KissMeData/009460/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185200	46306226	925	925	925	925	3260
3	20231124	185100	46306226	925	925	925	925	0
4	20231124	185000	46306226	925	925	925	925	0
5	20231124	184900	46306226	925	925	925	925	0
6	20231124	184800	46306226	925	925	925	925	0
7	20231124	184700	46306226	925	925	925	925	0
8	20231124	184600	46306226	925	925	925	925	0
9	20231124	184500	46306226	925	925	925	925	0
10	20231124	184400	46306226	925	925	925	925	0
11	20231124	184300	46306226	925	925	925	925	0
12	20231124	184200	46306226	925	925	925	925	0
13	20231124	184100	46306226	925	925	925	925	0
14	20231124	184000	46306226	925	925	925	925	0
15	20231124	183900	46306226	925	925	925	925	0
16	20231124	183800	46306226	925	925	925	925	0
17	20231124	183700	46306226	925	925	925	925	0
18	20231124	183600	46306226	925	925	925	925	0
19	20231124	183500	46306226	925	925	925	925	0
20	20231124	183400	46306226	925	925	925	925	0
21	20231124	183300	46306226	925	925	925	925	0
22	20231124	183200	46306226	925	925	925	925	0
23	20231124	183100	46306226	925	925	925	925	0
24	20231124	183000	46306226	925	925	925	925	0
25	20231124	182900	46306226	925	925	925	925	0
26	20231124	182800	46306226	925	925	925	925	0
27	20231124	182700	46306226	925	925	925	925	0
28	20231124	182600	46306226	925	925	925	925	0
29	20231124	182500	46306226	925	925	925	925	0
30	20231124	182400	46306226	925	925	925	925	0
31	20231124	182300	46306226	925	925	925	925	0
32	20231124	182200	46306226	925	925	925	925	3260
33	20231124	182100	46306226	925	925	925	925	0
34	20231124	182000	46306226	925	925	925	925	0
35	20231124	181900	46306226	925	925	925	925	0
36	20231124	181800	46306226	925	925	925	925	0
37	20231124	181700	46306226	925	925	925	925	0
38	20231124	181600	46306226	925	925	925	925	0
39	20231124	181500	46306226	925	925	925	925	0
40	20231124	181400	46306226	925	925	925	925	0
41	20231124	181300	46306226	925	925	925	925	0
42	20231124	181200	46306226	925	925	925	925	0
43	20231124	181100	46306226	925	925	925	925	0
44	20231124	181000	46306226	925	925	925	925	0
45	20231124	180900	46306226	925	925	925	925	0
46	20231124	180800	46306226	925	925	925	925	0
47	20231124	180700	46306226	925	925	925	925	0
48	20231124	180600	46306226	925	925	925	925	0
49	20231124	180500	46306226	925	925	925	925	0
50	20231124	180400	46306226	925	925	925	925	0
51	20231124	180300	46306226	925	925	925	925	0
52	20231124	180200	46306226	925	925	925	925	0
53	20231124	180100	46306226	925	925	925	925	0
54	20231124	180000	46306226	925	925	925	925	0
55	20231124	175900	46306226	925	925	925	925	0
56	20231124	175800	46306226	925	925	925	925	0
57	20231124	175700	46306226	925	925	925	925	0
58	20231124	175600	46306226	925	925	925	925	0
59	20231124	175500	46306226	925	925	925	925	0
60	20231124	175400	46306226	925	925	925	925	0
61	20231124	175300	46306226	925	925	925	925	0
62	20231124	175200	46306226	925	925	925	925	3260
63	20231124	175100	46306226	925	925	925	925	0
64	20231124	175000	46306226	925	925	925	925	0
65	20231124	174900	46306226	925	925	925	925	0
66	20231124	174800	46306226	925	925	925	925	0
67	20231124	174700	46306226	925	925	925	925	0
68	20231124	174600	46306226	925	925	925	925	0
69	20231124	174500	46306226	925	925	925	925	0
70	20231124	174400	46306226	925	925	925	925	0
71	20231124	174300	46306226	925	925	925	925	0
72	20231124	174200	46306226	925	925	925	925	0
73	20231124	174100	46306226	925	925	925	925	0
74	20231124	174000	46306226	925	925	925	925	0
75	20231124	173900	46306226	925	925	925	925	0
76	20231124	173800	46306226	925	925	925	925	0
