KissMeData/011370/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185500	151151981	924	924	924	924	1599
3	20231113	185400	151151981	924	924	924	924	0
4	20231113	185300	151151981	924	924	924	924	0
5	20231113	185200	151151981	924	924	924	924	0
6	20231113	185100	151151981	924	924	924	924	0
7	20231113	185000	151151981	924	924	924	924	0
8	20231113	184900	151151981	924	924	924	924	0
9	20231113	184800	151151981	924	924	924	924	0
10	20231113	184700	151151981	924	924	924	924	0
11	20231113	184600	151151981	924	924	924	924	0
12	20231113	184500	151151981	924	924	924	924	0
13	20231113	184400	151151981	924	924	924	924	0
14	20231113	184300	151151981	924	924	924	924	0
15	20231113	184200	151151981	924	924	924	924	0
16	20231113	184100	151151981	924	924	924	924	0
17	20231113	184000	151151981	924	924	924	924	0
18	20231113	183900	151151981	924	924	924	924	0
19	20231113	183800	151151981	924	924	924	924	0
20	20231113	183700	151151981	924	924	924	924	0
21	20231113	183600	151151981	924	924	924	924	0
22	20231113	183500	151151981	924	924	924	924	0
23	20231113	183400	151151981	924	924	924	924	0
24	20231113	183300	151151981	924	924	924	924	0
25	20231113	183200	151151981	924	924	924	924	0
26	20231113	183100	151151981	924	924	924	924	0
27	20231113	183000	151151981	924	924	924	924	0
28	20231113	182900	151151981	924	924	924	924	0
29	20231113	182800	151151981	924	924	924	924	0
30	20231113	182700	151151981	924	924	924	924	0
31	20231113	182600	151151981	924	924	924	924	0
32	20231113	182500	151151981	924	924	924	924	1599
33	20231113	182400	151151981	924	924	924	924	0
34	20231113	182300	151151981	924	924	924	924	0
35	20231113	182200	151151981	924	924	924	924	0
36	20231113	182100	151151981	924	924	924	924	0
37	20231113	182000	151151981	924	924	924	924	0
38	20231113	181900	151151981	924	924	924	924	0
39	20231113	181800	151151981	924	924	924	924	0
40	20231113	181700	151151981	924	924	924	924	0
41	20231113	181600	151151981	924	924	924	924	0
42	20231113	181500	151151981	924	924	924	924	0
43	20231113	181400	151151981	924	924	924	924	0
44	20231113	181300	151151981	924	924	924	924	0
45	20231113	181200	151151981	924	924	924	924	0
46	20231113	181100	151151981	924	924	924	924	0
47	20231113	181000	151151981	924	924	924	924	0
48	20231113	180900	151151981	924	924	924	924	0
49	20231113	180800	151151981	924	924	924	924	0
50	20231113	180700	151151981	924	924	924	924	0
51	20231113	180600	151151981	924	924	924	924	0
52	20231113	180500	151151981	924	924	924	924	0
53	20231113	180400	151151981	924	924	924	924	0
54	20231113	180300	151151981	924	924	924	924	0
55	20231113	180200	151151981	924	924	924	924	0
56	20231113	180100	151151981	924	924	924	924	0
57	20231113	180000	151151981	924	924	924	924	0
58	20231113	175900	151151981	924	924	924	924	0
59	20231113	175800	151151981	924	924	924	924	0
60	20231113	175700	151151981	924	924	924	924	0
61	20231113	175600	151151981	924	924	924	924	0
62	20231113	175500	151151981	924	924	924	924	1599
63	20231113	175400	151151981	924	924	924	924	0
64	20231113	175300	151151981	924	924	924	924	0
65	20231113	175200	151151981	924	924	924	924	0
66	20231113	175100	151151981	924	924	924	924	0
67	20231113	175000	151151981	924	924	924	924	0
68	20231113	174900	151151981	924	924	924	924	0
69	20231113	174800	151151981	924	924	924	924	0
70	20231113	174700	151151981	924	924	924	924	0
71	20231113	174600	151151981	924	924	924	924	0
72	20231113	174500	151151981	924	924	924	924	0
73	20231113	174400	151151981	924	924	924	924	0
74	20231113	174300	151151981	924	924	924	924	0
75	20231113	174200	151151981	924	924	924	924	0
76	20231113	174100	151151981	924	924	924	924	0
