KissMeData/023760/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190600	55500088	559	559	559	559	126
3	20241112	190500	55500088	559	559	559	559	0
4	20241112	190400	55500088	559	559	559	559	0
5	20241112	190300	55500088	559	559	559	559	0
6	20241112	190200	55500088	559	559	559	559	0
7	20241112	190100	55500088	559	559	559	559	0
8	20241112	190000	55500088	559	559	559	559	0
9	20241112	185900	55500088	559	559	559	559	0
10	20241112	185800	55500088	559	559	559	559	0
11	20241112	185700	55500088	559	559	559	559	0
12	20241112	185600	55500088	559	559	559	559	0
13	20241112	185500	55500088	559	559	559	559	0
14	20241112	185400	55500088	559	559	559	559	0
15	20241112	185300	55500088	559	559	559	559	0
16	20241112	185200	55500088	559	559	559	559	0
17	20241112	185100	55500088	559	559	559	559	0
18	20241112	185000	55500088	559	559	559	559	0
19	20241112	184900	55500088	559	559	559	559	0
20	20241112	184800	55500088	559	559	559	559	0
21	20241112	184700	55500088	559	559	559	559	0
22	20241112	184600	55500088	559	559	559	559	0
23	20241112	184500	55500088	559	559	559	559	0
24	20241112	184400	55500088	559	559	559	559	0
25	20241112	184300	55500088	559	559	559	559	0
26	20241112	184200	55500088	559	559	559	559	0
27	20241112	184100	55500088	559	559	559	559	0
28	20241112	184000	55500088	559	559	559	559	0
29	20241112	183900	55500088	559	559	559	559	0
30	20241112	183800	55500088	559	559	559	559	0
31	20241112	183700	55500088	559	559	559	559	0
32	20241112	183600	55500088	559	559	559	559	126
33	20241112	183500	55500088	559	559	559	559	0
34	20241112	183400	55500088	559	559	559	559	0
35	20241112	183300	55500088	559	559	559	559	0
36	20241112	183200	55500088	559	559	559	559	0
37	20241112	183100	55500088	559	559	559	559	0
38	20241112	183000	55500088	559	559	559	559	0
39	20241112	182900	55500088	559	559	559	559	0
40	20241112	182800	55500088	559	559	559	559	0
41	20241112	182700	55500088	559	559	559	559	0
42	20241112	182600	55500088	559	559	559	559	0
43	20241112	182500	55500088	559	559	559	559	0
44	20241112	182400	55500088	559	559	559	559	0
45	20241112	182300	55500088	559	559	559	559	0
46	20241112	182200	55500088	559	559	559	559	0
47	20241112	182100	55500088	559	559	559	559	0
48	20241112	182000	55500088	559	559	559	559	0
49	20241112	181900	55500088	559	559	559	559	0
50	20241112	181800	55500088	559	559	559	559	0
51	20241112	181700	55500088	559	559	559	559	0
52	20241112	181600	55500088	559	559	559	559	0
53	20241112	181500	55500088	559	559	559	559	0
54	20241112	181400	55500088	559	559	559	559	0
55	20241112	181300	55500088	559	559	559	559	0
56	20241112	181200	55500088	559	559	559	559	0
57	20241112	181100	55500088	559	559	559	559	0
58	20241112	181000	55500088	559	559	559	559	0
59	20241112	180900	55500088	559	559	559	559	0
60	20241112	180800	55500088	559	559	559	559	0
61	20241112	180700	55500088	559	559	559	559	0
62	20241112	180600	55500088	559	559	559	559	126
63	20241112	180500	55500088	559	559	559	559	0
64	20241112	180400	55500088	559	559	559	559	0
65	20241112	180300	55500088	559	559	559	559	0
66	20241112	180200	55500088	559	559	559	559	0
67	20241112	180100	55500088	559	559	559	559	0
68	20241112	180000	55500088	559	559	559	559	0
69	20241112	175900	55500088	559	559	559	559	0
70	20241112	175800	55500088	559	559	559	559	0
71	20241112	175700	55500088	559	559	559	559	0
72	20241112	175600	55500088	559	559	559	559	0
73	20241112	175500	55500088	559	559	559	559	0
74	20241112	175400	55500088	559	559	559	559	0
75	20241112	175300	55500088	559	559	559	559	0
76	20241112	175200	55500088	559	559	559	559	0
77	20241112	175100	55500088	559	559	559	559	0
78	20241112	175000	55500088	559	559	559	559	0
