KissMeData/009460/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	185200	42702205	922	922	922	922	2521
3	20231114	185100	42702205	922	922	922	922	0
4	20231114	185000	42702205	922	922	922	922	0
5	20231114	184900	42702205	922	922	922	922	0
6	20231114	184800	42702205	922	922	922	922	0
7	20231114	184700	42702205	922	922	922	922	0
8	20231114	184600	42702205	922	922	922	922	0
9	20231114	184500	42702205	922	922	922	922	0
10	20231114	184400	42702205	922	922	922	922	0
11	20231114	184300	42702205	922	922	922	922	0
12	20231114	184200	42702205	922	922	922	922	0
13	20231114	184100	42702205	922	922	922	922	0
14	20231114	184000	42702205	922	922	922	922	0
15	20231114	183900	42702205	922	922	922	922	0
16	20231114	183800	42702205	922	922	922	922	0
17	20231114	183700	42702205	922	922	922	922	0
18	20231114	183600	42702205	922	922	922	922	0
19	20231114	183500	42702205	922	922	922	922	0
20	20231114	183400	42702205	922	922	922	922	0
21	20231114	183300	42702205	922	922	922	922	0
22	20231114	183200	42702205	922	922	922	922	0
23	20231114	183100	42702205	922	922	922	922	0
24	20231114	183000	42702205	922	922	922	922	0
25	20231114	182900	42702205	922	922	922	922	0
26	20231114	182800	42702205	922	922	922	922	0
27	20231114	182700	42702205	922	922	922	922	0
28	20231114	182600	42702205	922	922	922	922	0
29	20231114	182500	42702205	922	922	922	922	0
30	20231114	182400	42702205	922	922	922	922	0
31	20231114	182300	42702205	922	922	922	922	0
32	20231114	182200	42702205	922	922	922	922	2521
33	20231114	182100	42702205	922	922	922	922	0
34	20231114	182000	42702205	922	922	922	922	0
35	20231114	181900	42702205	922	922	922	922	0
36	20231114	181800	42702205	922	922	922	922	0
37	20231114	181700	42702205	922	922	922	922	0
38	20231114	181600	42702205	922	922	922	922	0
39	20231114	181500	42702205	922	922	922	922	0
40	20231114	181400	42702205	922	922	922	922	0
41	20231114	181300	42702205	922	922	922	922	0
42	20231114	181200	42702205	922	922	922	922	0
43	20231114	181100	42702205	922	922	922	922	0
44	20231114	181000	42702205	922	922	922	922	0
45	20231114	180900	42702205	922	922	922	922	0
46	20231114	180800	42702205	922	922	922	922	0
47	20231114	180700	42702205	922	922	922	922	0
48	20231114	180600	42702205	922	922	922	922	0
49	20231114	180500	42702205	922	922	922	922	0
50	20231114	180400	42702205	922	922	922	922	0
51	20231114	180300	42702205	922	922	922	922	0
52	20231114	180200	42702205	922	922	922	922	0
53	20231114	180100	42702205	922	922	922	922	0
54	20231114	180000	42702205	922	922	922	922	0
55	20231114	175900	42702205	922	922	922	922	0
56	20231114	175800	42702205	922	922	922	922	0
57	20231114	175700	42702205	922	922	922	922	0
58	20231114	175600	42702205	922	922	922	922	0
59	20231114	175500	42702205	922	922	922	922	0
60	20231114	175400	42702205	922	922	922	922	0
61	20231114	175300	42702205	922	922	922	922	0
62	20231114	175200	42702205	922	922	922	922	2521
63	20231114	175100	42702205	922	922	922	922	0
64	20231114	175000	42702205	922	922	922	922	0
65	20231114	174900	42702205	922	922	922	922	0
66	20231114	174800	42702205	922	922	922	922	0
67	20231114	174700	42702205	922	922	922	922	0
68	20231114	174600	42702205	922	922	922	922	0
69	20231114	174500	42702205	922	922	922	922	0
70	20231114	174400	42702205	922	922	922	922	0
71	20231114	174300	42702205	922	922	922	922	0
72	20231114	174200	42702205	922	922	922	922	0
73	20231114	174100	42702205	922	922	922	922	0
74	20231114	174000	42702205	922	922	922	922	0
75	20231114	173900	42702205	922	922	922	922	0
76	20231114	173800	42702205	922	922	922	922	0