77	20231113	174000	151151981	924	924	924	924	0
78	20231113	173900	151151981	924	924	924	924	0
79	20231113	173800	151151981	924	924	924	924	0
80	20231113	173700	151151981	924	924	924	924	0
81	20231113	173600	151151981	924	924	924	924	0
82	20231113	173500	151151981	924	924	924	924	0
83	20231113	173400	151151981	924	924	924	924	0
84	20231113	173300	151151981	924	924	924	924	0
85	20231113	173200	151151981	924	924	924	924	0
86	20231113	173100	151151981	924	924	924	924	0
87	20231113	173000	151151981	924	924	924	924	0
88	20231113	172900	151151981	924	924	924	924	0
89	20231113	172800	151151981	924	924	924	924	0
90	20231113	172700	151151981	924	924	924	924	0
91	20231113	172600	151151981	924	924	924	924	0
92	20231113	172500	151151981	924	924	924	924	1599
93	20231113	172400	151151981	924	924	924	924	0
94	20231113	172300	151151981	924	924	924	924	0
95	20231113	172200	151151981	924	924	924	924	0
96	20231113	172100	151151981	924	924	924	924	0
97	20231113	172000	151151981	924	924	924	924	0
98	20231113	171900	151151981	924	924	924	924	0
99	20231113	171800	151151981	924	924	924	924	0
100	20231113	171700	151151981	924	924	924	924	0
101	20231113	171600	151151981	924	924	924	924	0
102	20231113	171500	151151981	924	924	924	924	0
103	20231113	171400	151151981	924	924	924	924	0
104	20231113	171300	151151981	924	924	924	924	0
105	20231113	171200	151151981	924	924	924	924	0
106	20231113	171100	151151981	924	924	924	924	0
107	20231113	171000	151151981	924	924	924	924	0
108	20231113	170900	151151981	924	924	924	924	0
109	20231113	170800	151151981	924	924	924	924	0
110	20231113	170700	151151981	924	924	924	924	0
111	20231113	170600	151151981	924	924	924	924	0
112	20231113	170500	151151981	924	924	924	924	0
113	20231113	170400	151151981	924	924	924	924	0
114	20231113	170300	151151981	924	924	924	924	0
115	20231113	170200	151151981	924	924	924	924	0
116	20231113	170100	151151981	924	924	924	924	0
117	20231113	170000	151151981	924	924	924	924	0
118	20231113	165900	151151981	924	924	924	924	0
119	20231113	165800	151151981	924	924	924	924	0
120	20231113	165700	151151981	924	924	924	924	0
121	20231113	165600	151151981	924	924	924	924	0
122	20231113	165500	151151981	924	924	924	924	1599
123	20231113	165400	151151981	924	924	924	924	0
124	20231113	165300	151151981	924	924	924	924	0
125	20231113	165200	151151981	924	924	924	924	0
126	20231113	165100	151151981	924	924	924	924	0
127	20231113	165000	151151981	924	924	924	924	0
128	20231113	164900	151151981	924	924	924	924	0
129	20231113	164800	151151981	924	924	924	924	0
130	20231113	164700	151151981	924	924	924	924	0
131	20231113	164600	151151981	924	924	924	924	0
132	20231113	164500	151151981	924	924	924	924	0
133	20231113	164400	151151981	924	924	924	924	0
134	20231113	164300	151151981	924	924	924	924	0
135	20231113	164200	151151981	924	924	924	924	0
136	20231113	164100	151151981	924	924	924	924	0
137	20231113	164000	151151981	924	924	924	924	0
138	20231113	163900	151151981	924	924	924	924	0
139	20231113	163800	151151981	924	924	924	924	0
140	20231113	163700	151151981	924	924	924	924	0
141	20231113	163600	151151981	924	924	924	924	0
142	20231113	163500	151151981	924	924	924	924	0
143	20231113	163400	151151981	924	924	924	924	0
144	20231113	163300	151151981	924	924	924	924	0
145	20231113	163200	151151981	924	924	924	924	0
146	20231113	163100	151151981	924	924	924	924	0
147	20231113	163000	151151981	924	924	924	924	0
148	20231113	162900	151151981	924	924	924	924	0
149	20231113	162800	151151981	924	924	924	924	0
150	20231113	162700	151151981	924	924	924	924	0