79	20241112	174900	55500088	559	559	559	559	0
80	20241112	174800	55500088	559	559	559	559	0
81	20241112	174700	55500088	559	559	559	559	0
82	20241112	174600	55500088	559	559	559	559	0
83	20241112	174500	55500088	559	559	559	559	0
84	20241112	174400	55500088	559	559	559	559	0
85	20241112	174300	55500088	559	559	559	559	0
86	20241112	174200	55500088	559	559	559	559	0
87	20241112	174100	55500088	559	559	559	559	0
88	20241112	174000	55500088	559	559	559	559	0
89	20241112	173900	55500088	559	559	559	559	0
90	20241112	173800	55500088	559	559	559	559	0
91	20241112	173700	55500088	559	559	559	559	0
92	20241112	173600	55500088	559	559	559	559	126
93	20241112	173500	55500088	559	559	559	559	0
94	20241112	173400	55500088	559	559	559	559	0
95	20241112	173300	55500088	559	559	559	559	0
96	20241112	173200	55500088	559	559	559	559	0
97	20241112	173100	55500088	559	559	559	559	0
98	20241112	173000	55500088	559	559	559	559	0
99	20241112	172900	55500088	559	559	559	559	0
100	20241112	172800	55500088	559	559	559	559	0
101	20241112	172700	55500088	559	559	559	559	0
102	20241112	172600	55500088	559	559	559	559	0
103	20241112	172500	55500088	559	559	559	559	0
104	20241112	172400	55500088	559	559	559	559	0
105	20241112	172300	55500088	559	559	559	559	0
106	20241112	172200	55500088	559	559	559	559	0
107	20241112	172100	55500088	559	559	559	559	0
108	20241112	172000	55500088	559	559	559	559	0
109	20241112	171900	55500088	559	559	559	559	0
110	20241112	171800	55500088	559	559	559	559	0
111	20241112	171700	55500088	559	559	559	559	0
112	20241112	171600	55500088	559	559	559	559	0
113	20241112	171500	55500088	559	559	559	559	0
114	20241112	171400	55500088	559	559	559	559	0
115	20241112	171300	55500088	559	559	559	559	0
116	20241112	171200	55500088	559	559	559	559	0
117	20241112	171100	55500088	559	559	559	559	0
118	20241112	171000	55500088	559	559	559	559	0
119	20241112	170900	55500088	559	559	559	559	0
120	20241112	170800	55500088	559	559	559	559	0
121	20241112	170700	55500088	559	559	559	559	0
122	20241112	170600	55500088	559	559	559	559	126
123	20241112	170500	55500088	559	559	559	559	0
124	20241112	170400	55500088	559	559	559	559	0
125	20241112	170300	55500088	559	559	559	559	0
126	20241112	170200	55500088	559	559	559	559	0
127	20241112	170100	55500088	559	559	559	559	0
128	20241112	170000	55500088	559	559	559	559	0
129	20241112	165900	55500088	559	559	559	559	0
130	20241112	165800	55500088	559	559	559	559	0
131	20241112	165700	55500088	559	559	559	559	0
132	20241112	165600	55500088	559	559	559	559	0
133	20241112	165500	55500088	559	559	559	559	0
134	20241112	165400	55500088	559	559	559	559	0
135	20241112	165300	55500088	559	559	559	559	0
136	20241112	165200	55500088	559	559	559	559	0
137	20241112	165100	55500088	559	559	559	559	0
138	20241112	165000	55500088	559	559	559	559	0
139	20241112	164900	55500088	559	559	559	559	0
140	20241112	164800	55500088	559	559	559	559	0
141	20241112	164700	55500088	559	559	559	559	0
142	20241112	164600	55500088	559	559	559	559	0
143	20241112	164500	55500088	559	559	559	559	0
144	20241112	164400	55500088	559	559	559	559	0
145	20241112	164300	55500088	559	559	559	559	0
146	20241112	164200	55500088	559	559	559	559	0
147	20241112	164100	55500088	559	559	559	559	0
148	20241112	164000	55500088	559	559	559	559	0
149	20241112	163900	55500088	559	559	559	559	0
150	20241112	163800	55500088	559	559	559	559	0
151	20241112	163700	55500088	559	559	559	559	0
152	20241112	163600	55500088	559	559	559	559	126
153	20241112	163500	55500088	559	559	559	559	0
154	20241112	163400	55500088	559	559	559	559	0