77	20231114	173700	42702205	922	922	922	922	0
78	20231114	173600	42702205	922	922	922	922	0
79	20231114	173500	42702205	922	922	922	922	0
80	20231114	173400	42702205	922	922	922	922	0
81	20231114	173300	42702205	922	922	922	922	0
82	20231114	173200	42702205	922	922	922	922	0
83	20231114	173100	42702205	922	922	922	922	0
84	20231114	173000	42702205	922	922	922	922	0
85	20231114	172900	42702205	922	922	922	922	0
86	20231114	172800	42702205	922	922	922	922	0
87	20231114	172700	42702205	922	922	922	922	0
88	20231114	172600	42702205	922	922	922	922	0
89	20231114	172500	42702205	922	922	922	922	0
90	20231114	172400	42702205	922	922	922	922	0
91	20231114	172300	42702205	922	922	922	922	0
92	20231114	172200	42702205	922	922	922	922	2521
93	20231114	172100	42702205	922	922	922	922	0
94	20231114	172000	42702205	922	922	922	922	0
95	20231114	171900	42702205	922	922	922	922	0
96	20231114	171800	42702205	922	922	922	922	0
97	20231114	171700	42702205	922	922	922	922	0
98	20231114	171600	42702205	922	922	922	922	0
99	20231114	171500	42702205	922	922	922	922	0
100	20231114	171400	42702205	922	922	922	922	0
101	20231114	171300	42702205	922	922	922	922	0
102	20231114	171200	42702205	922	922	922	922	0
103	20231114	171100	42702205	922	922	922	922	0
104	20231114	171000	42702205	922	922	922	922	0
105	20231114	170900	42702205	922	922	922	922	0
106	20231114	170800	42702205	922	922	922	922	0
107	20231114	170700	42702205	922	922	922	922	0
108	20231114	170600	42702205	922	922	922	922	0
109	20231114	170500	42702205	922	922	922	922	0
110	20231114	170400	42702205	922	922	922	922	0
111	20231114	170300	42702205	922	922	922	922	0
112	20231114	170200	42702205	922	922	922	922	0
113	20231114	170100	42702205	922	922	922	922	0
114	20231114	170000	42702205	922	922	922	922	0
115	20231114	165900	42702205	922	922	922	922	0
116	20231114	165800	42702205	922	922	922	922	0
117	20231114	165700	42702205	922	922	922	922	0
118	20231114	165600	42702205	922	922	922	922	0
119	20231114	165500	42702205	922	922	922	922	0
120	20231114	165400	42702205	922	922	922	922	0
121	20231114	165300	42702205	922	922	922	922	0
122	20231114	165200	42702205	922	922	922	922	2521
123	20231114	165100	42702205	922	922	922	922	0
124	20231114	165000	42702205	922	922	922	922	0
125	20231114	164900	42702205	922	922	922	922	0
126	20231114	164800	42702205	922	922	922	922	0
127	20231114	164700	42702205	922	922	922	922	0
128	20231114	164600	42702205	922	922	922	922	0
129	20231114	164500	42702205	922	922	922	922	0
130	20231114	164400	42702205	922	922	922	922	0
131	20231114	164300	42702205	922	922	922	922	0
132	20231114	164200	42702205	922	922	922	922	0
133	20231114	164100	42702205	922	922	922	922	0
134	20231114	164000	42702205	922	922	922	922	0
135	20231114	163900	42702205	922	922	922	922	0
136	20231114	163800	42702205	922	922	922	922	0
137	20231114	163700	42702205	922	922	922	922	0
138	20231114	163600	42702205	922	922	922	922	0
139	20231114	163500	42702205	922	922	922	922	0
140	20231114	163400	42702205	922	922	922	922	0
141	20231114	163300	42702205	922	922	922	922	0
142	20231114	163200	42702205	922	922	922	922	0
143	20231114	163100	42702205	922	922	922	922	0
144	20231114	163000	42702205	922	922	922	922	0
145	20231114	162900	42702205	922	922	922	922	0
146	20231114	162800	42702205	922	922	922	922	0
147	20231114	162700	42702205	922	922	922	922	0
148	20231114	162600	42702205	922	922	922	922	0
149	20231114	162500	42702205	922	922	922	922	0
150	20231114	162400	42702205	922	922	922	922	0
151	20231114	162300	42702205	922	922	922	922	0