77	20231124	173700	46306226	925	925	925	925	0
78	20231124	173600	46306226	925	925	925	925	0
79	20231124	173500	46306226	925	925	925	925	0
80	20231124	173400	46306226	925	925	925	925	0
81	20231124	173300	46306226	925	925	925	925	0
82	20231124	173200	46306226	925	925	925	925	0
83	20231124	173100	46306226	925	925	925	925	0
84	20231124	173000	46306226	925	925	925	925	0
85	20231124	172900	46306226	925	925	925	925	0
86	20231124	172800	46306226	925	925	925	925	0
87	20231124	172700	46306226	925	925	925	925	0
88	20231124	172600	46306226	925	925	925	925	0
89	20231124	172500	46306226	925	925	925	925	0
90	20231124	172400	46306226	925	925	925	925	0
91	20231124	172300	46306226	925	925	925	925	0
92	20231124	172200	46306226	925	925	925	925	3260
93	20231124	172100	46306226	925	925	925	925	0
94	20231124	172000	46306226	925	925	925	925	0
95	20231124	171900	46306226	925	925	925	925	0
96	20231124	171800	46306226	925	925	925	925	0
97	20231124	171700	46306226	925	925	925	925	0
98	20231124	171600	46306226	925	925	925	925	0
99	20231124	171500	46306226	925	925	925	925	0
100	20231124	171400	46306226	925	925	925	925	0
101	20231124	171300	46306226	925	925	925	925	0
102	20231124	171200	46306226	925	925	925	925	0
103	20231124	171100	46306226	925	925	925	925	0
104	20231124	171000	46306226	925	925	925	925	0
105	20231124	170900	46306226	925	925	925	925	0
106	20231124	170800	46306226	925	925	925	925	0
107	20231124	170700	46306226	925	925	925	925	0
108	20231124	170600	46306226	925	925	925	925	0
109	20231124	170500	46306226	925	925	925	925	0
110	20231124	170400	46306226	925	925	925	925	0
111	20231124	170300	46306226	925	925	925	925	0
112	20231124	170200	46306226	925	925	925	925	0
113	20231124	170100	46306226	925	925	925	925	0
114	20231124	170000	46306226	925	925	925	925	0
115	20231124	165900	46306226	925	925	925	925	0
116	20231124	165800	46306226	925	925	925	925	0
117	20231124	165700	46306226	925	925	925	925	0
118	20231124	165600	46306226	925	925	925	925	0
119	20231124	165500	46306226	925	925	925	925	0
120	20231124	165400	46306226	925	925	925	925	0
121	20231124	165300	46306226	925	925	925	925	0
122	20231124	165200	46306226	925	925	925	925	3260
123	20231124	165100	46306226	925	925	925	925	0
124	20231124	165000	46306226	925	925	925	925	0
125	20231124	164900	46306226	925	925	925	925	0
126	20231124	164800	46306226	925	925	925	925	0
127	20231124	164700	46306226	925	925	925	925	0
128	20231124	164600	46306226	925	925	925	925	0
129	20231124	164500	46306226	925	925	925	925	0
130	20231124	164400	46306226	925	925	925	925	0
131	20231124	164300	46306226	925	925	925	925	0
132	20231124	164200	46306226	925	925	925	925	0
133	20231124	164100	46306226	925	925	925	925	0
134	20231124	164000	46306226	925	925	925	925	0
135	20231124	163900	46306226	925	925	925	925	0
136	20231124	163800	46306226	925	925	925	925	0
137	20231124	163700	46306226	925	925	925	925	0
138	20231124	163600	46306226	925	925	925	925	0
139	20231124	163500	46306226	925	925	925	925	0
140	20231124	163400	46306226	925	925	925	925	0
141	20231124	163300	46306226	925	925	925	925	0
142	20231124	163200	46306226	925	925	925	925	0
143	20231124	163100	46306226	925	925	925	925	0
144	20231124	163000	46306226	925	925	925	925	0
145	20231124	162900	46306226	925	925	925	925	0
146	20231124	162800	46306226	925	925	925	925	0
147	20231124	162700	46306226	925	925	925	925	0
148	20231124	162600	46306226	925	925	925	925	0
149	20231124	162500	46306226	925	925	925	925	0
150	20231124	162400	46306226	925	925	925	925	0