151	20231113	162600	151151981	924	924	924	924	0
152	20231113	162500	151151981	924	924	924	924	1599
153	20231113	162400	151151981	924	924	924	924	0
154	20231113	162300	151151981	924	924	924	924	0
155	20231113	162200	151151981	924	924	924	924	0
156	20231113	162100	151151981	924	924	924	924	0
157	20231113	162000	151151981	924	924	924	924	0
158	20231113	161900	151151981	924	924	924	924	0
159	20231113	161800	151151981	924	924	924	924	0
160	20231113	161700	151151981	924	924	924	924	0
161	20231113	161600	151151981	924	924	924	924	0
162	20231113	161500	151151981	924	924	924	924	0
163	20231113	161400	151151981	924	924	924	924	0
164	20231113	161300	151151981	924	924	924	924	0
165	20231113	161200	151151981	924	924	924	924	0
166	20231113	161100	151151981	924	924	924	924	0
167	20231113	161000	151151981	924	924	924	924	0
168	20231113	160900	151151981	924	924	924	924	0
169	20231113	160800	151151981	924	924	924	924	0
170	20231113	160700	151151981	924	924	924	924	0
171	20231113	160600	151151981	924	924	924	924	0
172	20231113	160500	151151981	924	924	924	924	0
173	20231113	160400	151151981	924	924	924	924	0
174	20231113	160300	151151981	924	924	924	924	0
175	20231113	160200	151151981	924	924	924	924	0
176	20231113	160100	151151981	924	924	924	924	0
177	20231113	160000	151151981	924	924	924	924	0
178	20231113	155900	151151981	924	924	924	924	0
179	20231113	155800	151151981	924	924	924	924	0
180	20231113	155700	151151981	924	924	924	924	0
181	20231113	155600	151151981	924	924	924	924	0
182	20231113	155500	151151981	924	924	924	924	1599
183	20231113	155400	151151981	924	924	924	924	0
184	20231113	155300	151151981	924	924	924	924	0
185	20231113	155200	151151981	924	924	924	924	0
186	20231113	155100	151151981	924	924	924	924	0
187	20231113	155000	151151981	924	924	924	924	0
188	20231113	154900	151151981	924	924	924	924	0
189	20231113	154800	151151981	924	924	924	924	0
190	20231113	154700	151151981	924	924	924	924	0
191	20231113	154600	151151981	924	924	924	924	0
192	20231113	154500	151151981	924	924	924	924	0
193	20231113	154400	151151981	924	924	924	924	0
194	20231113	154300	151151981	924	924	924	924	0
195	20231113	154200	151151981	924	924	924	924	0
196	20231113	154100	151151981	924	924	924	924	0
197	20231113	154000	151151981	924	924	924	924	0
198	20231113	153900	151151981	924	924	924	924	0
199	20231113	153800	151151981	924	924	924	924	0
200	20231113	153700	151151981	924	924	924	924	0
201	20231113	153600	151151981	924	924	924	924	0
202	20231113	153500	151151981	924	924	924	924	0
203	20231113	153400	151151981	924	924	924	924	0
204	20231113	153300	151151981	924	924	924	924	0
205	20231113	153200	151151981	924	924	924	924	0
206	20231113	153100	151151981	924	924	924	924	0
207	20231113	153000	151151981	924	924	924	924	1599
208	20231113	152900	149674505	924	924	924	924	0
209	20231113	152800	149674505	924	924	924	924	0
210	20231113	152700	149674505	924	924	924	924	0
211	20231113	152600	149674505	924	924	924	924	0
212	20231113	152500	149674505	924	924	924	924	0
213	20231113	152400	149674505	924	924	924	924	0
214	20231113	152300	149674505	924	924	924	924	0
215	20231113	152200	149674505	924	924	924	924	0
216	20231113	152100	149674505	924	924	924	924	0
217	20231113	152000	149674505	924	924	924	924	0
218	20231113	151900	149674505	924	925	925	924	368
219	20231113	151800	149334439	925	926	926	925	2406
220	20231113	151700	147107387	926	926	926	926	0
221	20231113	151600	147107387	926	927	927	926	2070
222	20231113	151500	145190497	926	926	926	926	100
223	20231113	151400	145097897	927	928	928	927	421
224	20231113	151300	144707560	928	928	928	927	1061