152	20231114	162200	42702205	922	922	922	922	2521
153	20231114	162100	42702205	922	922	922	922	0
154	20231114	162000	42702205	922	922	922	922	0
155	20231114	161900	42702205	922	922	922	922	0
156	20231114	161800	42702205	922	922	922	922	0
157	20231114	161700	42702205	922	922	922	922	0
158	20231114	161600	42702205	922	922	922	922	0
159	20231114	161500	42702205	922	922	922	922	0
160	20231114	161400	42702205	922	922	922	922	0
161	20231114	161300	42702205	922	922	922	922	0
162	20231114	161200	42702205	922	922	922	922	0
163	20231114	161100	42702205	922	922	922	922	0
164	20231114	161000	42702205	922	922	922	922	0
165	20231114	160900	42702205	922	922	922	922	0
166	20231114	160800	42702205	922	922	922	922	0
167	20231114	160700	42702205	922	922	922	922	0
168	20231114	160600	42702205	922	922	922	922	0
169	20231114	160500	42702205	922	922	922	922	0
170	20231114	160400	42702205	922	922	922	922	0
171	20231114	160300	42702205	922	922	922	922	0
172	20231114	160200	42702205	922	922	922	922	0
173	20231114	160100	42702205	922	922	922	922	0
174	20231114	160000	42702205	922	922	922	922	0
175	20231114	155900	42702205	922	922	922	922	0
176	20231114	155800	42702205	922	922	922	922	0
177	20231114	155700	42702205	922	922	922	922	0
178	20231114	155600	42702205	922	922	922	922	0
179	20231114	155500	42702205	922	922	922	922	0
180	20231114	155400	42702205	922	922	922	922	0
181	20231114	155300	42702205	922	922	922	922	0
182	20231114	155200	42702205	922	922	922	922	2521
183	20231114	155100	42702205	922	922	922	922	0
184	20231114	155000	42702205	922	922	922	922	0
185	20231114	154900	42702205	922	922	922	922	0
186	20231114	154800	42702205	922	922	922	922	0
187	20231114	154700	42702205	922	922	922	922	0
188	20231114	154600	42702205	922	922	922	922	0
189	20231114	154500	42702205	922	922	922	922	0
190	20231114	154400	42702205	922	922	922	922	0
191	20231114	154300	42702205	922	922	922	922	0
192	20231114	154200	42702205	922	922	922	922	0
193	20231114	154100	42702205	922	922	922	922	0
194	20231114	154000	42702205	922	922	922	922	0
195	20231114	153900	42702205	922	922	922	922	0
196	20231114	153800	42702205	922	922	922	922	0
197	20231114	153700	42702205	922	922	922	922	0
198	20231114	153600	42702205	922	922	922	922	0
199	20231114	153500	42702205	922	922	922	922	0
200	20231114	153400	42702205	922	922	922	922	0
201	20231114	153300	42702205	922	922	922	922	0
202	20231114	153200	42702205	922	922	922	922	0
203	20231114	153100	42702205	922	922	922	922	0
204	20231114	153000	42702205	922	922	922	922	2521
205	20231114	152900	40377843	922	922	922	922	0
206	20231114	152800	40377843	922	922	922	922	0
207	20231114	152700	40377843	922	922	922	922	0
208	20231114	152600	40377843	922	922	922	922	0
209	20231114	152500	40377843	922	922	922	922	0
210	20231114	152400	40377843	922	922	922	922	0
211	20231114	152300	40377843	922	922	922	922	0
212	20231114	152200	40377843	922	922	922	922	0
213	20231114	152100	40377843	922	922	922	922	0
214	20231114	152000	40377843	922	922	922	922	0
215	20231114	151900	40377843	922	922	922	922	0
216	20231114	151800	40377843	922	922	922	922	0
217	20231114	151700	40377843	922	921	922	921	100
218	20231114	151600	40285653	921	918	921	917	38
219	20231114	151500	40250789	921	921	921	921	1
220	20231114	151400	40249868	920	919	920	919	258
221	20231114	151300	40012708	921	921	921	921	0
222	20231114	151200	40012708	921	921	921	921	0
223	20231114	151100	40012708	921	921	921	921	0
224	20231114	151000	40012708	921	921	921	921	0
225	20231114	150900	40012708	921	921	921	921	0