151	20231124	162300	46306226	925	925	925	925	0
152	20231124	162200	46306226	925	925	925	925	3260
153	20231124	162100	46306226	925	925	925	925	0
154	20231124	162000	46306226	925	925	925	925	0
155	20231124	161900	46306226	925	925	925	925	0
156	20231124	161800	46306226	925	925	925	925	0
157	20231124	161700	46306226	925	925	925	925	0
158	20231124	161600	46306226	925	925	925	925	0
159	20231124	161500	46306226	925	925	925	925	0
160	20231124	161400	46306226	925	925	925	925	0
161	20231124	161300	46306226	925	925	925	925	0
162	20231124	161200	46306226	925	925	925	925	0
163	20231124	161100	46306226	925	925	925	925	0
164	20231124	161000	46306226	925	925	925	925	0
165	20231124	160900	46306226	925	925	925	925	0
166	20231124	160800	46306226	925	925	925	925	0
167	20231124	160700	46306226	925	925	925	925	0
168	20231124	160600	46306226	925	925	925	925	0
169	20231124	160500	46306226	925	925	925	925	0
170	20231124	160400	46306226	925	925	925	925	0
171	20231124	160300	46306226	925	925	925	925	0
172	20231124	160200	46306226	925	925	925	925	0
173	20231124	160100	46306226	925	925	925	925	0
174	20231124	160000	46306226	925	925	925	925	0
175	20231124	155900	46306226	925	925	925	925	0
176	20231124	155800	46306226	925	925	925	925	0
177	20231124	155700	46306226	925	925	925	925	0
178	20231124	155600	46306226	925	925	925	925	0
179	20231124	155500	46306226	925	925	925	925	0
180	20231124	155400	46306226	925	925	925	925	0
181	20231124	155300	46306226	925	925	925	925	0
182	20231124	155200	46306226	925	925	925	925	3260
183	20231124	155100	46306226	925	925	925	925	0
184	20231124	155000	46306226	925	925	925	925	0
185	20231124	154900	46306226	925	925	925	925	0
186	20231124	154800	46306226	925	925	925	925	0
187	20231124	154700	46306226	925	925	925	925	0
188	20231124	154600	46306226	925	925	925	925	0
189	20231124	154500	46306226	925	925	925	925	0
190	20231124	154400	46306226	925	925	925	925	0
191	20231124	154300	46306226	925	925	925	925	0
192	20231124	154200	46306226	925	925	925	925	0
193	20231124	154100	46306226	925	925	925	925	0
194	20231124	154000	46306226	925	925	925	925	0
195	20231124	153900	46306226	925	925	925	925	0
196	20231124	153800	46306226	925	925	925	925	0
197	20231124	153700	46306226	925	925	925	925	0
198	20231124	153600	46306226	925	925	925	925	0
199	20231124	153500	46306226	925	925	925	925	0
200	20231124	153400	46306226	925	925	925	925	0
201	20231124	153300	46306226	925	925	925	925	0
202	20231124	153200	46306226	925	925	925	925	0
203	20231124	153100	46306226	925	925	925	925	0
204	20231124	153000	46306226	925	925	925	925	3260
205	20231124	152900	43290726	925	925	925	925	0
206	20231124	152800	43290726	925	925	925	925	0
207	20231124	152700	43290726	925	925	925	925	0
208	20231124	152600	43290726	925	925	925	925	0
209	20231124	152500	43290726	925	925	925	925	0
210	20231124	152400	43290726	925	925	925	925	0
211	20231124	152300	43290726	925	925	925	925	0
212	20231124	152200	43290726	925	925	925	925	0
213	20231124	152100	43290726	925	925	925	925	0
214	20231124	152000	43290726	925	925	925	925	0
215	20231124	151900	43290726	925	925	925	925	0
216	20231124	151800	43290726	925	925	925	925	50
217	20231124	151700	43244476	925	925	925	925	0
218	20231124	151600	43244476	925	925	925	925	560
219	20231124	151500	42726476	925	925	925	925	345
220	20231124	151400	42407351	925	925	925	925	0
221	20231124	151300	42407351	925	925	925	925	0
222	20231124	151200	42407351	925	925	925	925	0
223	20231124	151100	42407351	925	925	925	925	0
224	20231124	151000	42407351	925	925	925	925	0
