KissMeData/090080/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	195700	78780002	990	990	990	990	2635
3	20241111	195600	78780002	990	990	990	990	0
4	20241111	195500	78780002	990	990	990	990	0
5	20241111	195400	78780002	990	990	990	990	0
6	20241111	195300	78780002	990	990	990	990	0
7	20241111	195200	78780002	990	990	990	990	0
8	20241111	195100	78780002	990	990	990	990	0
9	20241111	195000	78780002	990	990	990	990	0
10	20241111	194900	78780002	990	990	990	990	0
11	20241111	194800	78780002	990	990	990	990	0
12	20241111	194700	78780002	990	990	990	990	0
13	20241111	194600	78780002	990	990	990	990	0
14	20241111	194500	78780002	990	990	990	990	0
15	20241111	194400	78780002	990	990	990	990	0
16	20241111	194300	78780002	990	990	990	990	0
17	20241111	194200	78780002	990	990	990	990	0
18	20241111	194100	78780002	990	990	990	990	0
19	20241111	194000	78780002	990	990	990	990	0
20	20241111	193900	78780002	990	990	990	990	0
21	20241111	193800	78780002	990	990	990	990	0
22	20241111	193700	78780002	990	990	990	990	0
23	20241111	193600	78780002	990	990	990	990	0
24	20241111	193500	78780002	990	990	990	990	0
25	20241111	193400	78780002	990	990	990	990	0
26	20241111	193300	78780002	990	990	990	990	0
27	20241111	193200	78780002	990	990	990	990	0
28	20241111	193100	78780002	990	990	990	990	0
29	20241111	193000	78780002	990	990	990	990	0
30	20241111	192900	78780002	990	990	990	990	0
31	20241111	192800	78780002	990	990	990	990	0
32	20241111	192700	78780002	990	990	990	990	2635
33	20241111	192600	78780002	990	990	990	990	0
34	20241111	192500	78780002	990	990	990	990	0
35	20241111	192400	78780002	990	990	990	990	0
36	20241111	192300	78780002	990	990	990	990	0
37	20241111	192200	78780002	990	990	990	990	0
38	20241111	192100	78780002	990	990	990	990	0
39	20241111	192000	78780002	990	990	990	990	0
40	20241111	191900	78780002	990	990	990	990	0
41	20241111	191800	78780002	990	990	990	990	0
42	20241111	191700	78780002	990	990	990	990	0
43	20241111	191600	78780002	990	990	990	990	0
44	20241111	191500	78780002	990	990	990	990	0
45	20241111	191400	78780002	990	990	990	990	0
46	20241111	191300	78780002	990	990	990	990	0
47	20241111	191200	78780002	990	990	990	990	0
48	20241111	191100	78780002	990	990	990	990	0
49	20241111	191000	78780002	990	990	990	990	0
50	20241111	190900	78780002	990	990	990	990	0
51	20241111	190800	78780002	990	990	990	990	0
52	20241111	190700	78780002	990	990	990	990	0
53	20241111	190600	78780002	990	990	990	990	0
54	20241111	190500	78780002	990	990	990	990	0
55	20241111	190400	78780002	990	990	990	990	0
56	20241111	190300	78780002	990	990	990	990	0
57	20241111	190200	78780002	990	990	990	990	0
58	20241111	190100	78780002	990	990	990	990	0
59	20241111	190000	78780002	990	990	990	990	0
60	20241111	185900	78780002	990	990	990	990	0
61	20241111	185800	78780002	990	990	990	990	0
62	20241111	185700	78780002	990	990	990	990	2635
63	20241111	185600	78780002	990	990	990	990	0
64	20241111	185500	78780002	990	990	990	990	0
65	20241111	185400	78780002	990	990	990	990	0
66	20241111	185300	78780002	990	990	990	990	0
67	20241111	185200	78780002	990	990	990	990	0
68	20241111	185100	78780002	990	990	990	990	0
69	20241111	185000	78780002	990	990	990	990	0
70	20241111	184900	78780002	990	990	990	990	0
71	20241111	184800	78780002	990	990	990	990	0
72	20241111	184700	78780002	990	990	990	990	0
73	20241111	184600	78780002	990	990	990	990	0
74	20241111	184500	78780002	990	990	990	990	0
75	20241111	184400	78780002	990	990	990	990	0
76	20241111	184300	78780002	990	990	990	990	0
77	20241111	184200	78780002	990	990	990	990	0
78	20241111	184100	78780002	990	990	990	990	0
79	20241111	184000	78780002	990	990	990	990	0
80	20241111	183900	78780002	990	990	990	990	0
81	20241111	183800	78780002	990	990	990	990	0
82	20241111	183700	78780002	990	990	990	990	0
83	20241111	183600	78780002	990	990	990	990	0
84	20241111	183500	78780002	990	990	990	990	0
85	20241111	183400	78780002	990	990	990	990	0
86	20241111	183300	78780002	990	990	990	990	0