226	20231114	150800	40012708	921	919	921	914	1479
227	20231114	150700	38659364	920	920	920	920	44
228	20231114	150600	38618884	921	921	921	921	0
229	20231114	150500	38618884	921	921	921	921	0
230	20231114	150400	38618884	921	921	921	921	0
231	20231114	150300	38618884	921	921	921	921	0
232	20231114	150200	38618884	921	921	921	921	0
233	20231114	150100	38618884	921	921	921	921	0
234	20231114	150000	38618884	921	919	921	916	901
235	20231114	145900	37792860	921	921	921	921	0
236	20231114	145800	37792860	921	921	921	921	1
237	20231114	145700	37791939	920	920	920	920	471
238	20231114	145600	37358619	920	915	920	915	517
239	20231114	145500	36885479	920	920	920	920	0
240	20231114	145400	36885479	920	918	920	915	1211
241	20231114	145300	35776792	920	920	920	920	1
242	20231114	145200	35775872	919	919	919	919	0
243	20231114	145100	35775872	919	919	919	919	10
244	20231114	145000	35766682	922	922	922	922	0
245	20231114	144900	35766682	922	922	922	922	0
246	20231114	144800	35766682	922	922	922	922	0
247	20231114	144700	35766682	922	922	922	922	0
248	20231114	144600	35766682	922	922	922	922	1
249	20231114	144500	35765760	918	918	918	918	0
250	20231114	144400	35765760	918	918	918	918	1
251	20231114	144300	35764842	918	918	918	918	0
252	20231114	144200	35764842	918	918	918	918	6
253	20231114	144100	35759334	922	922	922	922	0
254	20231114	144000	35759334	922	922	922	922	0
255	20231114	143900	35759334	922	922	922	922	500
256	20231114	143800	35298334	922	921	922	921	230
257	20231114	143700	35086473	921	921	921	921	0
258	20231114	143600	35086473	921	921	921	921	0
259	20231114	143500	35086473	921	921	921	921	0
260	20231114	143400	35086473	921	921	921	921	0
261	20231114	143300	35086473	921	921	921	921	0
262	20231114	143200	35086473	921	921	921	921	500
263	20231114	143100	34625973	921	921	921	921	0
264	20231114	143000	34625973	921	921	921	921	0
265	20231114	142900	34625973	921	921	921	921	1
266	20231114	142800	34625052	922	922	922	922	0
267	20231114	142700	34625052	922	922	922	922	0
268	20231114	142600	34625052	922	922	922	922	0
269	20231114	142500	34625052	922	922	922	922	0
270	20231114	142400	34625052	922	922	922	922	0
271	20231114	142300	34625052	922	921	922	921	280
272	20231114	142200	34367164	921	920	921	920	692
273	20231114	142100	33730523	920	920	920	920	0
274	20231114	142000	33730523	920	920	920	920	0
275	20231114	141900	33730523	920	920	920	920	0
276	20231114	141800	33730523	920	920	920	920	0
277	20231114	141700	33730523	920	920	920	920	0
278	20231114	141600	33730523	920	920	920	920	0
279	20231114	141500	33730523	920	920	920	920	0
280	20231114	141400	33730523	920	920	920	920	0
281	20231114	141300	33730523	920	920	920	920	0
282	20231114	141200	33730523	920	920	920	920	0
283	20231114	141100	33730523	920	920	920	920	0
284	20231114	141000	33730523	920	920	920	920	0
285	20231114	140900	33730523	920	920	920	920	20
286	20231114	140800	33712123	920	920	920	920	0
287	20231114	140700	33712123	920	920	920	920	0
288	20231114	140600	33712123	920	920	920	920	0
289	20231114	140500	33712123	920	920	920	920	1
290	20231114	140400	33711203	919	919	919	919	0
291	20231114	140300	33711203	919	919	919	919	0
292	20231114	140200	33711203	919	918	919	918	91
293	20231114	140100	33627664	920	920	920	920	0
294	20231114	140000	33627664	920	920	920	920	0
295	20231114	135900	33627664	920	920	920	920	0
296	20231114	135800	33627664	920	920	920	920	0
297	20231114	135700	33627664	920	920	920	920	0
298	20231114	135600	33627664	920	920	920	920	0
299	20231114	135500	33627664	920	920	920	920	0