225	20231124	150900	42407351	925	924	925	924	4
226	20231124	150800	42403653	924	924	924	922	107
227	20231124	150700	42304993	922	925	925	922	1954
228	20231124	150600	40500645	925	924	925	924	3
229	20231124	150500	40497872	924	924	924	924	6
230	20231124	150400	40492328	924	925	925	924	54
231	20231124	150300	40442382	925	925	925	925	0
232	20231124	150200	40442382	925	924	925	924	5
233	20231124	150100	40437761	925	924	925	924	5
234	20231124	150000	40433140	925	924	925	924	6
235	20231124	145900	40427594	925	924	925	924	98
236	20231124	145800	40337041	924	924	924	924	2
237	20231124	145700	40335193	924	924	924	924	0
238	20231124	145600	40335193	924	924	924	924	1000
239	20231124	145500	39411193	925	925	925	925	16
240	20231124	145400	39396393	924	924	924	924	0
241	20231124	145300	39396393	924	924	924	924	1
242	20231124	145200	39395469	924	924	924	924	0
243	20231124	145100	39395469	924	924	924	924	1116
244	20231124	145000	38364285	924	924	924	924	4
245	20231124	144900	38360589	924	924	924	924	4
246	20231124	144800	38356893	924	924	924	924	4
247	20231124	144700	38353197	924	924	924	924	57
248	20231124	144600	38300529	924	924	924	924	2
249	20231124	144500	38298681	923	923	923	923	1
250	20231124	144400	38297758	924	924	924	924	12
251	20231124	144300	38286670	924	924	924	924	1
252	20231124	144200	38285746	924	924	924	924	0
253	20231124	144100	38285746	924	924	924	924	0
254	20231124	144000	38285746	924	924	924	924	100
255	20231124	143900	38193346	924	924	924	924	1
256	20231124	143800	38192422	923	923	923	923	0
257	20231124	143700	38192422	923	924	924	923	1124
258	20231124	143600	37154950	924	924	924	924	311
259	20231124	143500	36867586	924	924	924	924	4
260	20231124	143400	36863890	924	924	924	924	0
261	20231124	143300	36863890	924	924	924	924	0
262	20231124	143200	36863890	924	924	924	924	4
263	20231124	143100	36860194	924	924	924	924	4
264	20231124	143000	36856498	924	925	925	924	54
265	20231124	142900	36806552	924	924	924	924	0
266	20231124	142800	36806552	924	924	924	924	4
267	20231124	142700	36802856	925	925	925	925	0
268	20231124	142600	36802856	925	925	925	925	0
269	20231124	142500	36802856	925	925	925	925	0
270	20231124	142400	36802856	925	925	925	925	1
271	20231124	142300	36801931	924	924	924	924	5
272	20231124	142200	36797311	924	924	924	924	0
273	20231124	142100	36797311	924	924	924	924	0
274	20231124	142000	36797311	924	924	924	924	5
275	20231124	141900	36792691	925	925	925	925	0
276	20231124	141800	36792691	925	925	925	925	0
277	20231124	141700	36792691	925	924	925	924	6
278	20231124	141600	36787146	924	924	924	924	12
279	20231124	141500	36776058	924	924	924	924	33
280	20231124	141400	36745566	924	925	925	924	110
281	20231124	141300	36643821	929	929	929	929	0
282	20231124	141200	36643821	929	929	929	929	0
283	20231124	141100	36643821	929	929	929	929	0
284	20231124	141000	36643821	929	929	929	929	0
285	20231124	140900	36643821	929	929	929	929	0
286	20231124	140800	36643821	929	929	929	929	0
287	20231124	140700	36643821	929	929	929	929	0
288	20231124	140600	36643821	929	929	929	929	0
289	20231124	140500	36643821	929	929	929	929	0
290	20231124	140400	36643821	929	929	929	929	0
291	20231124	140300	36643821	929	929	929	929	0
292	20231124	140200	36643821	929	929	929	929	0
293	20231124	140100	36643821	929	929	929	929	0
294	20231124	140000	36643821	929	929	929	929	0
295	20231124	135900	36643821	929	929	929	929	0
296	20231124	135800	36643821	929	929	929	929	0
297	20231124	135700	36643821	929	929	929	929	0
298	20231124	135600	36643821	929	929	929	929	1