87	20241111	183200	78780002	990	990	990	990	0
88	20241111	183100	78780002	990	990	990	990	0
89	20241111	183000	78780002	990	990	990	990	0
90	20241111	182900	78780002	990	990	990	990	0
91	20241111	182800	78780002	990	990	990	990	0
92	20241111	182700	78780002	990	990	990	990	2635
93	20241111	182600	78780002	990	990	990	990	0
94	20241111	182500	78780002	990	990	990	990	0
95	20241111	182400	78780002	990	990	990	990	0
96	20241111	182300	78780002	990	990	990	990	0
97	20241111	182200	78780002	990	990	990	990	0
98	20241111	182100	78780002	990	990	990	990	0
99	20241111	182000	78780002	990	990	990	990	0
100	20241111	181900	78780002	990	990	990	990	0
101	20241111	181800	78780002	990	990	990	990	0
102	20241111	181700	78780002	990	990	990	990	0
103	20241111	181600	78780002	990	990	990	990	0
104	20241111	181500	78780002	990	990	990	990	0
105	20241111	181400	78780002	990	990	990	990	0
106	20241111	181300	78780002	990	990	990	990	0
107	20241111	181200	78780002	990	990	990	990	0
108	20241111	181100	78780002	990	990	990	990	0
109	20241111	181000	78780002	990	990	990	990	0
110	20241111	180900	78780002	990	990	990	990	0
111	20241111	180800	78780002	990	990	990	990	0
112	20241111	180700	78780002	990	990	990	990	0
113	20241111	180600	78780002	990	990	990	990	0
114	20241111	180500	78780002	990	990	990	990	0
115	20241111	180400	78780002	990	990	990	990	0
116	20241111	180300	78780002	990	990	990	990	0
117	20241111	180200	78780002	990	990	990	990	0
118	20241111	180100	78780002	990	990	990	990	0
119	20241111	180000	78780002	990	990	990	990	0
120	20241111	175900	78780002	990	990	990	990	0
121	20241111	175800	78780002	990	990	990	990	0
122	20241111	175700	78780002	990	990	990	990	2635
123	20241111	175600	78780002	990	990	990	990	0
124	20241111	175500	78780002	990	990	990	990	0
125	20241111	175400	78780002	990	990	990	990	0
126	20241111	175300	78780002	990	990	990	990	0
127	20241111	175200	78780002	990	990	990	990	0
128	20241111	175100	78780002	990	990	990	990	0
129	20241111	175000	78780002	990	990	990	990	0
130	20241111	174900	78780002	990	990	990	990	0
131	20241111	174800	78780002	990	990	990	990	0
132	20241111	174700	78780002	990	990	990	990	0
133	20241111	174600	78780002	990	990	990	990	0
134	20241111	174500	78780002	990	990	990	990	0
135	20241111	174400	78780002	990	990	990	990	0
136	20241111	174300	78780002	990	990	990	990	0
137	20241111	174200	78780002	990	990	990	990	0
138	20241111	174100	78780002	990	990	990	990	0
139	20241111	174000	78780002	990	990	990	990	0
140	20241111	173900	78780002	990	990	990	990	0
141	20241111	173800	78780002	990	990	990	990	0
142	20241111	173700	78780002	990	990	990	990	0
143	20241111	173600	78780002	990	990	990	990	0
144	20241111	173500	78780002	990	990	990	990	0
145	20241111	173400	78780002	990	990	990	990	0
146	20241111	173300	78780002	990	990	990	990	0
147	20241111	173200	78780002	990	990	990	990	0
148	20241111	173100	78780002	990	990	990	990	0
149	20241111	173000	78780002	990	990	990	990	0
150	20241111	172900	78780002	990	990	990	990	0
151	20241111	172800	78780002	990	990	990	990	0
152	20241111	172700	78780002	990	990	990	990	2635
153	20241111	172600	78780002	990	990	990	990	0
154	20241111	172500	78780002	990	990	990	990	0
155	20241111	172400	78780002	990	990	990	990	0
156	20241111	172300	78780002	990	990	990	990	0
157	20241111	172200	78780002	990	990	990	990	0
158	20241111	172100	78780002	990	990	990	990	0
159	20241111	172000	78780002	990	990	990	990	0
160	20241111	171900	78780002	990	990	990	990	0
161	20241111	171800	78780002	990	990	990	990	0
162	20241111	171700	78780002	990	990	990	990	0
163	20241111	171600	78780002	990	990	990	990	0
164	20241111	171500	78780002	990	990	990	990	0
165	20241111	171400	78780002	990	990	990	990	0
166	20241111	171300	78780002	990	990	990	990	0
167	20241111	171200	78780002	990	990	990	990	0
168	20241111	171100	78780002	990	990	990	990	0
169	20241111	171000	78780002	990	990	990	990	0
170	20241111	170900	78780002	990	990	990	990	0