225	20231113	151200	143723962	927	927	927	927	0
226	20231113	151100	143723962	927	927	927	927	1200
227	20231113	151000	142611562	927	927	927	927	0
228	20231113	150900	142611562	927	927	927	927	0
229	20231113	150800	142611562	927	927	927	927	0
230	20231113	150700	142611562	927	927	927	927	0
231	20231113	150600	142611562	927	927	927	927	0
232	20231113	150500	142611562	927	927	928	927	80
233	20231113	150400	142537399	928	928	928	927	1055
234	20231113	150300	141559323	928	928	928	928	50
235	20231113	150200	141512923	927	927	927	927	18
236	20231113	150100	141496237	928	928	928	928	0
237	20231113	150000	141496237	928	928	928	928	2
238	20231113	145900	141494381	927	927	927	927	0
239	20231113	145800	141494381	927	928	928	927	11
240	20231113	145700	141484174	930	930	930	930	0
241	20231113	145600	141484174	930	930	930	930	0
242	20231113	145500	141484174	930	930	930	930	1127
243	20231113	145400	140436064	930	930	930	930	20
244	20231113	145300	140417464	930	930	930	930	6229
245	20231113	145200	134624494	927	927	927	927	0
246	20231113	145100	134624494	927	929	930	927	2780
247	20231113	145000	132040474	928	928	928	928	0
248	20231113	144900	132040474	928	929	929	928	103
249	20231113	144800	131944889	928	929	929	928	4
250	20231113	144700	131941176	928	929	929	928	4
251	20231113	144600	131937463	929	929	930	928	1952
252	20231113	144500	130123974	928	928	928	928	0
253	20231113	144400	130123974	928	929	929	928	36
254	20231113	144300	130090564	929	929	929	929	0
255	20231113	144200	130090564	929	930	930	929	39
256	20231113	144100	130054330	930	930	930	930	0
257	20231113	144000	130054330	930	930	930	930	0
258	20231113	143900	130054330	930	930	930	930	0
259	20231113	143800	130054330	930	930	930	930	0
260	20231113	143700	130054330	930	932	932	930	135
261	20231113	143600	129928772	932	932	932	931	13
262	20231113	143500	129916661	932	932	932	932	18
263	20231113	143400	129899885	932	932	932	932	203
264	20231113	143300	129710689	930	931	931	930	99
265	20231113	143200	129618618	931	931	932	931	210
266	20231113	143100	129423107	930	930	930	930	0
267	20231113	143000	129423107	930	930	930	930	0
268	20231113	142900	129423107	930	930	930	930	0
269	20231113	142800	129423107	930	930	930	930	0
270	20231113	142700	129423107	930	930	930	930	0
271	20231113	142600	129423107	930	930	930	930	0
272	20231113	142500	129423107	930	930	930	930	0
273	20231113	142400	129423107	930	930	930	930	0
274	20231113	142300	129423107	930	930	930	930	3
275	20231113	142200	129420317	927	929	929	927	100
276	20231113	142100	129327615	930	929	930	927	3058
277	20231113	142000	126492826	928	929	929	928	7085
278	20231113	141900	119912003	930	930	931	930	3251
279	20231113	141800	116888572	930	930	930	930	50
280	20231113	141700	116842072	930	930	930	930	0
281	20231113	141600	116842072	930	930	930	930	1
282	20231113	141500	116841142	930	930	930	930	0
283	20231113	141400	116841142	930	930	930	930	0
284	20231113	141300	116841142	930	930	930	930	0
285	20231113	141200	116841142	930	931	931	930	1196
286	20231113	141100	115727802	932	932	932	932	0
287	20231113	141000	115727802	932	932	932	932	0
288	20231113	140900	115727802	932	934	934	932	98
289	20231113	140800	115636400	933	935	935	933	101
290	20231113	140700	115542165	935	935	935	935	0
291	20231113	140600	115542165	935	935	935	935	0
292	20231113	140500	115542165	935	935	935	935	0
293	20231113	140400	115542165	935	935	935	935	20
294	20231113	140300	115523465	933	933	933	933	0
295	20231113	140200	115523465	933	933	933	933	0
296	20231113	140100	115523465	933	933	933	933	30
297	20231113	140000	115495475	937	937	937	937	0