299	20231124	135500	36642892	928	928	928	928	0
300	20231124	135400	36642892	928	925	928	923	664
301	20231124	135300	36029343	928	928	928	928	1
302	20231124	135200	36028415	929	928	929	928	1021
303	20231124	135100	35079926	929	928	929	928	17
304	20231124	135000	35064149	928	928	929	928	304
305	20231124	134900	34781929	929	929	929	929	0
306	20231124	134800	34781929	929	928	929	928	11
307	20231124	134700	34771720	929	928	929	928	68
308	20231124	134600	34708615	929	928	929	928	65
309	20231124	134500	34648294	929	928	929	928	1627
310	20231124	134400	33138437	928	928	928	928	0
311	20231124	134300	33138437	928	928	928	928	0
312	20231124	134200	33138437	928	928	928	928	0
313	20231124	134100	33138437	928	928	928	928	0
314	20231124	134000	33138437	928	928	928	928	0
315	20231124	133900	33138437	928	928	928	928	1
316	20231124	133800	33137509	926	926	926	926	0
317	20231124	133700	33137509	926	926	926	926	10
318	20231124	133600	33128249	928	926	928	926	10
319	20231124	133500	33118983	928	928	928	928	0
320	20231124	133400	33118983	928	928	928	928	0
321	20231124	133300	33118983	928	928	928	928	0
322	20231124	133200	33118983	928	928	928	928	0
323	20231124	133100	33118983	928	928	928	928	0
324	20231124	133000	33118983	928	928	928	928	0
325	20231124	132900	33118983	928	928	928	928	0
326	20231124	132800	33118983	928	928	928	928	0
327	20231124	132700	33118983	928	928	928	928	0
328	20231124	132600	33118983	928	928	928	928	1
329	20231124	132500	33118055	926	926	926	926	1
330	20231124	132400	33117129	925	925	925	925	0
331	20231124	132300	33117129	925	925	925	925	0
332	20231124	132200	33117129	925	925	925	925	0
333	20231124	132100	33117129	925	925	925	925	200
334	20231124	132000	32932129	925	925	925	925	300
335	20231124	131900	32654629	929	929	929	929	0
336	20231124	131800	32654629	929	929	929	929	0
337	20231124	131700	32654629	929	929	929	929	0
338	20231124	131600	32654629	929	929	929	929	0
339	20231124	131500	32654629	929	929	929	929	0
340	20231124	131400	32654629	929	929	929	929	0
341	20231124	131300	32654629	929	929	929	929	0
342	20231124	131200	32654629	929	929	929	929	0
343	20231124	131100	32654629	929	929	929	929	0
344	20231124	131000	32654629	929	929	929	929	0
345	20231124	130900	32654629	929	929	929	929	0
346	20231124	130800	32654629	929	929	929	929	0
347	20231124	130700	32654629	929	929	929	929	0
348	20231124	130600	32654629	929	929	929	929	0
349	20231124	130500	32654629	929	929	929	929	0
350	20231124	130400	32654629	929	929	929	929	0
351	20231124	130300	32654629	929	929	929	929	0
352	20231124	130200	32654629	929	929	929	929	0
353	20231124	130100	32654629	929	929	929	929	0
354	20231124	130000	32654629	929	929	929	929	0
355	20231124	125900	32654629	929	929	929	929	1
356	20231124	125800	32653700	925	925	925	925	0
357	20231124	125700	32653700	925	927	927	925	4000
358	20231124	125600	28952330	929	929	929	929	0
359	20231124	125500	28952330	929	929	929	929	0
360	20231124	125400	28952330	929	929	929	929	0
361	20231124	125300	28952330	929	929	929	929	15
362	20231124	125200	28938395	929	929	929	929	0
363	20231124	125100	28938395	929	929	929	929	1
364	20231124	125000	28937466	927	927	927	927	380
365	20231124	124900	28585206	929	929	929	929	1
366	20231124	124800	28584277	930	930	930	930	0
367	20231124	124700	28584277	930	930	930	930	0
368	20231124	124600	28584277	930	930	930	930	0
369	20231124	124500	28584277	930	930	930	930	0
370	20231124	124400	28584277	930	929	930	929	11
371	20231124	124300	28574057	929	929	929	929	0
372	20231124	124200	28574057	929	929	929	929	0