171	20241111	170800	78780002	990	990	990	990	0
172	20241111	170700	78780002	990	990	990	990	0
173	20241111	170600	78780002	990	990	990	990	0
174	20241111	170500	78780002	990	990	990	990	0
175	20241111	170400	78780002	990	990	990	990	0
176	20241111	170300	78780002	990	990	990	990	0
177	20241111	170200	78780002	990	990	990	990	0
178	20241111	170100	78780002	990	990	990	990	0
179	20241111	170000	78780002	990	990	990	990	0
180	20241111	165900	78780002	990	990	990	990	0
181	20241111	165800	78780002	990	990	990	990	0
182	20241111	165700	78780002	990	990	990	990	2635
183	20241111	165600	78780002	990	990	990	990	0
184	20241111	165500	78780002	990	990	990	990	0
185	20241111	165400	78780002	990	990	990	990	0
186	20241111	165300	78780002	990	990	990	990	0
187	20241111	165200	78780002	990	990	990	990	0
188	20241111	165100	78780002	990	990	990	990	0
189	20241111	165000	78780002	990	990	990	990	0
190	20241111	164900	78780002	990	990	990	990	0
191	20241111	164800	78780002	990	990	990	990	0
192	20241111	164700	78780002	990	990	990	990	0
193	20241111	164600	78780002	990	990	990	990	0
194	20241111	164500	78780002	990	990	990	990	0
195	20241111	164400	78780002	990	990	990	990	0
196	20241111	164300	78780002	990	990	990	990	0
197	20241111	164200	78780002	990	990	990	990	0
198	20241111	164100	78780002	990	990	990	990	0
199	20241111	164000	78780002	990	990	990	990	0
200	20241111	163900	78780002	990	990	990	990	0
201	20241111	163800	78780002	990	990	990	990	0
202	20241111	163700	78780002	990	990	990	990	0
203	20241111	163600	78780002	990	990	990	990	0
204	20241111	163500	78780002	990	990	990	990	0
205	20241111	163400	78780002	990	990	990	990	0
206	20241111	163300	78780002	990	990	990	990	0
207	20241111	163200	78780002	990	990	990	990	0
208	20241111	163100	78780002	990	990	990	990	0
209	20241111	163000	78780002	990	990	990	990	0
210	20241111	162900	78780002	990	990	990	990	0
211	20241111	162800	78780002	990	990	990	990	0
212	20241111	162700	78780002	990	990	990	990	2635
213	20241111	162600	78780002	990	990	990	990	0
214	20241111	162500	78780002	990	990	990	990	0
215	20241111	162400	78780002	990	990	990	990	0
216	20241111	162300	78780002	990	990	990	990	0
217	20241111	162200	78780002	990	990	990	990	0
218	20241111	162100	78780002	990	990	990	990	0
219	20241111	162000	78780002	990	990	990	990	0
220	20241111	161900	78780002	990	990	990	990	0
221	20241111	161800	78780002	990	990	990	990	0
222	20241111	161700	78780002	990	990	990	990	0
223	20241111	161600	78780002	990	990	990	990	0
224	20241111	161500	78780002	990	990	990	990	0
225	20241111	161400	78780002	990	990	990	990	0
226	20241111	161300	78780002	990	990	990	990	0
227	20241111	161200	78780002	990	990	990	990	0
228	20241111	161100	78780002	990	990	990	990	0
229	20241111	161000	78780002	990	990	990	990	0
230	20241111	160900	78780002	990	990	990	990	0
231	20241111	160800	78780002	990	990	990	990	0
232	20241111	160700	78780002	990	990	990	990	0
233	20241111	160600	78780002	990	990	990	990	0
234	20241111	160500	78780002	990	990	990	990	0
235	20241111	160400	78780002	990	990	990	990	0
236	20241111	160300	78780002	990	990	990	990	0
237	20241111	160200	78780002	990	990	990	990	0
238	20241111	160100	78780002	990	990	990	990	0
239	20241111	160000	78780002	990	990	990	990	0
240	20241111	155900	78780002	990	990	990	990	0
241	20241111	155800	78780002	990	990	990	990	0
242	20241111	155700	78780002	990	990	990	990	2635
243	20241111	155600	78780002	990	990	990	990	0
244	20241111	155500	78780002	990	990	990	990	0
245	20241111	155400	78780002	990	990	990	990	0
246	20241111	155300	78780002	990	990	990	990	0
247	20241111	155200	78780002	990	990	990	990	0
248	20241111	155100	78780002	990	990	990	990	0
249	20241111	155000	78780002	990	990	990	990	0
250	20241111	154900	78780002	990	990	990	990	0
251	20241111	154800	78780002	990	990	990	990	0
252	20241111	154700	78780002	990	990	990	990	0
253	20241111	154600	78780002	990	990	990	990	0
254	20241111	154500	78780002	990	990	990	990	0
