494	0
381	20241114	133100	3697148	494	494	494	494	0
382	20241114	133000	3697148	494	494	494	494	0
383	20241114	132900	3697148	494	494	494	494	0
384	20241114	132800	3697148	494	494	494	494	0
385	20241114	132700	3697148	494	494	494	494	0
386	20241114	132600	3697148	494	494	494	494	0
387	20241114	132500	3697148	494	494	494	494	0
388	20241114	132400	3697148	494	494	494	494	0
389	20241114	132300	3697148	494	494	494	494	0
390	20241114	132200	3697148	494	494	494	494	0
391	20241114	132100	3697148	494	494	494	494	0
392	20241114	132000	3697148	494	494	494	494	27
393	20241114	131900	3683810	494	494	494	494	0
394	20241114	131800	3683810	494	494	494	494	0
395	20241114	131700	3683810	494	494	494	494	0
396	20241114	131600	3683810	494	494	494	494	0
397	20241114	131500	3683810	494	494	494	494	0
398	20241114	131400	3683810	494	494	494	494	0
399	20241114	131300	3683810	494	494	494	494	0
400	20241114	131200	3683810	494	494	494	494	0
401	20241114	131100	3683810	494	494	494	494	0
402	20241114	131000	3683810	494	494	494	494	0
403	20241114	130900	3683810	494	494	494	494	0
404	20241114	130800	3683810	494	494	494	494	0
405	20241114	130700	3683810	494	494	494	494	0
406	20241114	130600	3683810	494	494	494	494	0
407	20241114	130500	3683810	494	494	494	494	0
408	20241114	130400	3683810	494	494	494	494	0
409	20241114	130300	3683810	494	494	494	494	0
410	20241114	130200	3683810	494	494	494	494	0
411	20241114	130100	3683810	494	494	494	494	0
412	20241114	130000	3683810	494	494	494	494	0
413	20241114	125900	3683810	494	494	494	494	0
414	20241114	125800	3683810	494	495	495	494	110
415	20241114	125700	3629425	495	495	495	495	0
416	20241114	125600	3629425	495	495	495	495	6
417	20241114	125500	3626455	498	498	498	498	0
418	20241114	125400	3626455	498	498	498	498	6
419	20241114	125300	3623467	498	498	498	498	0
420	20241114	125200	3623467	498	498	498	498	0
421	20241114	125100	3623467	498	498	498	498	0
422	20241114	125000	3623467	498	498	498	498	0
423	20241114	124900	3623467	498	498	498	498	0
424	20241114	124800	3623467	498	498	498	498	0
425	20241114	124700	3623467	498	498	498	498	0
426	20241114	124600	3623467	498	498	498	498	0
427	20241114	124500	3623467	498	498	498	498	0
428	20241114	124400	3623467	498	498	498	498	0
429	20241114	124300	3623467	498	498	498	498	0
430	20241114	124200	3623467	498	498	498	498	160
431	20241114	124100	3543787	498	498	498	498	0
432	20241114	124000	3543787	498	498	498	498	0
433	20241114	123900	3543787	498	498	498	498	0
434	20241114	123800	3543787	498	498	498	498	40
435	20241114	123700	3523867	495	495	495	495	0
436	20241114	123600	3523867	495	495	495	495	0
437	20241114	123500	3523867	495	495	495	495	0
438	20241114	123400	3523867	495	495	495	495	0
439	20241114	123300	3523867	495	495	495	495	0
440	20241114	123200	3523867	495	495	495	495	0
441	20241114	123100	3523867	495	495	495	495	0
442	20241114	123000	3523867	495	495	495	495	0
443	20241114	122900	3523867	495	495	495	495	0
444	20241114	122800	3523867	495	495	495	495	0
445	20241114	122700	3523867	495	495	495	495	28
446	20241114	122600	3510007	495	495	495	495	0
447	20241114	122500	3510007	495	495	495	495	0
448	20241114	122400	3510007	495	495	495	495	0
449	20241114	122300	3510007	495	495	495	495	0
450	20241114	122200	3510007	495	495	495	495	0
451	20241114	122100	3510007	495	495	495	495	200