373	20231124	124100	28574057	929	929	929	929	0
374	20231124	124000	28574057	929	929	929	929	0
375	20231124	123900	28574057	929	929	929	929	0
376	20231124	123800	28574057	929	929	929	929	0
377	20231124	123700	28574057	929	929	929	929	0
378	20231124	123600	28574057	929	929	929	929	0
379	20231124	123500	28574057	929	929	929	929	1
380	20231124	123400	28573128	931	931	931	931	0
381	20231124	123300	28573128	931	931	931	931	0
382	20231124	123200	28573128	931	931	931	931	0
383	20231124	123100	28573128	931	931	931	931	0
384	20231124	123000	28573128	931	931	931	931	0
385	20231124	122900	28573128	931	931	931	931	0
386	20231124	122800	28573128	931	931	931	931	0
387	20231124	122700	28573128	931	931	931	931	0
388	20231124	122600	28573128	931	931	931	931	0
389	20231124	122500	28573128	931	931	931	931	0
390	20231124	122400	28573128	931	931	931	931	0
391	20231124	122300	28573128	931	931	931	931	0
392	20231124	122200	28573128	931	929	931	929	500
393	20231124	122100	28108530	929	929	929	929	0
394	20231124	122000	28108530	929	928	929	928	20
395	20231124	121900	28089969	928	928	928	928	481
396	20231124	121800	27643601	929	929	929	929	0
397	20231124	121700	27643601	929	928	929	928	59
398	20231124	121600	27588848	929	929	929	929	0
399	20231124	121500	27588848	929	929	929	929	0
400	20231124	121400	27588848	929	929	929	929	0
401	20231124	121300	27588848	929	929	929	929	0
402	20231124	121200	27588848	929	929	929	929	0
403	20231124	121100	27588848	929	929	929	929	0
404	20231124	121000	27588848	929	929	929	929	0
405	20231124	120900	27588848	929	929	929	929	0
406	20231124	120800	27588848	929	929	929	929	0
407	20231124	120700	27588848	929	929	929	929	10
408	20231124	120600	27579558	929	929	929	929	1
409	20231124	120500	27578629	927	927	927	927	0
410	20231124	120400	27578629	927	927	927	927	0
411	20231124	120300	27578629	927	927	927	927	0
412	20231124	120200	27578629	927	929	929	927	153
413	20231124	120100	27436598	929	929	929	929	1
414	20231124	120000	27435669	929	929	929	929	0
415	20231124	115900	27435669	929	929	929	929	0
416	20231124	115800	27435669	929	929	929	929	0
417	20231124	115700	27435669	929	929	929	929	5
418	20231124	115600	27431024	929	929	929	929	0
419	20231124	115500	27431024	929	929	929	929	0
420	20231124	115400	27431024	929	929	929	929	0
421	20231124	115300	27431024	929	929	929	929	1
422	20231124	115200	27430095	926	926	926	926	1515
423	20231124	115100	26027205	926	926	926	926	804
424	20231124	115000	25282701	926	926	926	926	1009
425	20231124	114900	24348367	926	926	926	926	608
426	20231124	114800	23785359	926	926	926	926	2500
427	20231124	114700	21470359	926	926	926	926	0
428	20231124	114600	21470359	926	926	926	926	1100
429	20231124	114500	20451759	926	926	926	926	0
430	20231124	114400	20451759	926	926	926	926	0
431	20231124	114300	20451759	926	926	926	926	0
432	20231124	114200	20451759	926	926	926	926	0
433	20231124	114100	20451759	926	926	926	926	0
434	20231124	114000	20451759	926	926	926	926	0
435	20231124	113900	20451759	926	926	926	926	100
436	20231124	113800	20359159	926	926	926	926	0
437	20231124	113700	20359159	926	926	926	926	0
438	20231124	113600	20359159	926	925	926	925	600
439	20231124	113500	19804059	925	925	925	925	0
440	20231124	113400	19804059	925	925	925	925	645
441	20231124	113300	19207434	924	924	924	924	0
442	20231124	113200	19207434	924	924	924	924	0
443	20231124	113100	19207434	924	924	924	924	0
444	20231124	113000	19207434	924	924	924	924	201
445	20231124	112900	19021710	925	925	925	925	0