255	20241111	154400	78780002	990	990	990	990	0
256	20241111	154300	78780002	990	990	990	990	0
257	20241111	154200	78780002	990	990	990	990	0
258	20241111	154100	78780002	990	990	990	990	0
259	20241111	154000	78780002	990	990	990	990	0
260	20241111	153900	78780002	990	990	990	990	0
261	20241111	153800	78780002	990	990	990	990	0
262	20241111	153700	78780002	990	990	990	990	0
263	20241111	153600	78780002	990	990	990	990	0
264	20241111	153500	78780002	990	990	990	990	0
265	20241111	153400	78780002	990	990	990	990	0
266	20241111	153300	78780002	990	990	990	990	0
267	20241111	153200	78780002	990	990	990	990	0
268	20241111	153100	78780002	990	990	990	990	0
269	20241111	153000	78780002	990	990	990	990	2635
270	20241111	152900	76171352	990	990	990	990	0
271	20241111	152800	76171352	990	990	990	990	0
272	20241111	152700	76171352	990	990	990	990	0
273	20241111	152600	76171352	990	990	990	990	0
274	20241111	152500	76171352	990	990	990	990	0
275	20241111	152400	76171352	990	990	990	990	0
276	20241111	152300	76171352	990	990	990	990	0
277	20241111	152200	76171352	990	990	990	990	0
278	20241111	152100	76171352	990	990	990	990	0
279	20241111	152000	76171352	990	990	990	990	0
280	20241111	151900	76171352	990	990	990	990	1
281	20241111	151800	76170362	989	989	989	989	467
282	20241111	151700	75708499	991	990	991	989	604
283	20241111	151600	75110698	991	991	991	991	0
284	20241111	151500	75110698	991	991	991	991	0
285	20241111	151400	75110698	991	991	991	991	0
286	20241111	151300	75110698	991	991	991	991	0
287	20241111	151200	75110698	991	991	991	991	0
288	20241111	151100	75110698	991	991	991	991	113
289	20241111	151000	74998715	991	991	991	991	0
290	20241111	150900	74998715	991	991	991	991	25
291	20241111	150800	74973940	991	991	991	991	0
292	20241111	150700	74973940	991	991	991	991	115
293	20241111	150600	74859975	990	990	990	990	0
294	20241111	150500	74859975	990	990	990	990	10
295	20241111	150400	74850075	990	990	990	990	201
296	20241111	150300	74651085	990	990	990	990	260
297	20241111	150200	74393685	990	990	990	990	100
298	20241111	150100	74294685	990	990	990	990	7
299	20241111	150000	74287755	990	990	990	990	1002
300	20241111	145900	73295775	990	992	992	990	1474
301	20241111	145800	71834821	993	993	993	993	506
302	20241111	145700	71332363	993	994	994	993	18
303	20241111	145600	71314485	994	994	994	994	0
304	20241111	145500	71314485	994	994	994	994	0
305	20241111	145400	71314485	994	994	994	994	1
306	20241111	145300	71313491	996	996	996	996	100
307	20241111	145200	71213891	996	996	996	996	0
308	20241111	145100	71213891	996	996	996	996	0
309	20241111	145000	71213891	996	996	996	996	0
310	20241111	144900	71213891	996	996	996	996	0
311	20241111	144800	71213891	996	996	996	996	30
312	20241111	144700	71184011	994	994	994	994	300
313	20241111	144600	70885811	994	994	994	994	0
314	20241111	144500	70885811	994	994	994	994	0
315	20241111	144400	70885811	994	994	994	994	0
316	20241111	144300	70885811	994	994	994	994	0
317	20241111	144200	70885811	994	994	994	994	0
318	20241111	144100	70885811	994	994	994	994	164
319	20241111	144000	70722795	994	994	994	994	0
320	20241111	143900	70722795	994	994	994	994	0
321	20241111	143800	70722795	994	994	994	994	3
322	20241111	143700	70719813	994	994	994	994	0
323	20241111	143600	70719813	994	994	994	994	0
324	20241111	143500	70719813	994	994	994	994	0
325	20241111	143400	70719813	994	994	994	994	0
326	20241111	143300	70719813	994	994	994	994	37
327	20241111	143200	70683035	994	994	994	994	0
328	20241111	143100	70683035	994	994	994	994	0
329	20241111	143000	70683035	994	994	994	994	0
330	20241111	142900	70683035	994	994	994	994	0
331	20241111	142800	70683035	994	994	994	994	0
332	20241111	142700	70683035	994	994	994	994	0
333	20241111	142600	70683035	994	994	994	994	1003
334	20241111	142500	69686053	994	994	994	994	0
335	20241111	142400	69686053	994	994	994	994	59
336	20241111	142300	69627407	994	994	994	994	0
337	20241111	142200	69627407	994	994	994	994	0
338	20241111	142100	69627407	994	994	994	994	0