300	20231114	135400	33627664	920	919	920	919	2
301	20231114	135300	33625825	918	918	918	918	0
302	20231114	135200	33625825	918	917	918	917	203
303	20231114	135100	33439673	918	918	918	918	0
304	20231114	135000	33439673	918	917	918	917	181
305	20231114	134900	33273695	919	919	919	919	0
306	20231114	134800	33273695	919	919	919	919	0
307	20231114	134700	33273695	919	919	919	919	0
308	20231114	134600	33273695	919	918	919	918	1337
309	20231114	134500	32046328	920	920	920	920	0
310	20231114	134400	32046328	920	919	920	919	319
311	20231114	134300	31753166	920	920	920	920	0
312	20231114	134200	31753166	920	920	920	920	300
313	20231114	134100	31477166	920	920	920	920	1
314	20231114	134000	31476246	920	920	920	920	47
315	20231114	133900	31433006	920	920	920	920	0
316	20231114	133800	31433006	920	920	920	920	0
317	20231114	133700	31433006	920	920	920	920	0
318	20231114	133600	31433006	920	920	920	920	23
319	20231114	133500	31411846	921	921	921	921	0
320	20231114	133400	31411846	921	921	921	921	0
321	20231114	133300	31411846	921	921	921	921	0
322	20231114	133200	31411846	921	921	921	921	0
323	20231114	133100	31411846	921	919	921	919	77
324	20231114	133000	31341081	919	919	919	919	0
325	20231114	132900	31341081	919	919	919	919	1
326	20231114	132800	31340162	921	921	921	921	0
327	20231114	132700	31340162	921	921	921	921	1
328	20231114	132600	31339241	921	921	921	921	0
329	20231114	132500	31339241	921	921	921	921	0
330	20231114	132400	31339241	921	919	921	919	8
331	20231114	132300	31331887	921	921	921	921	0
332	20231114	132200	31331887	921	921	921	921	0
333	20231114	132100	31331887	921	921	921	921	1
334	20231114	132000	31330966	920	919	920	919	65
335	20231114	131900	31271230	919	919	919	919	1
336	20231114	131800	31270311	920	920	920	920	0
337	20231114	131700	31270311	920	920	920	920	1
338	20231114	131600	31269391	922	922	922	922	0
339	20231114	131500	31269391	922	922	922	922	0
340	20231114	131400	31269391	922	922	922	922	3
341	20231114	131300	31266625	922	921	922	921	142
342	20231114	131200	31135836	919	920	921	919	651
343	20231114	131100	30536364	920	920	920	920	3
344	20231114	131000	30533604	920	920	920	920	0
345	20231114	130900	30533604	920	920	920	920	0
346	20231114	130800	30533604	920	920	920	920	0
347	20231114	130700	30533604	920	920	920	920	0
348	20231114	130600	30533604	920	920	920	920	0
349	20231114	130500	30533604	920	918	920	918	81
350	20231114	130400	30459244	920	918	920	918	5
351	20231114	130300	30454652	921	921	921	921	0
352	20231114	130200	30454652	921	921	921	921	0
353	20231114	130100	30454652	921	921	921	921	0
354	20231114	130000	30454652	921	921	921	921	0
355	20231114	125900	30454652	921	921	921	921	1
356	20231114	125800	30453731	921	921	921	921	0
357	20231114	125700	30453731	921	921	921	921	0
358	20231114	125600	30453731	921	921	921	921	50
359	20231114	125500	30407681	921	921	921	921	0
360	20231114	125400	30407681	921	921	921	921	0
361	20231114	125300	30407681	921	921	921	921	6
362	20231114	125200	30402155	921	921	921	921	0
363	20231114	125100	30402155	921	921	921	921	1
364	20231114	125000	30401234	918	918	918	918	0
365	20231114	124900	30401234	918	918	918	918	79
366	20231114	124800	30328712	918	918	918	918	0
367	20231114	124700	30328712	918	918	918	918	8
368	20231114	124600	30321368	918	918	918	918	302
369	20231114	124500	30044132	921	921	921	921	0
370	20231114	124400	30044132	921	921	921	921	0
371	20231114	124300	30044132	921	921	921	921	0
372	20231114	124200	30044132	921	921	921	921	1
373	20231114	124100	30043211	917	917	917	917	0