446	20231124	112800	19021710	925	925	925	925	0
447	20231124	112700	19021710	925	925	925	925	7
448	20231124	112600	19015235	925	925	925	924	488
449	20231124	112500	18563885	926	926	926	926	0
450	20231124	112400	18563885	926	926	926	926	47
451	20231124	112300	18520363	926	926	926	926	0
452	20231124	112200	18520363	926	926	926	926	0
453	20231124	112100	18520363	926	926	926	926	0
454	20231124	112000	18520363	926	926	926	926	0
455	20231124	111900	18520363	926	926	926	926	0
456	20231124	111800	18520363	926	926	926	926	0
457	20231124	111700	18520363	926	925	926	925	102
458	20231124	111600	18426011	926	926	926	926	0
459	20231124	111500	18426011	926	926	926	926	0
460	20231124	111400	18426011	926	926	926	926	0
461	20231124	111300	18426011	926	926	926	926	0
462	20231124	111200	18426011	926	926	926	926	0
463	20231124	111100	18426011	926	925	926	925	248
464	20231124	111000	18196610	925	925	925	925	0
465	20231124	110900	18196610	925	925	925	925	0
466	20231124	110800	18196610	925	925	925	925	0
467	20231124	110700	18196610	925	925	925	925	4
468	20231124	110600	18192910	926	926	926	926	0
469	20231124	110500	18192910	926	926	926	926	0
470	20231124	110400	18192910	926	925	926	923	2001
471	20231124	110300	16345478	925	925	925	925	1
472	20231124	110200	16344553	926	926	926	926	0
473	20231124	110100	16344553	926	926	926	926	0
474	20231124	110000	16344553	926	925	926	925	614
475	20231124	105900	15776602	926	926	926	926	265
476	20231124	105800	15531212	926	926	926	926	51
477	20231124	105700	15483986	926	925	926	925	264
478	20231124	105600	15239785	925	925	925	924	6
479	20231124	105500	15234237	924	924	925	924	7
480	20231124	105400	15227766	925	925	925	925	729
481	20231124	105300	14553441	925	926	926	925	108
482	20231124	105200	14453441	926	926	926	926	0
483	20231124	105100	14453441	926	926	926	926	0
484	20231124	105000	14453441	926	928	928	926	68
485	20231124	104900	14390463	929	929	929	929	0
486	20231124	104800	14390463	929	929	929	929	100
487	20231124	104700	14297563	929	929	929	929	100
488	20231124	104600	14204663	929	929	929	929	50
489	20231124	104500	14158213	930	930	930	930	50
490	20231124	104400	14111713	931	931	931	931	0
491	20231124	104300	14111713	931	931	931	931	0
492	20231124	104200	14111713	931	931	931	931	0
493	20231124	104100	14111713	931	931	931	931	61
494	20231124	104000	14054922	926	926	926	926	194
495	20231124	103900	13875278	926	926	926	926	310
496	20231124	103800	13588218	926	929	929	926	5646
497	20231124	103700	8352396	932	932	932	932	0
498	20231124	103600	8352396	932	932	932	932	0
499	20231124	103500	8352396	932	932	932	932	0
500	20231124	103400	8352396	932	932	932	932	0
501	20231124	103300	8352396	932	932	932	932	0
502	20231124	103200	8352396	932	932	932	932	0
503	20231124	103100	8352396	932	932	932	932	0
504	20231124	103000	8352396	932	932	932	932	107
505	20231124	102900	8252672	932	932	932	932	0
506	20231124	102800	8252672	932	932	932	932	0
507	20231124	102700	8252672	932	932	932	932	0
508	20231124	102600	8252672	932	932	932	932	0
509	20231124	102500	8252672	932	930	932	930	8
510	20231124	102400	8245230	932	930	932	930	101
511	20231124	102300	8151298	932	932	932	931	55
512	20231124	102200	8100091	931	931	931	931	100
513	20231124	102100	8006991	931	931	931	931	0
514	20231124	102000	8006991	931	931	931	931	0
515	20231124	101900	8006991	931	932	932	931	48
516	20231124	101800	7962280	932	932	932	932	626
517	20231124	101700	7378848	932	932	932	932	555
518	20231124	101600	6861588	933	933	933	933	0
519	20231124	101500	6861588	933	933	933	933	0