298	20231113	135900	115495475	937	937	937	937	2
299	20231113	135800	115493601	940	939	940	939	3000
300	20231113	135700	112675521	939	935	939	929	2076
301	20231113	135600	110741216	935	935	935	935	0
302	20231113	135500	110741216	935	935	935	935	0
303	20231113	135400	110741216	935	938	939	935	22
304	20231113	135300	110720608	935	935	939	935	40
305	20231113	135200	110683132	935	935	935	935	110
306	20231113	135100	110580282	935	935	935	935	4
307	20231113	135000	110576542	935	935	935	935	0
308	20231113	134900	110576542	935	935	935	935	80
309	20231113	134800	110501742	935	935	935	935	0
310	20231113	134700	110501742	935	935	935	935	0
311	20231113	134600	110501742	935	935	935	935	10
312	20231113	134500	110492392	939	939	939	939	0
313	20231113	134400	110492392	939	939	939	939	0
314	20231113	134300	110492392	939	939	939	935	32
315	20231113	134200	110462361	935	935	935	935	0
316	20231113	134100	110462361	935	935	935	935	0
317	20231113	134000	110462361	935	935	935	935	0
318	20231113	133900	110462361	935	938	940	935	3120
319	20231113	133800	107531935	934	934	934	934	21
320	20231113	133700	107512321	938	938	938	938	0
321	20231113	133600	107512321	938	938	938	938	0
322	20231113	133500	107512321	938	938	938	938	1
323	20231113	133400	107511383	934	938	939	934	96
324	20231113	133300	107421612	935	935	935	935	0
325	20231113	133200	107421612	935	935	935	935	0
326	20231113	133100	107421612	935	935	935	935	0
327	20231113	133000	107421612	935	939	939	935	15
328	20231113	132900	107407583	936	936	936	936	0
329	20231113	132800	107407583	936	936	936	936	0
330	20231113	132700	107407583	936	936	936	936	0
331	20231113	132600	107407583	936	936	936	936	0
332	20231113	132500	107407583	936	936	936	936	0
333	20231113	132400	107407583	936	936	936	936	0
334	20231113	132300	107407583	936	936	936	936	0
335	20231113	132200	107407583	936	936	936	936	4
336	20231113	132100	107403839	940	937	940	937	5400
337	20231113	132000	102330197	938	938	938	938	0
338	20231113	131900	102330197	938	933	938	933	100
339	20231113	131800	102236642	933	933	933	933	1
340	20231113	131700	102235709	930	930	930	930	13129
341	20231113	131600	90025739	930	932	932	930	5050
342	20231113	131500	85327508	932	933	933	932	1049
343	20231113	131400	84349837	933	934	934	933	11712
344	20231113	131300	73412287	936	936	936	936	0
345	20231113	131200	73412287	936	936	936	936	0
346	20231113	131100	73412287	936	935	936	935	12111
347	20231113	131000	62088470	936	936	936	936	0
348	20231113	130900	62088470	936	936	936	936	0
349	20231113	130800	62088470	936	936	936	936	2
350	20231113	130700	62086598	936	936	936	936	12
351	20231113	130600	62075366	936	936	936	936	0
352	20231113	130500	62075366	936	936	936	936	201
353	20231113	130400	61887230	936	936	936	936	0
354	20231113	130300	61887230	936	936	936	936	0
355	20231113	130200	61887230	936	936	936	936	2798
356	20231113	130100	59268302	937	938	938	937	1723
357	20231113	130000	57653850	938	938	938	938	21
358	20231113	125900	57634152	938	938	938	938	10
359	20231113	125800	57624772	938	938	938	938	5826
360	20231113	125700	52159984	940	940	940	940	0
361	20231113	125600	52159984	940	940	940	940	0
362	20231113	125500	52159984	940	938	940	938	1593
363	20231113	125400	50665650	940	940	940	940	425
364	20231113	125300	50266150	939	940	940	939	718
365	20231113	125200	49591730	940	940	940	940	0
366	20231113	125100	49591730	940	940	940	940	0
367	20231113	125000	49591730	940	940	940	940	426
368	20231113	124900	49191290	940	940	940	940	203
369	20231113	124800	49000470	940	940	940	940	224
370	20231113	124700	48789910	940	940	940	940	0
371	20231113	124600	48789910	940	940	940	940	231