374	20231114	124000	30043211	917	917	917	917	0
375	20231114	123900	30043211	917	917	917	917	0
376	20231114	123800	30043211	917	917	917	917	0
377	20231114	123700	30043211	917	917	917	917	0
378	20231114	123600	30043211	917	917	917	917	0
379	20231114	123500	30043211	917	917	917	917	0
380	20231114	123400	30043211	917	917	917	917	0
381	20231114	123300	30043211	917	917	917	917	0
382	20231114	123200	30043211	917	917	917	917	49
383	20231114	123100	29998278	918	919	919	918	1002
384	20231114	123000	29077942	919	919	919	919	0
385	20231114	122900	29077942	919	919	919	919	0
386	20231114	122800	29077942	919	918	919	918	21
387	20231114	122700	29058663	918	918	918	918	1168
388	20231114	122600	27986439	918	918	918	918	0
389	20231114	122500	27986439	918	918	918	918	797
390	20231114	122400	27254793	919	919	919	919	0
391	20231114	122300	27254793	919	919	919	919	22
392	20231114	122200	27234575	919	919	919	919	108
393	20231114	122100	27135323	921	921	921	921	0
394	20231114	122000	27135323	921	921	921	921	0
395	20231114	121900	27135323	921	921	921	921	0
396	20231114	121800	27135323	921	921	921	921	0
397	20231114	121700	27135323	921	921	921	921	0
398	20231114	121600	27135323	921	921	921	921	130
399	20231114	121500	27015593	919	919	919	919	150
400	20231114	121400	26877743	919	919	919	919	0
401	20231114	121300	26877743	919	919	919	919	0
402	20231114	121200	26877743	919	919	919	919	0
403	20231114	121100	26877743	919	919	919	919	0
404	20231114	121000	26877743	919	919	919	919	0
405	20231114	120900	26877743	919	919	919	919	250
406	20231114	120800	26647993	921	921	921	921	0
407	20231114	120700	26647993	921	921	921	921	0
408	20231114	120600	26647993	921	921	921	921	0
409	20231114	120500	26647993	921	921	921	921	1
410	20231114	120400	26647072	920	920	920	920	0
411	20231114	120300	26647072	920	920	920	920	1
412	20231114	120200	26646152	921	921	921	921	0
413	20231114	120100	26646152	921	921	921	921	159
414	20231114	120000	26499713	921	921	921	921	0
415	20231114	115900	26499713	921	921	921	921	0
416	20231114	115800	26499713	921	921	921	921	10
417	20231114	115700	26490503	921	921	921	921	0
418	20231114	115600	26490503	921	921	921	921	0
419	20231114	115500	26490503	921	921	921	921	0
420	20231114	115400	26490503	921	919	921	919	110
421	20231114	115300	26389213	921	921	921	921	0
422	20231114	115200	26389213	921	921	921	921	0
423	20231114	115100	26389213	921	919	921	919	4
424	20231114	115000	26385534	921	921	921	921	28
425	20231114	114900	26359746	921	921	921	921	1
426	20231114	114800	26358825	919	919	919	919	0
427	20231114	114700	26358825	919	919	919	919	150
428	20231114	114600	26220975	918	918	918	918	0
429	20231114	114500	26220975	918	919	919	918	181
430	20231114	114400	26054637	922	922	922	922	0
431	20231114	114300	26054637	922	921	922	921	870
432	20231114	114200	25253348	920	920	920	920	0
433	20231114	114100	25253348	920	920	920	920	0
434	20231114	114000	25253348	920	920	920	920	0
435	20231114	113900	25253348	920	920	920	920	1
436	20231114	113800	25252428	918	918	918	918	487
437	20231114	113700	24805362	918	918	918	918	4
438	20231114	113600	24801690	918	918	918	918	590
439	20231114	113500	24260070	920	919	920	919	236
440	20231114	113400	24043185	919	919	919	919	3
441	20231114	113300	24040428	920	920	920	920	0
442	20231114	113200	24040428	920	920	920	920	0
443	20231114	113100	24040428	920	919	920	919	361
444	20231114	113000	23708668	919	919	919	919	0
445	20231114	112900	23708668	919	919	919	919	0
446	20231114	112800	23708668	919	919	919	919	1