339	20241111	142000	69627407	994	994	994	994	1
340	20241111	141900	69626413	994	994	994	994	0
341	20241111	141800	69626413	994	994	994	994	0
342	20241111	141700	69626413	994	994	994	994	0
343	20241111	141600	69626413	994	995	995	994	20
344	20241111	141500	69606523	994	994	994	994	0
345	20241111	141400	69606523	994	994	994	994	0
346	20241111	141300	69606523	994	992	994	991	970
347	20241111	141200	68645103	992	992	992	992	10
348	20241111	141100	68635183	991	991	991	991	0
349	20241111	141000	68635183	991	991	991	991	0
350	20241111	140900	68635183	991	991	991	991	1217
351	20241111	140800	67429136	990	990	990	990	0
352	20241111	140700	67429136	990	990	990	990	200
353	20241111	140600	67231136	990	990	990	990	0
354	20241111	140500	67231136	990	990	990	990	0
355	20241111	140400	67231136	990	990	990	990	344
356	20241111	140300	66890576	990	990	990	990	21
357	20241111	140200	66869786	990	990	990	990	18
358	20241111	140100	66851966	990	990	990	990	222
359	20241111	140000	66632186	990	990	990	990	22
360	20241111	135900	66610406	990	990	990	990	1
361	20241111	135800	66609416	990	990	990	990	1412
362	20241111	135700	65211536	990	995	995	990	7845
363	20241111	135600	57426895	996	996	996	996	100
364	20241111	135500	57327295	996	996	996	996	0
365	20241111	135400	57327295	996	996	996	996	0
366	20241111	135300	57327295	996	996	996	996	0
367	20241111	135200	57327295	996	996	996	996	20
368	20241111	135100	57307375	996	995	996	995	500
369	20241111	135000	56809384	995	995	995	994	1707
370	20241111	134900	55111897	996	996	996	996	0
371	20241111	134800	55111897	996	996	996	996	0
372	20241111	134700	55111897	996	996	996	996	0
373	20241111	134600	55111897	996	996	996	996	79
374	20241111	134500	55033213	995	995	995	995	235
375	20241111	134400	54799388	996	996	996	996	3
376	20241111	134300	54796400	996	996	996	996	0
377	20241111	134200	54796400	996	996	996	996	273
378	20241111	134100	54524492	996	996	996	996	0
379	20241111	134000	54524492	996	996	996	996	15
380	20241111	133900	54509552	996	996	996	996	27
381	20241111	133800	54482660	999	999	999	999	0
382	20241111	133700	54482660	999	999	999	999	0
383	20241111	133600	54482660	999	999	999	999	0
384	20241111	133500	54482660	999	999	999	999	1030
385	20241111	133400	53453690	999	999	999	999	120
386	20241111	133300	53333810	998	998	998	998	850
387	20241111	133200	52485510	996	996	996	996	0
388	20241111	133100	52485510	996	996	996	996	3
389	20241111	133000	52482522	996	996	996	996	1258
390	20241111	132900	51229554	996	996	996	996	199
391	20241111	132800	51031350	996	996	996	996	1
392	20241111	132700	51030354	995	995	995	995	0
393	20241111	132600	51030354	995	995	995	995	0
394	20241111	132500	51030354	995	995	995	995	39
395	20241111	132400	50991549	995	995	995	995	1665
396	20241111	132300	49334874	995	995	995	995	0
397	20241111	132200	49334874	995	995	995	995	41
398	20241111	132100	49294079	996	996	996	996	1199
399	20241111	132000	48099875	997	997	997	997	555
400	20241111	131900	47546540	997	997	997	997	135
401	20241111	131800	47411945	997	997	997	997	197
402	20241111	131700	47215536	998	998	998	998	0
403	20241111	131600	47215536	998	998	998	998	0
404	20241111	131500	47215536	998	998	998	998	1
405	20241111	131400	47214538	997	997	997	997	0
406	20241111	131300	47214538	997	997	997	997	1
407	20241111	131200	47213541	998	998	998	998	0
408	20241111	131100	47213541	998	998	998	998	0
409	20241111	131000	47213541	998	998	998	998	233
410	20241111	130900	46981007	998	998	998	998	232
411	20241111	130800	46749471	998	998	998	998	244
412	20241111	130700	46505959	999	999	999	999	0
413	20241111	130600	46505959	999	999	999	999	0
414	20241111	130500	46505959	999	999	999	999	0
415	20241111	130400	46505959	999	999	999	999	1
416	20241111	130300	46504960	999	999	999	999	0
417	20241111	130200	46504960	999	999	999	999	0
418	20241111	130100	46504960	999	999	999	999	0
419	20241111	130000	46504960	999	999	999	999	11
420	20241111	125900	46493971	999	999	999	999	0
421	20241111	125800	46493971	999	999	999	999	0