372	20231113	124500	48572770	939	939	939	939	0
373	20231113	124400	48572770	939	939	939	939	1000
374	20231113	124300	47633770	938	938	938	938	0
375	20231113	124200	47633770	938	938	938	938	0
376	20231113	124100	47633770	938	940	940	938	2518
377	20231113	124000	45271157	941	941	941	941	0
378	20231113	123900	45271157	941	941	941	941	50
379	20231113	123800	45224107	939	939	939	939	0
380	20231113	123700	45224107	939	939	939	939	0
381	20231113	123600	45224107	939	939	939	939	0
382	20231113	123500	45224107	939	939	939	939	3575
383	20231113	123400	41867182	939	939	939	939	0
384	20231113	123300	41867182	939	939	939	939	0
385	20231113	123200	41867182	939	940	940	939	2536
386	20231113	123100	39485229	942	942	942	942	0
387	20231113	123000	39485229	942	942	942	942	0
388	20231113	122900	39485229	942	942	942	942	0
389	20231113	122800	39485229	942	942	942	942	191
390	20231113	122700	39305307	942	942	942	942	0
391	20231113	122600	39305307	942	942	942	942	300
392	20231113	122500	39022707	942	942	942	942	400
393	20231113	122400	38645907	942	942	942	942	100
394	20231113	122300	38551707	942	942	942	942	600
395	20231113	122200	37986507	942	942	942	942	1
396	20231113	122100	37985565	939	939	939	939	0
397	20231113	122000	37985565	939	939	939	939	0
398	20231113	121900	37985565	939	939	939	939	0
399	20231113	121800	37985565	939	939	939	939	0
400	20231113	121700	37985565	939	941	942	939	118
401	20231113	121600	37874726	939	939	939	939	15
402	20231113	121500	37860641	941	941	941	941	0
403	20231113	121400	37860641	941	941	941	941	2
404	20231113	121300	37858759	939	939	939	939	1000
405	20231113	121200	36919759	941	938	941	938	875
406	20231113	121100	36099006	938	939	939	938	43
407	20231113	121000	36058650	938	938	938	938	0
408	20231113	120900	36058650	938	938	938	938	0
409	20231113	120800	36058650	938	938	938	938	1259
410	20231113	120700	34877708	942	942	942	942	0
411	20231113	120600	34877708	942	942	942	942	1
412	20231113	120500	34876766	939	939	939	939	0
413	20231113	120400	34876766	939	939	939	939	0
414	20231113	120300	34876766	939	939	939	939	1176
415	20231113	120200	33772502	939	939	939	939	0
416	20231113	120100	33772502	939	939	939	939	41
417	20231113	120000	33734003	940	941	941	940	319
418	20231113	115900	33434142	941	941	941	941	0
419	20231113	115800	33434142	941	941	941	941	0
420	20231113	115700	33434142	941	942	942	941	3011
421	20231113	115600	30600115	942	942	942	942	0
422	20231113	115500	30600115	942	942	942	942	0
423	20231113	115400	30600115	942	942	942	942	0
424	20231113	115300	30600115	942	942	942	942	0
425	20231113	115200	30600115	942	942	942	942	0
426	20231113	115100	30600115	942	942	942	942	0
427	20231113	115000	30600115	942	942	942	942	2
428	20231113	114900	30598231	942	942	942	942	0
429	20231113	114800	30598231	942	943	943	942	984
430	20231113	114700	29670461	946	946	946	946	0
431	20231113	114600	29670461	946	946	946	946	1
432	20231113	114500	29669515	944	946	946	944	2
433	20231113	114400	29667625	944	944	944	944	144
434	20231113	114300	29531689	946	946	946	946	0
435	20231113	114200	29531689	946	946	946	946	3000
436	20231113	114100	26693689	945	945	945	945	120
437	20231113	114000	26580289	946	946	946	946	0
438	20231113	113900	26580289	946	946	946	946	0
439	20231113	113800	26580289	946	946	946	946	0
440	20231113	113700	26580289	946	946	946	946	100
441	20231113	113600	26485689	946	946	946	946	2
442	20231113	113500	26483797	946	946	946	946	50
443	20231113	113400	26436497	945	945	945	945	0
444	20231113	113300	26436497	945	945	945	945	316
445	20231113	113200	26137877	946	946	946	946	0