155	20241112	163300	55500088	559	559	559	559	0
156	20241112	163200	55500088	559	559	559	559	0
157	20241112	163100	55500088	559	559	559	559	0
158	20241112	163000	55500088	559	559	559	559	0
159	20241112	162900	55500088	559	559	559	559	0
160	20241112	162800	55500088	559	559	559	559	0
161	20241112	162700	55500088	559	559	559	559	0
162	20241112	162600	55500088	559	559	559	559	0
163	20241112	162500	55500088	559	559	559	559	0
164	20241112	162400	55500088	559	559	559	559	0
165	20241112	162300	55500088	559	559	559	559	0
166	20241112	162200	55500088	559	559	559	559	0
167	20241112	162100	55500088	559	559	559	559	0
168	20241112	162000	55500088	559	559	559	559	0
169	20241112	161900	55500088	559	559	559	559	0
170	20241112	161800	55500088	559	559	559	559	0
171	20241112	161700	55500088	559	559	559	559	0
172	20241112	161600	55500088	559	559	559	559	0
173	20241112	161500	55500088	559	559	559	559	0
174	20241112	161400	55500088	559	559	559	559	0
175	20241112	161300	55500088	559	559	559	559	0
176	20241112	161200	55500088	559	559	559	559	0
177	20241112	161100	55500088	559	559	559	559	0
178	20241112	161000	55500088	559	559	559	559	0
179	20241112	160900	55500088	559	559	559	559	0
180	20241112	160800	55500088	559	559	559	559	0
181	20241112	160700	55500088	559	559	559	559	0
182	20241112	160600	55500088	559	559	559	559	126
183	20241112	160500	55500088	559	559	559	559	0
184	20241112	160400	55500088	559	559	559	559	0
185	20241112	160300	55500088	559	559	559	559	0
186	20241112	160200	55500088	559	559	559	559	0
187	20241112	160100	55500088	559	559	559	559	0
188	20241112	160000	55500088	559	559	559	559	0
189	20241112	155900	55500088	559	559	559	559	0
190	20241112	155800	55500088	559	559	559	559	0
191	20241112	155700	55500088	559	559	559	559	0
192	20241112	155600	55500088	559	559	559	559	0
193	20241112	155500	55500088	559	559	559	559	0
194	20241112	155400	55500088	559	559	559	559	0
195	20241112	155300	55500088	559	559	559	559	0
196	20241112	155200	55500088	559	559	559	559	0
197	20241112	155100	55500088	559	559	559	559	0
198	20241112	155000	55500088	559	559	559	559	0
199	20241112	154900	55500088	559	559	559	559	0
200	20241112	154800	55500088	559	559	559	559	0
201	20241112	154700	55500088	559	559	559	559	0
202	20241112	154600	55500088	559	559	559	559	0
203	20241112	154500	55500088	559	559	559	559	0
204	20241112	154400	55500088	559	559	559	559	0
205	20241112	154300	55500088	559	559	559	559	0
206	20241112	154200	55500088	559	559	559	559	0
207	20241112	154100	55500088	559	559	559	559	0
208	20241112	154000	55500088	559	559	559	559	0
209	20241112	153900	55500088	559	559	559	559	0
210	20241112	153800	55500088	559	559	559	559	0
211	20241112	153700	55500088	559	559	559	559	0
212	20241112	153600	55500088	559	559	559	559	126
213	20241112	153500	55500088	559	559	559	559	0
214	20241112	153400	55500088	559	559	559	559	0
215	20241112	153300	55500088	559	559	559	559	0
216	20241112	153200	55500088	559	559	559	559	0
217	20241112	153100	55500088	559	559	559	559	0
218	20241112	153000	55500088	559	559	559	559	126
219	20241112	152900	55429654	559	559	559	559	0
220	20241112	152800	55429654	559	559	559	559	0
221	20241112	152700	55429654	559	559	559	559	0
222	20241112	152600	55429654	559	559	559	559	0
223	20241112	152500	55429654	559	559	559	559	0
224	20241112	152400	55429654	559	559	559	559	0
225	20241112	152300	55429654	559	559	559	559	0
226	20241112	152200	55429654	559	559	559	559	0
227	20241112	152100	55429654	559	559	559	559	0
228	20241112	152000	55429654	559	559	559	559	0
229	20241112	151900	55429654	559	557	559	557	5929
230	20241112	151800	52127041	558	558	558	558	0