422	20241111	125700	46493971	999	999	999	999	0
423	20241111	125600	46493971	999	999	999	999	0
424	20241111	125500	46493971	999	999	999	999	289
425	20241111	125400	46205260	999	999	999	999	28
426	20241111	125300	46177288	999	999	999	999	0
427	20241111	125200	46177288	999	999	999	999	4
428	20241111	125100	46173292	1000	1000	1000	1000	0
429	20241111	125000	46173292	1000	1000	1000	1000	5
430	20241111	124900	46168292	1000	1000	1000	1000	0
431	20241111	124800	46168292	1000	1000	1000	1000	0
432	20241111	124700	46168292	1000	1000	1000	1000	1
433	20241111	124600	46167292	1000	1000	1000	1000	12
434	20241111	124500	46155292	1000	1000	1000	1000	0
435	20241111	124400	46155292	1000	1000	1000	1000	0
436	20241111	124300	46155292	1000	1000	1000	1000	0
437	20241111	124200	46155292	1000	1000	1000	1000	0
438	20241111	124100	46155292	1000	1000	1000	1000	0
439	20241111	124000	46155292	1000	1000	1000	1000	0
440	20241111	123900	46155292	1000	1000	1000	1000	50
441	20241111	123800	46105292	1000	1000	1000	1000	0
442	20241111	123700	46105292	1000	1000	1000	1000	0
443	20241111	123600	46105292	1000	1000	1000	1000	24
444	20241111	123500	46081292	999	999	999	999	41
445	20241111	123400	46040333	999	999	999	999	0
446	20241111	123300	46040333	999	999	999	999	0
447	20241111	123200	46040333	999	999	999	999	0
448	20241111	123100	46040333	999	999	999	999	25
449	20241111	123000	46015358	1000	1000	1000	1000	12
450	20241111	122900	46003358	1000	1000	1000	1000	0
451	20241111	122800	46003358	1000	1000	1000	1000	0
452	20241111	122700	46003358	1000	1000	1000	1000	0
453	20241111	122600	46003358	1000	1000	1000	1000	0
454	20241111	122500	46003358	1000	1000	1000	1000	0
455	20241111	122400	46003358	1000	1000	1000	1000	0
456	20241111	122300	46003358	1000	1000	1000	1000	400
457	20241111	122200	45603358	999	999	999	999	0
458	20241111	122100	45603358	999	999	999	999	0
459	20241111	122000	45603358	999	999	999	999	0
460	20241111	121900	45603358	999	999	999	999	3
461	20241111	121800	45600361	998	998	998	998	0
462	20241111	121700	45600361	998	998	998	998	0
463	20241111	121600	45600361	998	998	998	998	0
464	20241111	121500	45600361	998	998	998	998	0
465	20241111	121400	45600361	998	998	998	998	0
466	20241111	121300	45600361	998	998	998	998	0
467	20241111	121200	45600361	998	998	998	998	0
468	20241111	121100	45600361	998	998	998	998	0
469	20241111	121000	45600361	998	998	998	998	500
470	20241111	120900	45101361	998	998	998	998	0
471	20241111	120800	45101361	998	998	998	998	644
472	20241111	120700	44458649	998	998	998	998	500
473	20241111	120600	43959649	998	998	998	998	0
474	20241111	120500	43959649	998	998	998	998	0
475	20241111	120400	43959649	998	998	998	998	0
476	20241111	120300	43959649	998	998	998	998	0
477	20241111	120200	43959649	998	998	998	998	200
478	20241111	120100	43760049	998	998	998	998	0
479	20241111	120000	43760049	998	998	998	998	0
480	20241111	115900	43760049	998	998	998	998	0
481	20241111	115800	43760049	998	998	998	998	0
482	20241111	115700	43760049	998	998	998	998	0
483	20241111	115600	43760049	998	998	998	998	10
484	20241111	115500	43750069	998	998	998	998	0
485	20241111	115400	43750069	998	998	998	998	0
486	20241111	115300	43750069	998	998	998	998	0
487	20241111	115200	43750069	998	998	998	998	0
488	20241111	115100	43750069	998	998	998	998	300
489	20241111	115000	43450669	998	998	998	998	5
490	20241111	114900	43445679	998	998	998	998	0
491	20241111	114800	43445679	998	998	998	998	0
492	20241111	114700	43445679	998	998	998	998	10
493	20241111	114600	43435699	998	998	998	998	1000
494	20241111	114500	42437699	998	998	998	998	0
495	20241111	114400	42437699	998	998	998	998	0
496	20241111	114300	42437699	998	998	998	998	0
497	20241111	114200	42437699	998	998	998	998	5
498	20241111	114100	42432709	998	998	998	998	0
499	20241111	114000	42432709	998	998	998	998	4
500	20241111	113900	42428717	995	995	995	995	0
501	20241111	113800	42428717	995	995	995	995	0
502	20241111	113700	42428717	995	995	995	995	0
503	20241111	113600	42428717	995	995	995	995	0