446	20231113	113100	26137877	946	946	946	946	0
447	20231113	113000	26137877	946	946	946	946	2
448	20231113	112900	26135985	949	949	949	949	1000
449	20231113	112800	25186985	946	946	946	946	0
450	20231113	112700	25186985	946	946	946	946	567
451	20231113	112600	24650603	946	946	946	946	0
452	20231113	112500	24650603	946	946	946	946	0
453	20231113	112400	24650603	946	946	946	946	0
454	20231113	112300	24650603	946	946	946	946	5
455	20231113	112200	24645873	949	949	949	949	2
456	20231113	112100	24643975	949	949	949	947	389
457	20231113	112000	24275240	949	949	949	948	237
458	20231113	111900	24050540	949	949	949	949	0
459	20231113	111800	24050540	949	949	949	949	0
460	20231113	111700	24050540	949	949	949	949	0
461	20231113	111600	24050540	949	949	949	949	0
462	20231113	111500	24050540	949	949	949	949	0
463	20231113	111400	24050540	949	949	949	949	0
464	20231113	111300	24050540	949	949	949	949	0
465	20231113	111200	24050540	949	949	949	949	0
466	20231113	111100	24050540	949	949	949	949	0
467	20231113	111000	24050540	949	949	949	949	0
468	20231113	110900	24050540	949	949	949	949	10
469	20231113	110800	24041050	950	950	950	950	0
470	20231113	110700	24041050	950	950	950	950	0
471	20231113	110600	24041050	950	950	950	950	1
472	20231113	110500	24040100	950	950	950	950	0
473	20231113	110400	24040100	950	950	950	950	3000
474	20231113	110300	21190100	950	950	950	950	0
475	20231113	110200	21190100	950	950	950	950	0
476	20231113	110100	21190100	950	950	950	950	0
477	20231113	110000	21190100	950	950	950	950	0
478	20231113	105900	21190100	950	950	950	950	0
479	20231113	105800	21190100	950	950	950	950	1
480	20231113	105700	21189150	946	949	949	946	50
481	20231113	105600	21141748	950	950	950	950	0
482	20231113	105500	21141748	950	950	950	950	418
483	20231113	105400	20744648	950	950	950	950	1094
484	20231113	105300	19705348	949	949	949	949	0
485	20231113	105200	19705348	949	949	949	949	27
486	20231113	105100	19679725	949	949	949	949	0
487	20231113	105000	19679725	949	949	949	949	3
488	20231113	104900	19676878	949	949	949	949	0
489	20231113	104800	19676878	949	949	949	949	0
490	20231113	104700	19676878	949	949	949	949	5
491	20231113	104600	19672133	945	948	948	945	919
492	20231113	104500	18803147	948	948	948	948	0
493	20231113	104400	18803147	948	948	948	948	1
494	20231113	104300	18802199	948	948	948	948	0
495	20231113	104200	18802199	948	948	948	948	0
496	20231113	104100	18802199	948	948	948	948	0
497	20231113	104000	18802199	948	948	948	948	1
498	20231113	103900	18801251	950	950	950	950	0
499	20231113	103800	18801251	950	950	950	950	0
500	20231113	103700	18801251	950	950	950	950	0
501	20231113	103600	18801251	950	950	950	950	0
502	20231113	103500	18801251	950	950	950	950	0
503	20231113	103400	18801251	950	950	950	950	0
504	20231113	103300	18801251	950	950	950	950	0
505	20231113	103200	18801251	950	950	950	950	0
506	20231113	103100	18801251	950	950	950	950	0
507	20231113	103000	18801251	950	950	950	950	0
508	20231113	102900	18801251	950	950	950	950	0
509	20231113	102800	18801251	950	950	950	950	0
510	20231113	102700	18801251	950	950	950	950	54
511	20231113	102600	18749951	950	950	950	950	5
512	20231113	102500	18745201	950	950	950	950	0
513	20231113	102400	18745201	950	950	950	950	0
514	20231113	102300	18745201	950	950	950	950	0
515	20231113	102200	18745201	950	950	950	950	0
516	20231113	102100	18745201	950	950	950	950	0
517	20231113	102000	18745201	950	950	950	950	0
518	20231113	101900	18745201	950	949	950	945	271
519	20231113	101800	18488468	950	950	950	950	232
520	20231113	101700	18268068	953	953	953	953	5302
521	20231113	101600	13215262	953	953	953	953	0