231	20241112	151700	52127041	558	558	558	558	1
232	20241112	151600	52126483	557	557	557	557	0
233	20241112	151500	52126483	557	557	557	557	0
234	20241112	151400	52126483	557	557	557	557	36
235	20241112	151300	52106431	557	558	558	557	1535
236	20241112	151200	51251435	558	558	558	558	0
237	20241112	151100	51251435	558	558	558	558	50
238	20241112	151000	51223535	557	557	557	557	0
239	20241112	150900	51223535	557	557	557	557	0
240	20241112	150800	51223535	557	557	557	557	0
241	20241112	150700	51223535	557	557	557	557	1327
242	20241112	150600	50484396	557	557	557	557	0
243	20241112	150500	50484396	557	557	557	557	1
244	20241112	150400	50483839	557	557	557	557	0
245	20241112	150300	50483839	557	557	557	557	248
246	20241112	150200	50345703	556	556	556	556	2113
247	20241112	150100	49170875	555	555	555	555	0
248	20241112	150000	49170875	555	555	555	555	0
249	20241112	145900	49170875	555	555	555	555	0
250	20241112	145800	49170875	555	555	555	555	7
251	20241112	145700	49166990	554	554	554	554	0
252	20241112	145600	49166990	554	554	554	554	1480
253	20241112	145500	48347070	554	554	554	554	20
254	20241112	145400	48335990	554	554	554	554	0
255	20241112	145300	48335990	554	554	554	554	0
256	20241112	145200	48335990	554	554	554	554	0
257	20241112	145100	48335990	554	554	554	554	1
258	20241112	145000	48335436	554	554	554	554	0
259	20241112	144900	48335436	554	553	554	553	1449
260	20241112	144800	47534138	553	553	553	553	0
261	20241112	144700	47534138	553	553	553	553	0
262	20241112	144600	47534138	553	553	553	553	0
263	20241112	144500	47534138	553	553	553	553	0
264	20241112	144400	47534138	553	553	553	553	2
265	20241112	144300	47533032	553	553	553	553	0
266	20241112	144200	47533032	553	553	553	553	301
267	20241112	144100	47366579	552	552	552	552	0
268	20241112	144000	47366579	552	553	553	552	3801
269	20241112	143900	45268121	553	553	553	553	0
270	20241112	143800	45268121	553	553	553	553	9
271	20241112	143700	45263144	552	552	552	552	0
272	20241112	143600	45263144	552	555	555	552	17154
273	20241112	143500	35773482	554	554	554	554	11
274	20241112	143400	35767388	554	554	554	554	80
275	20241112	143300	35723068	554	554	554	554	4000
276	20241112	143200	33507068	555	555	555	555	156
277	20241112	143100	33420488	556	556	556	556	0
278	20241112	143000	33420488	556	556	556	556	1
279	20241112	142900	33419932	555	555	555	555	0
280	20241112	142800	33419932	555	555	555	555	0
281	20241112	142700	33419932	555	555	555	555	0
282	20241112	142600	33419932	555	555	555	555	13
283	20241112	142500	33412717	556	556	556	556	0
284	20241112	142400	33412717	556	556	556	556	37
285	20241112	142300	33392145	555	555	555	555	0
286	20241112	142200	33392145	555	555	555	555	148
287	20241112	142100	33310005	556	556	556	556	10
288	20241112	142000	33304445	556	556	556	556	0
289	20241112	141900	33304445	556	556	556	556	0
290	20241112	141800	33304445	556	556	556	556	0
291	20241112	141700	33304445	556	556	556	556	0
292	20241112	141600	33304445	556	556	556	556	1
293	20241112	141500	33303889	555	555	555	555	0
294	20241112	141400	33303889	555	555	555	555	0
295	20241112	141300	33303889	555	555	555	555	0
296	20241112	141200	33303889	555	555	555	555	0
297	20241112	141100	33303889	555	555	555	555	0
298	20241112	141000	33303889	555	555	555	555	0
299	20241112	140900	33303889	555	555	555	555	0
300	20241112	140800	33303889	555	555	555	555	0
301	20241112	140700	33303889	555	555	555	555	0
302	20241112	140600	33303889	555	555	555	555	0
303	20241112	140500	33303889	555	555	555	555	0
304	20241112	140400	33303889	555	555	555	555	0
305	20241112	140300	33303889	555	555	555	555	0