452	20241114	122000	3411007	495	495	495	495	0
453	20241114	121900	3411007	495	495	495	495	0
454	20241114	121800	3411007	495	495	495	495	20
455	20241114	121700	3401107	495	495	495	495	10
456	20241114	121600	3396157	495	495	495	495	0
457	20241114	121500	3396157	495	495	495	495	0
458	20241114	121400	3396157	495	495	495	495	0
459	20241114	121300	3396157	495	495	495	495	0
460	20241114	121200	3396157	495	495	495	495	0
461	20241114	121100	3396157	495	495	495	495	0
462	20241114	121000	3396157	495	495	495	495	0
463	20241114	120900	3396157	495	495	495	495	0
464	20241114	120800	3396157	495	495	495	495	0
465	20241114	120700	3396157	495	495	495	495	0
466	20241114	120600	3396157	495	495	495	495	0
467	20241114	120500	3396157	495	495	495	495	0
468	20241114	120400	3396157	495	495	495	495	0
469	20241114	120300	3396157	495	495	495	495	0
470	20241114	120200	3396157	495	495	495	495	0
471	20241114	120100	3396157	495	495	495	495	0
472	20241114	120000	3396157	495	495	495	495	0
473	20241114	115900	3396157	495	495	495	495	0
474	20241114	115800	3396157	495	495	495	495	0
475	20241114	115700	3396157	495	495	495	495	0
476	20241114	115600	3396157	495	495	495	495	0
477	20241114	115500	3396157	495	495	495	495	0
478	20241114	115400	3396157	495	495	495	495	0
479	20241114	115300	3396157	495	495	495	495	0
480	20241114	115200	3396157	495	495	495	495	0
481	20241114	115100	3396157	495	495	495	495	0
482	20241114	115000	3396157	495	495	495	495	0
483	20241114	114900	3396157	495	495	495	495	0
484	20241114	114800	3396157	495	495	495	495	0
485	20241114	114700	3396157	495	495	495	495	0
486	20241114	114600	3396157	495	495	495	495	0
487	20241114	114500	3396157	495	495	495	495	0
488	20241114	114400	3396157	495	495	495	495	0
489	20241114	114300	3396157	495	495	495	495	0
490	20241114	114200	3396157	495	495	495	495	0
491	20241114	114100	3396157	495	495	495	495	80
492	20241114	114000	3356557	495	495	495	495	0
493	20241114	113900	3356557	495	495	495	495	0
494	20241114	113800	3356557	495	495	495	495	565
495	20241114	113700	3076882	495	495	495	495	0
496	20241114	113600	3076882	495	495	495	495	0
497	20241114	113500	3076882	495	495	495	495	0
498	20241114	113400	3076882	495	495	495	495	0
499	20241114	113300	3076882	495	495	495	495	0
500	20241114	113200	3076882	495	495	495	495	0
501	20241114	113100	3076882	495	495	495	495	0
502	20241114	113000	3076882	495	495	495	495	0
503	20241114	112900	3076882	495	495	495	495	0
504	20241114	112800	3076882	495	495	495	495	0
505	20241114	112700	3076882	495	495	495	495	0
506	20241114	112600	3076882	495	495	495	495	0
507	20241114	112500	3076882	495	495	495	495	0
508	20241114	112400	3076882	495	495	495	495	0
509	20241114	112300	3076882	495	495	495	495	0
510	20241114	112200	3076882	495	495	495	495	0
511	20241114	112100	3076882	495	495	495	495	0
512	20241114	112000	3076882	495	495	495	495	435
513	20241114	111900	2861557	500	500	500	500	0
514	20241114	111800	2861557	500	500	500	500	0
515	20241114	111700	2861557	500	500	500	500	0
516	20241114	111600	2861557	500	500	500	500	0
517	20241114	111500	2861557	500	500	500	500	0
518	20241114	111400	2861557	500	500	500	500	0
519	20241114	111300	2861557	500	500	500	500	0
520	20241114	111200	2861557	500	500	500	500	0
521	20241114	111100	2861557	500	500	500	500	0