447	20231114	112700	23707749	918	918	918	918	63
448	20231114	112600	23649915	919	919	919	919	1
449	20231114	112500	23648996	921	921	921	921	0
450	20231114	112400	23648996	921	921	921	921	0
451	20231114	112300	23648996	921	921	921	921	0
452	20231114	112200	23648996	921	921	921	921	0
453	20231114	112100	23648996	921	921	921	921	0
454	20231114	112000	23648996	921	921	921	921	0
455	20231114	111900	23648996	921	920	921	920	468
456	20231114	111800	23218435	920	920	920	920	0
457	20231114	111700	23218435	920	920	920	920	0
458	20231114	111600	23218435	920	920	920	920	0
459	20231114	111500	23218435	920	920	920	920	0
460	20231114	111400	23218435	920	920	920	920	0
461	20231114	111300	23218435	920	920	920	920	0
462	20231114	111200	23218435	920	920	920	920	0
463	20231114	111100	23218435	920	920	920	920	0
464	20231114	111000	23218435	920	920	920	920	0
465	20231114	110900	23218435	920	920	920	920	108
466	20231114	110800	23119075	919	919	919	919	0
467	20231114	110700	23119075	919	919	919	919	0
468	20231114	110600	23119075	919	919	919	919	0
469	20231114	110500	23119075	919	919	919	919	0
470	20231114	110400	23119075	919	919	919	919	0
471	20231114	110300	23119075	919	919	919	919	0
472	20231114	110200	23119075	919	919	919	919	202
473	20231114	110100	22933437	920	920	920	920	0
474	20231114	110000	22933437	920	920	920	920	0
475	20231114	105900	22933437	920	920	920	920	0
476	20231114	105800	22933437	920	919	920	919	301
477	20231114	105700	22656817	920	920	920	920	0
478	20231114	105600	22656817	920	920	920	920	0
479	20231114	105500	22656817	920	920	920	920	0
480	20231114	105400	22656817	920	920	920	920	0
481	20231114	105300	22656817	920	920	920	920	0
482	20231114	105200	22656817	920	920	920	920	2000
483	20231114	105100	20816817	921	920	921	920	117
484	20231114	105000	20709176	920	920	920	920	160
485	20231114	104900	20561976	921	921	921	921	0
486	20231114	104800	20561976	921	920	921	920	370
487	20231114	104700	20221564	921	921	921	921	0
488	20231114	104600	20221564	921	921	921	921	1
489	20231114	104500	20220643	920	919	920	919	1982
490	20231114	104400	18397702	918	918	918	918	1
491	20231114	104300	18396784	919	919	919	919	0
492	20231114	104200	18396784	919	919	919	919	0
493	20231114	104100	18396784	919	919	919	919	0
494	20231114	104000	18396784	919	919	919	919	0
495	20231114	103900	18396784	919	919	919	919	0
496	20231114	103800	18396784	919	919	919	919	0
497	20231114	103700	18396784	919	919	919	919	0
498	20231114	103600	18396784	919	919	919	919	0
499	20231114	103500	18396784	919	919	919	919	0
500	20231114	103400	18396784	919	917	919	917	1790
501	20231114	103300	16755352	921	921	921	921	0
502	20231114	103200	16755352	921	921	921	921	0
503	20231114	103100	16755352	921	921	921	921	0
504	20231114	103000	16755352	921	921	921	921	0
505	20231114	102900	16755352	921	921	921	921	0
506	20231114	102800	16755352	921	921	921	921	0
507	20231114	102700	16755352	921	921	921	921	542
508	20231114	102600	16256170	921	921	921	921	1
509	20231114	102500	16255249	920	920	920	920	0
510	20231114	102400	16255249	920	920	920	920	10
511	20231114	102300	16246049	920	920	920	920	0
512	20231114	102200	16246049	920	920	920	920	0
513	20231114	102100	16246049	920	920	920	920	0
514	20231114	102000	16246049	920	920	920	920	0
515	20231114	101900	16246049	920	920	920	920	0
516	20231114	101800	16246049	920	920	920	920	0
517	20231114	101700	16246049	920	917	920	917	2
518	20231114	101600	16244212	918	918	918	918	0
519	20231114	101500	16244212	918	918	918	918	500
520	20231114	101400	15785212	918	918	918	918	0