306	20241112	140200	33303889	555	555	555	555	0
307	20241112	140100	33303889	555	555	555	555	0
308	20241112	140000	33303889	555	555	555	555	0
309	20241112	135900	33303889	555	555	555	555	0
310	20241112	135800	33303889	555	555	555	555	12
311	20241112	135700	33297229	555	555	555	555	180
312	20241112	135600	33197329	555	555	555	555	0
313	20241112	135500	33197329	555	555	555	555	0
314	20241112	135400	33197329	555	555	555	555	210
315	20241112	135300	33080779	555	554	555	554	90
316	20241112	135200	33030918	554	554	554	554	0
317	20241112	135100	33030918	554	554	554	554	0
318	20241112	135000	33030918	554	554	554	554	0
319	20241112	134900	33030918	554	554	554	554	270
320	20241112	134800	32881338	554	554	554	554	0
321	20241112	134700	32881338	554	554	554	554	7730
322	20241112	134600	28598918	555	555	555	555	0
323	20241112	134500	28598918	555	555	555	555	1
324	20241112	134400	28598363	554	554	554	554	0
325	20241112	134300	28598363	554	554	554	554	0
326	20241112	134200	28598363	554	554	554	554	0
327	20241112	134100	28598363	554	554	554	554	0
328	20241112	134000	28598363	554	554	554	554	175
329	20241112	133900	28501413	555	555	555	555	791
330	20241112	133800	28062408	556	556	556	556	0
331	20241112	133700	28062408	556	556	556	556	0
332	20241112	133600	28062408	556	556	556	556	0
333	20241112	133500	28062408	556	556	556	556	1
334	20241112	133400	28061852	555	555	555	555	2
335	20241112	133300	28060742	555	555	555	555	0
336	20241112	133200	28060742	555	555	555	555	0
337	20241112	133100	28060742	555	555	555	555	0
338	20241112	133000	28060742	555	556	556	555	2003
339	20241112	132900	26949072	556	556	556	556	1
340	20241112	132800	26948516	555	555	555	555	0
341	20241112	132700	26948516	555	556	556	555	1888
342	20241112	132600	25900675	557	557	557	557	0
343	20241112	132500	25900675	557	557	557	557	0
344	20241112	132400	25900675	557	557	557	557	0
345	20241112	132300	25900675	557	556	557	556	2084
346	20241112	132200	24741968	557	557	557	557	0
347	20241112	132100	24741968	557	557	557	557	11
348	20241112	132000	24735841	557	557	557	557	1
349	20241112	131900	24735284	557	557	557	557	210
350	20241112	131800	24618314	557	557	557	557	2
351	20241112	131700	24617200	557	557	557	557	0
352	20241112	131600	24617200	557	557	557	557	0
353	20241112	131500	24617200	557	557	557	557	0
354	20241112	131400	24617200	557	557	557	557	1
355	20241112	131300	24616643	557	557	557	557	1
356	20241112	131200	24616086	557	557	557	557	1
357	20241112	131100	24615529	557	557	557	557	0
358	20241112	131000	24615529	557	557	557	557	0
359	20241112	130900	24615529	557	557	557	557	0
360	20241112	130800	24615529	557	557	557	557	0
361	20241112	130700	24615529	557	557	557	557	0
362	20241112	130600	24615529	557	557	557	557	5
363	20241112	130500	24612744	557	557	557	557	0
364	20241112	130400	24612744	557	557	557	557	1
365	20241112	130300	24612187	556	556	556	556	0
366	20241112	130200	24612187	556	556	556	556	0
367	20241112	130100	24612187	556	556	556	556	0
368	20241112	130000	24612187	556	556	556	556	0
369	20241112	125900	24612187	556	556	556	556	0
370	20241112	125800	24612187	556	556	556	556	0
371	20241112	125700	24612187	556	556	556	556	0
372	20241112	125600	24612187	556	556	556	556	0
373	20241112	125500	24612187	556	556	556	556	1051
374	20241112	125400	24027831	556	556	556	556	0
375	20241112	125300	24027831	556	556	556	556	0
376	20241112	125200	24027831	556	556	556	556	0
377	20241112	125100	24027831	556	556	556	556	0
378	20241112	125000	24027831	556	556	556	556	0
379	20241112	124900	24027831	556	556	556	556	0
380	20241112	124800	24027831	556	556	556	556	0
381	20241112	124700	24027831	556	556	556	556	0