522	20241114	111000	2861557	500	500	500	500	0
523	20241114	110900	2861557	500	500	500	500	0
524	20241114	110800	2861557	500	500	500	500	0
525	20241114	110700	2861557	500	500	500	500	3
526	20241114	110600	2860057	500	500	500	500	0
527	20241114	110500	2860057	500	500	500	500	0
528	20241114	110400	2860057	500	500	500	500	3
529	20241114	110300	2858557	501	501	501	501	0
530	20241114	110200	2858557	501	501	501	501	0
531	20241114	110100	2858557	501	501	501	501	0
532	20241114	110000	2858557	501	501	501	501	0
533	20241114	105900	2858557	501	501	501	501	0
534	20241114	105800	2858557	501	501	501	501	0
535	20241114	105700	2858557	501	501	501	501	0
536	20241114	105600	2858557	501	501	501	501	0
537	20241114	105500	2858557	501	501	501	501	0
538	20241114	105400	2858557	501	501	501	501	0
539	20241114	105300	2858557	501	501	501	501	0
540	20241114	105200	2858557	501	501	501	501	128
541	20241114	105100	2794429	501	501	501	501	22
542	20241114	105000	2783407	502	502	502	502	0
543	20241114	104900	2783407	502	502	502	502	0
544	20241114	104800	2783407	502	502	502	502	0
545	20241114	104700	2783407	502	502	502	502	0
546	20241114	104600	2783407	502	501	502	501	151
547	20241114	104500	2707755	502	502	502	502	0
548	20241114	104400	2707755	502	502	502	502	3
549	20241114	104300	2706249	494	494	494	494	0
550	20241114	104200	2706249	494	494	494	494	450
551	20241114	104100	2483949	494	494	494	494	0
552	20241114	104000	2483949	494	494	494	494	0
553	20241114	103900	2483949	494	494	494	494	0
554	20241114	103800	2483949	494	494	494	494	0
555	20241114	103700	2483949	494	494	494	494	0
556	20241114	103600	2483949	494	494	494	494	0
557	20241114	103500	2483949	494	494	494	494	0
558	20241114	103400	2483949	494	494	494	494	0
559	20241114	103300	2483949	494	494	494	494	0
560	20241114	103200	2483949	494	494	494	494	0
561	20241114	103100	2483949	494	494	494	494	0
562	20241114	103000	2483949	494	494	494	494	0
563	20241114	102900	2483949	494	494	494	494	0
564	20241114	102800	2483949	494	494	494	494	0
565	20241114	102700	2483949	494	494	494	494	0
566	20241114	102600	2483949	494	494	494	494	0
567	20241114	102500	2483949	494	494	494	494	0
568	20241114	102400	2483949	494	494	494	494	1
569	20241114	102300	2483455	504	504	504	504	0
570	20241114	102200	2483455	504	504	504	504	0
571	20241114	102100	2483455	504	504	504	504	0
572	20241114	102000	2483455	504	504	504	504	0
573	20241114	101900	2483455	504	504	504	504	0
574	20241114	101800	2483455	504	504	504	504	0
575	20241114	101700	2483455	504	504	504	504	0
576	20241114	101600	2483455	504	504	504	504	0
577	20241114	101500	2483455	504	504	504	504	0
578	20241114	101400	2483455	504	504	504	504	0
579	20241114	101300	2483455	504	504	504	504	0
580	20241114	101200	2483455	504	504	504	504	0
581	20241114	101100	2483455	504	504	504	504	0
582	20241114	101000	2483455	504	504	504	504	0
583	20241114	100900	2483455	504	504	504	504	0
584	20241114	100800	2483455	504	504	504	504	0
585	20241114	100700	2483455	504	504	504	504	0
586	20241114	100600	2483455	504	504	504	504	6
587	20241114	100500	2480431	495	505	505	494	116
588	20241114	100400	2422950	506	506	506	506	0
589	20241114	100300	2422950	506	504	515	504	2440
590	20241114	100200	1189025	493	493	493	493	34
591	20241114	100100	1172263	493	491	493	491	1254
592	20241114	100000	554490	505	505	505	505	1098