521	20231114	101300	15785212	918	918	918	918	0
522	20231114	101200	15785212	918	918	918	918	0
523	20231114	101100	15785212	918	918	918	918	20
524	20231114	101000	15766852	921	921	921	921	0
525	20231114	100900	15766852	921	921	921	921	0
526	20231114	100800	15766852	921	921	921	921	0
527	20231114	100700	15766852	921	921	921	921	0
528	20231114	100600	15766852	921	917	921	917	4
529	20231114	100500	15763180	917	918	922	917	9
530	20231114	100400	15754912	922	918	922	918	8
531	20231114	100300	15747560	923	923	923	923	0
532	20231114	100200	15747560	923	923	923	923	0
533	20231114	100100	15747560	923	923	923	923	1
534	20231114	100000	15746637	917	920	920	917	1845
535	20231114	095900	14054749	923	923	923	923	0
536	20231114	095800	14054749	923	923	923	923	0
537	20231114	095700	14054749	923	923	923	923	0
538	20231114	095600	14054749	923	923	923	923	0
539	20231114	095500	14054749	923	923	923	923	0
540	20231114	095400	14054749	923	923	923	923	4
541	20231114	095300	14051057	923	923	923	923	0
542	20231114	095200	14051057	923	923	923	923	0
543	20231114	095100	14051057	923	923	923	923	0
544	20231114	095000	14051057	923	923	923	923	0
545	20231114	094900	14051057	923	923	923	923	0
546	20231114	094800	14051057	923	923	923	923	0
547	20231114	094700	14051057	923	923	923	923	40
548	20231114	094600	14014137	923	923	923	923	1
549	20231114	094500	14013214	923	922	923	922	509
550	20231114	094400	13543437	923	923	923	923	0
551	20231114	094300	13543437	923	923	923	923	0
552	20231114	094200	13543437	923	919	923	919	100
553	20231114	094100	13451533	919	919	919	919	1
554	20231114	094000	13450614	924	924	924	924	0
555	20231114	093900	13450614	924	924	924	924	1
556	20231114	093800	13449690	917	917	917	917	719
557	20231114	093700	12790367	924	919	924	919	247
558	20231114	093600	12563334	918	918	918	918	225
559	20231114	093500	12356784	919	919	919	919	200
560	20231114	093400	12172984	919	921	921	919	67
561	20231114	093300	12111399	921	919	921	919	1882
562	20231114	093200	10379796	919	919	919	919	172
563	20231114	093100	10221728	920	920	920	920	1
564	20231114	093000	10220808	920	919	920	919	106
565	20231114	092900	10123293	920	919	920	919	543
566	20231114	092800	9624033	920	920	920	920	11
567	20231114	092700	9613913	920	920	920	920	0
568	20231114	092600	9613913	920	920	920	920	0
569	20231114	092500	9613913	920	920	920	920	1
570	20231114	092400	9612993	920	918	920	918	150
571	20231114	092300	9475291	918	918	918	918	0
572	20231114	092200	9475291	918	918	918	918	0
573	20231114	092100	9475291	918	918	918	918	0
574	20231114	092000	9475291	918	918	918	918	1
575	20231114	091900	9474373	915	915	915	915	0
576	20231114	091800	9474373	915	917	917	915	383
577	20231114	091700	9123508	920	920	920	920	0
578	20231114	091600	9123508	920	920	920	920	0
579	20231114	091500	9123508	920	920	920	920	0
580	20231114	091400	9123508	920	920	920	920	0
581	20231114	091300	9123508	920	919	920	919	2325
582	20231114	091200	6985020	918	918	918	917	1167
583	20231114	091100	5914827	919	919	919	919	1017
584	20231114	091000	4980204	919	919	919	919	2
585	20231114	090900	4978366	917	917	917	917	4
586	20231114	090800	4974698	917	917	917	917	1
587	20231114	090700	4973781	918	918	918	918	0
588	20231114	090600	4973781	918	918	918	918	500
589	20231114	090500	4514781	918	918	918	918	493
590	20231114	090400	4062207	914	914	914	914	900
591	20231114	090300	3239607	914	914	914	914	1
592	20231114	090200	3238693	917	917	917	917	0
593	20231114	090100	3238693	917	917	917	917	9
594	20231114	090000	3230440	917	918	918	917	3519