382	20241112	124600	24027831	556	556	556	556	100
383	20241112	124500	23972231	554	554	554	554	0
384	20241112	124400	23972231	554	554	554	554	0
385	20241112	124300	23972231	554	554	554	554	0
386	20241112	124200	23972231	554	554	554	554	0
387	20241112	124100	23972231	554	554	554	554	0
388	20241112	124000	23972231	554	557	557	554	1007
389	20241112	123900	23413726	557	557	557	557	1
390	20241112	123800	23413169	555	555	555	555	0
391	20241112	123700	23413169	555	555	555	555	0
392	20241112	123600	23413169	555	555	555	555	0
393	20241112	123500	23413169	555	555	555	555	0
394	20241112	123400	23413169	555	555	555	555	0
395	20241112	123300	23413169	555	555	555	555	0
396	20241112	123200	23413169	555	555	555	555	0
397	20241112	123100	23413169	555	555	555	555	0
398	20241112	123000	23413169	555	555	555	555	0
399	20241112	122900	23413169	555	556	556	555	2375
400	20241112	122800	22094813	556	556	556	556	0
401	20241112	122700	22094813	556	556	556	556	0
402	20241112	122600	22094813	556	556	556	556	5
403	20241112	122500	22092033	557	557	557	557	2
404	20241112	122400	22090919	557	557	557	557	1
405	20241112	122300	22090362	556	557	557	556	81
406	20241112	122200	22045325	557	557	557	557	1
407	20241112	122100	22044768	557	557	557	557	0
408	20241112	122000	22044768	557	557	557	557	2
409	20241112	121900	22043654	557	557	557	557	0
410	20241112	121800	22043654	557	557	557	557	0
411	20241112	121700	22043654	557	557	557	557	1
412	20241112	121600	22043097	557	557	557	557	0
413	20241112	121500	22043097	557	557	557	557	0
414	20241112	121400	22043097	557	557	557	557	0
415	20241112	121300	22043097	557	557	557	557	8
416	20241112	121200	22038641	557	557	557	557	9
417	20241112	121100	22033628	557	557	557	557	0
418	20241112	121000	22033628	557	557	557	557	5
419	20241112	120900	22030843	557	557	557	557	4
420	20241112	120800	22028615	557	557	557	557	1
421	20241112	120700	22028058	556	556	556	556	0
422	20241112	120600	22028058	556	556	556	556	46
423	20241112	120500	22002482	556	556	556	556	200
424	20241112	120400	21891282	556	556	556	556	0
425	20241112	120300	21891282	556	556	556	556	4
426	20241112	120200	21889058	556	556	556	556	2
427	20241112	120100	21887946	555	555	555	555	4
428	20241112	120000	21885726	555	555	555	555	0
429	20241112	115900	21885726	555	555	555	555	3
430	20241112	115800	21884061	555	555	555	555	100
431	20241112	115700	21828561	555	555	555	555	0
432	20241112	115600	21828561	555	555	555	555	0
433	20241112	115500	21828561	555	555	555	555	0
434	20241112	115400	21828561	555	555	555	555	7
435	20241112	115300	21824676	554	554	554	554	0
436	20241112	115200	21824676	554	555	555	554	192
437	20241112	115100	21718305	555	555	555	555	18
438	20241112	115000	21708315	555	555	555	555	3
439	20241112	114900	21706650	555	555	555	555	0
440	20241112	114800	21706650	555	555	555	555	1
441	20241112	114700	21706095	555	555	555	555	2
442	20241112	114600	21704985	555	555	555	555	0
443	20241112	114500	21704985	555	555	555	555	1
444	20241112	114400	21704430	555	555	555	555	0
445	20241112	114300	21704430	555	555	555	555	0
446	20241112	114200	21704430	555	555	555	555	0
447	20241112	114100	21704430	555	555	555	555	501
448	20241112	114000	21426375	555	555	555	555	23
449	20241112	113900	21413610	554	554	554	554	879
450	20241112	113800	20926644	555	555	555	555	0
451	20241112	113700	20926644	555	555	555	555	1
452	20241112	113600	20926089	554	556	556	554	3356
453	20241112	113500	19062899	557	557	557	557	1
454	20241112	113400	19062342	557	557	557	557	0
455	20241112	113300	19062342	557	557	557	557	0
456	20241112	113200	19062342	557	557	557	557	0