522	20231113	101500	13215262	953	953	953	953	0
523	20231113	101400	13215262	953	951	953	951	42
524	20231113	101300	13175318	952	952	952	952	0
525	20231113	101200	13175318	952	952	952	952	0
526	20231113	101100	13175318	952	953	953	952	2481
527	20231113	101000	10812606	955	954	955	954	4
528	20231113	100900	10808787	953	953	953	953	0
529	20231113	100800	10808787	953	953	953	953	58
530	20231113	100700	10753513	953	953	953	953	0
531	20231113	100600	10753513	953	953	953	953	0
532	20231113	100500	10753513	953	953	953	953	0
533	20231113	100400	10753513	953	953	953	953	7
534	20231113	100300	10746842	955	954	955	952	590
535	20231113	100200	10185024	954	954	954	954	0
536	20231113	100100	10185024	954	954	954	954	0
537	20231113	100000	10185024	954	954	954	954	0
538	20231113	095900	10185024	954	954	954	954	0
539	20231113	095800	10185024	954	954	954	954	0
540	20231113	095700	10185024	954	954	954	954	0
541	20231113	095600	10185024	954	954	954	954	0
542	20231113	095500	10185024	954	955	955	954	80
543	20231113	095400	10108654	956	956	956	956	0
544	20231113	095300	10108654	956	957	957	956	20
545	20231113	095200	10089524	956	956	956	956	10
546	20231113	095100	10079964	956	956	956	956	20
547	20231113	095000	10060844	957	957	957	957	0
548	20231113	094900	10060844	957	959	959	957	119
549	20231113	094800	9946941	959	959	959	959	0
550	20231113	094700	9946941	959	959	959	959	0
551	20231113	094600	9946941	959	959	959	959	0
552	20231113	094500	9946941	959	959	959	959	0
553	20231113	094400	9946941	959	959	959	959	0
554	20231113	094300	9946941	959	959	959	959	0
555	20231113	094200	9946941	959	959	959	959	0
556	20231113	094100	9946941	959	959	959	959	3
557	20231113	094000	9944064	959	959	959	959	0
558	20231113	093900	9944064	959	959	959	959	0
559	20231113	093800	9944064	959	959	959	959	12
560	20231113	093700	9932556	959	959	959	959	16
561	20231113	093600	9917212	958	958	958	958	0
562	20231113	093500	9917212	958	959	959	958	15
563	20231113	093400	9902837	959	959	959	959	0
564	20231113	093300	9902837	959	959	959	959	0
565	20231113	093200	9902837	959	959	959	959	1
566	20231113	093100	9901878	959	959	959	959	8
567	20231113	093000	9894206	959	959	959	959	1
568	20231113	092900	9893247	959	959	959	959	9
569	20231113	092800	9884616	959	959	959	959	10
570	20231113	092700	9875026	959	959	959	959	0
571	20231113	092600	9875026	959	959	959	959	0
572	20231113	092500	9875026	959	959	959	959	10
573	20231113	092400	9865436	959	959	959	959	200
574	20231113	092300	9673636	959	959	959	959	0
575	20231113	092200	9673636	959	958	959	958	11
576	20231113	092100	9663088	959	959	959	959	0
577	20231113	092000	9663088	959	959	959	959	0
578	20231113	091900	9663088	959	959	959	959	0
579	20231113	091800	9663088	959	959	959	959	0
580	20231113	091700	9663088	959	959	959	959	0
581	20231113	091600	9663088	959	959	959	959	4134
582	20231113	091500	5698582	959	958	959	958	104
583	20231113	091400	5598920	958	958	958	958	10
584	20231113	091300	5589340	959	959	959	959	0
585	20231113	091200	5589340	959	959	959	959	4
586	20231113	091100	5585504	955	955	955	955	0
587	20231113	091000	5585504	955	955	955	955	0
588	20231113	090900	5585504	955	956	956	955	145
589	20231113	090800	5447009	955	963	963	955	550
590	20231113	090700	4917577	963	963	963	963	0
591	20231113	090600	4917577	963	963	963	963	0
592	20231113	090500	4917577	963	963	963	963	8
593	20231113	090400	4909873	964	961	964	952	5050
594	20231113	090300	96620	962	962	962	962	0
595	20231113	090200	96620	962	963	963	962	20
596	20231113	090100	77370	964	964	964	964	10
597	20231113	090000	67730	965	969	969	965	70