504	20241111	113500	42428717	995	995	995	995	0
505	20241111	113400	42428717	995	997	997	995	2635
506	20241111	113300	39804630	998	998	998	998	0
507	20241111	113200	39804630	998	998	998	998	0
508	20241111	113100	39804630	998	998	998	998	109
509	20241111	113000	39695848	998	998	998	998	180
510	20241111	112900	39516208	998	999	999	998	4756
511	20241111	112800	34767406	999	999	999	999	5179
512	20241111	112700	29593585	999	999	999	999	135
513	20241111	112600	29458720	999	999	999	999	0
514	20241111	112500	29458720	999	999	999	999	0
515	20241111	112400	29458720	999	999	999	999	290
516	20241111	112300	29169010	1000	1000	1000	1000	0
517	20241111	112200	29169010	1000	1000	1000	1000	0
518	20241111	112100	29169010	1000	1001	1001	999	4606
519	20241111	112000	24562859	1001	1001	1001	1001	0
520	20241111	111900	24562859	1001	1001	1001	1001	0
521	20241111	111800	24562859	1001	1001	1001	1001	0
522	20241111	111700	24562859	1001	1001	1001	1001	0
523	20241111	111600	24562859	1001	1001	1001	1001	0
524	20241111	111500	24562859	1001	1001	1001	1001	0
525	20241111	111400	24562859	1001	1001	1001	1001	0
526	20241111	111300	24562859	1001	1001	1001	1001	0
527	20241111	111200	24562859	1001	1001	1001	1001	0
528	20241111	111100	24562859	1001	1001	1001	1001	0
529	20241111	111000	24562859	1001	1001	1001	1001	0
530	20241111	110900	24562859	1001	1001	1001	1001	285
531	20241111	110800	24277574	1000	1000	1000	1000	0
532	20241111	110700	24277574	1000	1000	1000	1000	0
533	20241111	110600	24277574	1000	1000	1000	1000	638
534	20241111	110500	23639574	1000	1001	1001	1000	417
535	20241111	110400	23222212	1001	1001	1001	1001	20
536	20241111	110300	23202192	1002	1002	1002	1002	0
537	20241111	110200	23202192	1002	1002	1002	1002	0
538	20241111	110100	23202192	1002	1002	1002	1002	200
539	20241111	110000	23001792	1005	1005	1005	1005	0
540	20241111	105900	23001792	1005	1005	1005	1005	0
541	20241111	105800	23001792	1005	1005	1005	1005	0
542	20241111	105700	23001792	1005	1005	1005	1005	0
543	20241111	105600	23001792	1005	1005	1005	1005	0
544	20241111	105500	23001792	1005	1005	1005	1005	0
545	20241111	105400	23001792	1005	1005	1005	1001	2824
546	20241111	105300	20170918	1005	1005	1005	1005	200
547	20241111	105200	19969918	1005	1005	1005	1005	0
548	20241111	105100	19969918	1005	1005	1005	1005	0
549	20241111	105000	19969918	1005	1005	1005	1005	0
550	20241111	104900	19969918	1005	1005	1005	1005	0
551	20241111	104800	19969918	1005	1005	1005	1005	0
552	20241111	104700	19969918	1005	1005	1005	1005	0
553	20241111	104600	19969918	1005	1005	1005	1005	822
554	20241111	104500	19143808	1005	1005	1005	1005	1
555	20241111	104400	19142803	999	999	999	999	0
556	20241111	104300	19142803	999	999	999	999	0
557	20241111	104200	19142803	999	999	999	999	0
558	20241111	104100	19142803	999	999	999	999	0
559	20241111	104000	19142803	999	999	999	999	0
560	20241111	103900	19142803	999	999	999	999	0
561	20241111	103800	19142803	999	999	999	999	0
562	20241111	103700	19142803	999	999	999	999	0
563	20241111	103600	19142803	999	999	999	999	0
564	20241111	103500	19142803	999	999	999	999	0
565	20241111	103400	19142803	999	1000	1000	999	68
566	20241111	103300	19074870	999	999	999	999	0
567	20241111	103200	19074870	999	999	999	999	0
568	20241111	103100	19074870	999	999	999	999	0
569	20241111	103000	19074870	999	999	999	999	0
570	20241111	102900	19074870	999	999	999	999	0
571	20241111	102800	19074870	999	999	999	999	0
572	20241111	102700	19074870	999	1001	1001	999	4000
573	20241111	102600	15074207	1001	1001	1001	1001	0
574	20241111	102500	15074207	1001	1001	1001	1001	5
575	20241111	102400	15069202	1001	1001	1001	1001	0
576	20241111	102300	15069202	1001	1001	1001	1001	0
577	20241111	102200	15069202	1001	1001	1001	1001	0
578	20241111	102100	15069202	1001	1001	1001	1001	0
579	20241111	102000	15069202	1001	1001	1001	1001	0
580	20241111	101900	15069202	1001	1001	1001	1001	47
581	20241111	101800	15022155	1001	1001	1001	1001	0
582	20241111	101700	15022155	1001	1001	1001	1001	0