457	20241112	113100	19062342	557	557	557	557	0
458	20241112	113000	19062342	557	557	557	557	0
459	20241112	112900	19062342	557	557	557	557	0
460	20241112	112800	19062342	557	557	557	557	0
461	20241112	112700	19062342	557	557	557	557	0
462	20241112	112600	19062342	557	557	557	557	0
463	20241112	112500	19062342	557	557	557	557	30
464	20241112	112400	19045632	557	557	557	557	0
465	20241112	112300	19045632	557	557	557	557	0
466	20241112	112200	19045632	557	557	557	557	10
467	20241112	112100	19040062	557	557	557	557	0
468	20241112	112000	19040062	557	556	557	556	11
469	20241112	111900	19033945	557	557	557	557	1
470	20241112	111800	19033388	556	556	556	556	0
471	20241112	111700	19033388	556	556	556	556	0
472	20241112	111600	19033388	556	556	556	556	130
473	20241112	111500	18961108	556	556	556	556	0
474	20241112	111400	18961108	556	556	556	556	0
475	20241112	111300	18961108	556	556	556	556	0
476	20241112	111200	18961108	556	556	556	556	0
477	20241112	111100	18961108	556	556	556	556	500
478	20241112	111000	18683108	557	557	557	557	0
479	20241112	110900	18683108	557	557	557	557	1
480	20241112	110800	18682551	557	556	557	556	12
481	20241112	110700	18675878	556	556	556	556	500
482	20241112	110600	18397878	556	556	556	556	0
483	20241112	110500	18397878	556	556	556	556	10
484	20241112	110400	18392318	556	556	556	556	0
485	20241112	110300	18392318	556	556	556	556	23
486	20241112	110200	18379530	556	556	556	556	5
487	20241112	110100	18376750	556	556	556	556	2462
488	20241112	110000	17007878	556	556	556	556	0
489	20241112	105900	17007878	556	556	556	556	2
490	20241112	105800	17006766	557	557	557	557	10
491	20241112	105700	17001196	557	557	557	557	0
492	20241112	105600	17001196	557	557	557	557	0
493	20241112	105500	17001196	557	557	557	557	0
494	20241112	105400	17001196	557	557	557	557	0
495	20241112	105300	17001196	557	557	557	557	5
496	20241112	105200	16998411	557	557	557	557	14
497	20241112	105100	16990613	557	557	557	557	102
498	20241112	105000	16933799	557	557	557	557	0
499	20241112	104900	16933799	557	557	557	557	15
500	20241112	104800	16925444	557	557	557	557	0
501	20241112	104700	16925444	557	557	557	557	0
502	20241112	104600	16925444	557	557	557	557	0
503	20241112	104500	16925444	557	557	557	557	25
504	20241112	104400	16911519	557	557	557	557	0
505	20241112	104300	16911519	557	557	557	557	12
506	20241112	104200	16904835	557	557	557	557	0
507	20241112	104100	16904835	557	557	557	557	0
508	20241112	104000	16904835	557	557	557	557	0
509	20241112	103900	16904835	557	557	557	557	0
510	20241112	103800	16904835	557	557	557	557	0
511	20241112	103700	16904835	557	557	557	557	0
512	20241112	103600	16904835	557	557	557	557	0
513	20241112	103500	16904835	557	557	557	557	1
514	20241112	103400	16904278	556	556	556	556	385
515	20241112	103300	16690218	556	556	556	556	0
516	20241112	103200	16690218	556	556	556	556	0
517	20241112	103100	16690218	556	557	557	556	1636
518	20241112	103000	15780581	557	557	557	557	1055
519	20241112	102900	15192946	557	557	557	557	0
520	20241112	102800	15192946	557	557	557	557	0
521	20241112	102700	15192946	557	557	557	557	0
522	20241112	102600	15192946	557	557	557	557	1971
523	20241112	102500	14095099	557	557	557	557	0
524	20241112	102400	14095099	557	557	557	557	0
525	20241112	102300	14095099	557	557	557	557	0
526	20241112	102200	14095099	557	557	557	557	0
527	20241112	102100	14095099	557	557	557	557	0
528	20241112	102000	14095099	557	557	557	557	1
529	20241112	101900	14094542	557	557	557	557	13
530	20241112	101800	14087301	557	557	557	557	0
531	20241112	101700	14087301	557	557	557	557	0
532	20241112	101600	14087301	557	557	557	557	0