520	20231124	101400	6861588	933	933	933	933	1
521	20231124	101300	6860655	932	932	932	932	40
522	20231124	101200	6823375	933	933	933	933	0
523	20231124	101100	6823375	933	933	933	933	50
524	20231124	101000	6776725	933	933	933	933	100
525	20231124	100900	6683425	933	933	933	933	0
526	20231124	100800	6683425	933	933	933	933	0
527	20231124	100700	6683425	933	933	933	933	0
528	20231124	100600	6683425	933	933	933	933	0
529	20231124	100500	6683425	933	933	933	933	1594
530	20231124	100400	5196223	933	933	933	933	6
531	20231124	100300	5190625	932	932	934	932	132
532	20231124	100200	5067388	933	933	933	933	28
533	20231124	100100	5041264	933	933	933	933	0
534	20231124	100000	5041264	933	932	933	932	50
535	20231124	095900	4994663	932	932	932	932	1
536	20231124	095800	4993731	933	933	933	933	1
537	20231124	095700	4992798	932	932	932	932	100
538	20231124	095600	4899598	932	932	932	932	0
539	20231124	095500	4899598	932	932	932	932	0
540	20231124	095400	4899598	932	932	932	932	905
541	20231124	095300	4056138	933	933	933	933	11
542	20231124	095200	4045875	933	933	933	933	1
543	20231124	095100	4044942	933	933	933	933	10
544	20231124	095000	4035612	932	932	932	932	10
545	20231124	094900	4026292	932	932	932	932	0
546	20231124	094800	4026292	932	932	932	932	2
547	20231124	094700	4024428	933	932	933	932	3
548	20231124	094600	4021631	932	933	933	932	52
549	20231124	094500	3973116	935	935	935	935	0
550	20231124	094400	3973116	935	935	935	935	0
551	20231124	094300	3973116	935	935	935	935	0
552	20231124	094200	3973116	935	935	935	935	0
553	20231124	094100	3973116	935	935	935	935	0
554	20231124	094000	3973116	935	935	935	935	0
555	20231124	093900	3973116	935	935	935	935	0
556	20231124	093800	3973116	935	935	935	935	0
557	20231124	093700	3973116	935	935	935	935	0
558	20231124	093600	3973116	935	935	935	935	0
559	20231124	093500	3973116	935	935	935	935	2
560	20231124	093400	3971246	935	935	935	935	5
561	20231124	093300	3966571	935	934	935	934	6
562	20231124	093200	3960966	934	934	934	934	0
563	20231124	093100	3960966	934	934	934	934	0
564	20231124	093000	3960966	934	934	934	934	0
565	20231124	092900	3960966	934	934	934	934	664
566	20231124	092800	3340790	934	934	934	934	27
567	20231124	092700	3315572	935	935	935	935	1
568	20231124	092600	3314637	934	934	934	934	0
569	20231124	092500	3314637	934	934	934	934	9
570	20231124	092400	3306231	934	934	934	934	406
571	20231124	092300	2927027	935	935	935	935	0
572	20231124	092200	2927027	935	934	935	934	103
573	20231124	092100	2830724	935	935	935	935	0
574	20231124	092000	2830724	935	935	935	935	0
575	20231124	091900	2830724	935	935	935	935	31
576	20231124	091800	2801739	935	935	935	935	0
577	20231124	091700	2801739	935	935	935	935	1
578	20231124	091600	2800804	934	934	934	934	4
579	20231124	091500	2797068	935	935	935	935	0
580	20231124	091400	2797068	935	935	935	935	129
581	20231124	091300	2676453	935	935	935	935	0
582	20231124	091200	2676453	935	935	935	935	0
583	20231124	091100	2676453	935	935	935	935	0
584	20231124	091000	2676453	935	936	936	935	41
585	20231124	090900	2638113	935	935	935	935	0
586	20231124	090800	2638113	935	935	935	935	0
587	20231124	090700	2638113	935	935	935	935	0
588	20231124	090600	2638113	935	935	935	935	4
589	20231124	090500	2634373	935	935	935	935	21
590	20231124	090400	2614738	935	935	935	935	98
591	20231124	090300	2523108	935	935	935	935	2
592	20231124	090200	2521238	935	935	935	935	100
593	20231124	090100	2427738	936	936	936	936	3
594	20231124	090000	2424930	936	936	936	928	2594