583	20241111	101600	15022155	1001	1001	1001	1001	0
584	20241111	101500	15022155	1001	1001	1001	1001	0
585	20241111	101400	15022155	1001	1001	1001	1001	0
586	20241111	101300	15022155	1001	1001	1001	1001	0
587	20241111	101200	15022155	1001	1001	1001	1001	0
588	20241111	101100	15022155	1001	1003	1003	1001	180
589	20241111	101000	14841960	1005	1005	1005	1005	0
590	20241111	100900	14841960	1005	1005	1005	1005	0
591	20241111	100800	14841960	1005	1005	1005	1005	1
592	20241111	100700	14840955	1001	1002	1002	1001	492
593	20241111	100600	14348350	1002	1002	1002	1002	188
594	20241111	100500	14159974	1002	1002	1002	1002	100
595	20241111	100400	14059774	1001	1001	1001	1001	481
596	20241111	100300	13578293	1002	1002	1002	1002	339
597	20241111	100200	13238615	1005	1005	1005	1005	50
598	20241111	100100	13188365	1002	1002	1002	1002	0
599	20241111	100000	13188365	1002	1002	1002	1002	0
600	20241111	095900	13188365	1002	1002	1002	1002	0
601	20241111	095800	13188365	1002	1002	1002	1002	0
602	20241111	095700	13188365	1002	1002	1002	1002	0
603	20241111	095600	13188365	1002	1005	1005	1002	19
604	20241111	095500	13169315	1005	1005	1005	1005	0
605	20241111	095400	13169315	1005	1005	1005	1005	0
606	20241111	095300	13169315	1005	1005	1005	1005	0
607	20241111	095200	13169315	1005	1005	1005	1005	23
608	20241111	095100	13146200	1005	1005	1005	1005	0
609	20241111	095000	13146200	1005	1005	1005	1005	0
610	20241111	094900	13146200	1005	1005	1005	1005	0
611	20241111	094800	13146200	1005	1005	1005	1005	101
612	20241111	094700	13044695	1006	1006	1006	1006	0
613	20241111	094600	13044695	1006	1006	1006	1006	0
614	20241111	094500	13044695	1006	1010	1010	1006	95
615	20241111	094400	12949117	1010	1010	1010	1010	0
616	20241111	094300	12949117	1010	1010	1010	1010	0
617	20241111	094200	12949117	1010	1010	1010	1010	0
618	20241111	094100	12949117	1010	1010	1010	1010	16
619	20241111	094000	12932957	1010	1010	1010	1010	14
620	20241111	093900	12918817	1010	1010	1010	1008	52
621	20241111	093800	12866397	1002	1002	1002	1002	0
622	20241111	093700	12866397	1002	1002	1002	1002	1388
623	20241111	093600	11475621	1002	1002	1002	1002	323
624	20241111	093500	11151975	1002	1002	1002	1002	221
625	20241111	093400	10930533	1002	1002	1002	1002	262
626	20241111	093300	10668009	1002	1006	1006	1002	1202
627	20241111	093200	9460613	1009	1009	1009	1009	0
628	20241111	093100	9460613	1009	1009	1009	1009	15
629	20241111	093000	9445478	1010	1011	1011	1010	131
630	20241111	092900	9313095	1011	1011	1011	1010	276
631	20241111	092800	9034062	1026	1026	1026	1026	0
632	20241111	092700	9034062	1026	1026	1026	1026	12
633	20241111	092600	9021750	1013	1013	1013	1013	0
634	20241111	092500	9021750	1013	1013	1013	1013	6
635	20241111	092400	9015672	1011	1011	1011	1011	29
636	20241111	092300	8986353	1011	1011	1011	1011	21
637	20241111	092200	8965122	1027	1027	1027	1027	0
638	20241111	092100	8965122	1027	1027	1027	1027	0
639	20241111	092000	8965122	1027	1027	1027	1027	0
640	20241111	091900	8965122	1027	1027	1027	1027	0
641	20241111	091800	8965122	1027	1011	1027	1011	742
642	20241111	091700	8203104	1027	1027	1027	1027	2
643	20241111	091600	8201050	1029	1029	1029	1029	0
644	20241111	091500	8201050	1029	1029	1029	1029	0
645	20241111	091400	8201050	1029	1029	1029	1029	0
646	20241111	091300	8201050	1029	1029	1029	1029	0
647	20241111	091200	8201050	1029	1029	1029	1029	0
648	20241111	091100	8201050	1029	1023	1029	1023	486
649	20241111	091000	7702713	1005	1011	1011	1005	2500
650	20241111	090900	5180383	1023	1023	1023	1023	1
651	20241111	090800	5179360	1009	1009	1009	1009	1
652	20241111	090700	5178351	1018	1018	1018	1018	1
653	20241111	090600	5177333	1009	1009	1009	1009	10
654	20241111	090500	5167243	1010	1016	1016	1010	1297
655	20241111	090400	3853966	1018	1022	1022	1018	898
656	20241111	090300	2938835	1023	1023	1023	1023	0
657	20241111	090200	2938835	1023	1023	1023	1023	0
658	20241111	090100	2938835	1023	1023	1023	1023	249
659	20241111	090000	2684108	1028	1028	1028	1028	1284