533	20241112	101500	14087301	557	557	557	557	0
534	20241112	101400	14087301	557	557	557	557	7
535	20241112	101300	14083402	557	557	557	557	40
536	20241112	101200	14061122	557	557	557	557	13
537	20241112	101100	14053881	557	557	557	557	0
538	20241112	101000	14053881	557	557	557	557	37
539	20241112	100900	14033272	556	556	556	556	0
540	20241112	100800	14033272	556	557	557	556	11
541	20241112	100700	14027146	557	557	557	557	0
542	20241112	100600	14027146	557	557	557	557	14
543	20241112	100500	14019348	557	557	557	557	3
544	20241112	100400	14017677	557	557	557	557	16
545	20241112	100300	14008765	557	557	557	557	16
546	20241112	100200	13999853	557	557	557	557	3
547	20241112	100100	13998182	556	556	556	556	0
548	20241112	100000	13998182	556	556	556	556	0
549	20241112	095900	13998182	556	556	556	556	2
550	20241112	095800	13997070	555	556	556	555	5000
551	20241112	095700	11219165	556	556	556	556	0
552	20241112	095600	11219165	556	556	556	556	0
553	20241112	095500	11219165	556	556	556	556	0
554	20241112	095400	11219165	556	556	556	556	0
555	20241112	095300	11219165	556	556	556	556	0
556	20241112	095200	11219165	556	556	556	556	0
557	20241112	095100	11219165	556	556	556	556	1437
558	20241112	095000	10420193	556	556	556	556	0
559	20241112	094900	10420193	556	557	557	556	2000
560	20241112	094800	9307823	559	559	559	559	0
561	20241112	094700	9307823	559	559	559	559	0
562	20241112	094600	9307823	559	559	559	559	0
563	20241112	094500	9307823	559	559	559	559	0
564	20241112	094400	9307823	559	559	559	559	0
565	20241112	094300	9307823	559	559	559	559	13
566	20241112	094200	9300556	559	558	559	558	93
567	20241112	094100	9248635	558	557	558	557	144
568	20241112	094000	9168382	559	559	559	559	5
569	20241112	093900	9165587	559	559	559	559	0
570	20241112	093800	9165587	559	559	559	559	0
571	20241112	093700	9165587	559	559	559	559	1
572	20241112	093600	9165028	559	559	559	559	5
573	20241112	093500	9162233	557	557	557	557	134
574	20241112	093400	9087595	557	557	557	557	0
575	20241112	093300	9087595	557	557	557	557	0
576	20241112	093200	9087595	557	557	557	557	170
577	20241112	093100	8992905	557	557	557	557	0
578	20241112	093000	8992905	557	557	557	557	0
579	20241112	092900	8992905	557	557	557	557	0
580	20241112	092800	8992905	557	557	557	557	0
581	20241112	092700	8992905	557	557	557	557	0
582	20241112	092600	8992905	557	557	557	557	0
583	20241112	092500	8992905	557	557	557	557	88
584	20241112	092400	8943889	558	558	558	558	2
585	20241112	092300	8942773	559	559	559	559	0
586	20241112	092200	8942773	559	559	559	559	2
587	20241112	092100	8941655	559	559	559	559	1
588	20241112	092000	8941096	559	557	559	557	305
589	20241112	091900	8770855	557	556	557	556	601
590	20241112	091800	8436698	556	559	559	556	196
591	20241112	091700	8327566	559	557	559	557	4
592	20241112	091600	8325334	555	559	559	555	11833
593	20241112	091500	1716116	560	560	560	560	3
594	20241112	091400	1714436	560	560	560	560	0
595	20241112	091300	1714436	560	560	560	560	1
596	20241112	091200	1713876	560	560	560	560	1100
597	20241112	091100	1097876	560	560	560	560	0
598	20241112	091000	1097876	560	560	560	560	0
599	20241112	090900	1097876	560	560	560	560	51
600	20241112	090800	1069316	560	561	561	560	735
601	20241112	090700	657416	561	561	561	561	0
602	20241112	090600	657416	561	561	561	561	1001
603	20241112	090500	95855	561	561	561	561	5
604	20241112	090400	93050	561	561	561	561	70
605	20241112	090300	53780	560	560	560	560	0
606	20241112	090200	53780	560	560	560	560	0
607	20241112	090100	53780	560	560	560	560	20
608	20241112	090000	42580	561	560	561	560	76