KissMeData/024890/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190800	81025683	996	996	996	996	236
3	20241112	190700	81025683	996	996	996	996	0
4	20241112	190600	81025683	996	996	996	996	0
5	20241112	190500	81025683	996	996	996	996	0
6	20241112	190400	81025683	996	996	996	996	0
7	20241112	190300	81025683	996	996	996	996	0
8	20241112	190200	81025683	996	996	996	996	0
9	20241112	190100	81025683	996	996	996	996	0
10	20241112	190000	81025683	996	996	996	996	0
11	20241112	185900	81025683	996	996	996	996	0
12	20241112	185800	81025683	996	996	996	996	0
13	20241112	185700	81025683	996	996	996	996	0
14	20241112	185600	81025683	996	996	996	996	0
15	20241112	185500	81025683	996	996	996	996	0
16	20241112	185400	81025683	996	996	996	996	0
17	20241112	185300	81025683	996	996	996	996	0
18	20241112	185200	81025683	996	996	996	996	0
19	20241112	185100	81025683	996	996	996	996	0
20	20241112	185000	81025683	996	996	996	996	0
21	20241112	184900	81025683	996	996	996	996	0
22	20241112	184800	81025683	996	996	996	996	0
23	20241112	184700	81025683	996	996	996	996	0
24	20241112	184600	81025683	996	996	996	996	0
25	20241112	184500	81025683	996	996	996	996	0
26	20241112	184400	81025683	996	996	996	996	0
27	20241112	184300	81025683	996	996	996	996	0
28	20241112	184200	81025683	996	996	996	996	0
29	20241112	184100	81025683	996	996	996	996	0
30	20241112	184000	81025683	996	996	996	996	0
31	20241112	183900	81025683	996	996	996	996	0
32	20241112	183800	81025683	996	996	996	996	236
33	20241112	183700	81025683	996	996	996	996	0
34	20241112	183600	81025683	996	996	996	996	0
35	20241112	183500	81025683	996	996	996	996	0
36	20241112	183400	81025683	996	996	996	996	0
37	20241112	183300	81025683	996	996	996	996	0
38	20241112	183200	81025683	996	996	996	996	0
39	20241112	183100	81025683	996	996	996	996	0
40	20241112	183000	81025683	996	996	996	996	0
41	20241112	182900	81025683	996	996	996	996	0
42	20241112	182800	81025683	996	996	996	996	0
43	20241112	182700	81025683	996	996	996	996	0
44	20241112	182600	81025683	996	996	996	996	0
45	20241112	182500	81025683	996	996	996	996	0
46	20241112	182400	81025683	996	996	996	996	0
47	20241112	182300	81025683	996	996	996	996	0
48	20241112	182200	81025683	996	996	996	996	0
49	20241112	182100	81025683	996	996	996	996	0
50	20241112	182000	81025683	996	996	996	996	0
51	20241112	181900	81025683	996	996	996	996	0
52	20241112	181800	81025683	996	996	996	996	0
53	20241112	181700	81025683	996	996	996	996	0
54	20241112	181600	81025683	996	996	996	996	0
55	20241112	181500	81025683	996	996	996	996	0
56	20241112	181400	81025683	996	996	996	996	0
57	20241112	181300	81025683	996	996	996	996	0
58	20241112	181200	81025683	996	996	996	996	0
59	20241112	181100	81025683	996	996	996	996	0
60	20241112	181000	81025683	996	996	996	996	0
61	20241112	180900	81025683	996	996	996	996	0
62	20241112	180800	81025683	996	996	996	996	236
63	20241112	180700	81025683	996	996	996	996	0
64	20241112	180600	81025683	996	996	996	996	0
65	20241112	180500	81025683	996	996	996	996	0
66	20241112	180400	81025683	996	996	996	996	0
67	20241112	180300	81025683	996	996	996	996	0
68	20241112	180200	81025683	996	996	996	996	0
69	20241112	180100	81025683	996	996	996	996	0
70	20241112	180000	81025683	996	996	996	996	0
71	20241112	175900	81025683	996	996	996	996	0
72	20241112	175800	81025683	996	996	996	996	0
73	20241112	175700	81025683	996	996	996	996	0
74	20241112	175600	81025683	996	996	996	996	0
75	20241112	175500	81025683	996	996	996	996	0
76	20241112	175400	81025683	996	996	996	996	0
77	20241112	175300	81025683	996	996	996	996	0
78	20241112	175200	81025683	996	996	996	996	0
79	20241112	175100	81025683	996	996	996	996	0
80	20241112	175000	81025683	996	996	996	996	0
81	20241112	174900	81025683	996	996	996	996	0
82	20241112	174800	81025683	996	996	996	996	0
83	20241112	174700	81025683	996	996	996	996	0
84	20241112	174600	81025683	996	996	996	996	0
85	20241112	174500	81025683	996	996	996	996	0
86	20241112	174400	81025683	996	996	996	996	0
87	20241112	174300	81025683	996	996	996	996	0
88	20241112	174200	81025683	996	996	996	996	0
89	20241112	174100	81025683	996	996	996	996	0
90	20241112	174000	81025683	996	996	996	996	0
91	20241112	173900	81025683	996	996	996	996	0
92	20241112	173800	81025683	996	996	996	996	236
93	20241112	173700	81025683	996	996	996	996	0
94	20241112	173600	81025683	996	996	996	996	0
95	20241112	173500	81025683	996	996	996	996	0
96	20241112	173400	81025683	996	996	996	996	0
97	20241112	173300	81025683	996	996	996	996	0
98	20241112	173200	81025683	996	996	996	996	0
99	20241112	173100	81025683	996	996	996	996	0
100	20241112	173000	81025683	996	996	996	996	0
101	20241112	172900	81025683	996	996	996	996	0
102	20241112	172800	81025683	996	996	996	996	0
103	20241112	172700	81025683	996	996	996	996	0
104	20241112	172600	81025683	996	996	996	996	0
105	20241112	172500	81025683	996	996	996	996	0
106	20241112	172400	81025683	996	996	996	996	0
107	20241112	172300	81025683	996	996	996	996	0
108	20241112	172200	81025683	996	996	996	996	0
109	20241112	172100	81025683	996	996	996	996	0
110	20241112	172000	81025683	996	996	996	996	0
111	20241112	171900	81025683	996	996	996	996	0
112	20241112	171800	81025683	996	996	996	996	0
113	20241112	171700	81025683	996	996	996	996	0
114	20241112	171600	81025683	996	996	996	996	0
115	20241112	171500	81025683	996	996	996	996	0
116	20241112	171400	81025683	996	996	996	996	0
117	20241112	171300	81025683	996	996	996	996	0
118	20241112	171200	81025683	996	996	996	996	0
119	20241112	171100	81025683	996	996	996	996	0
120	20241112	171000	81025683	996	996	996	996	0
121	20241112	170900	81025683	996	996	996	996	0
122	20241112	170800	81025683	996	996	996	996	236
123	20241112	170700	81025683	996	996	996	996	0
124	20241112	170600	81025683	996	996	996	996	0
125	20241112	170500	81025683	996	996	996	996	0
126	20241112	170400	81025683	996	996	996	996	0
127	20241112	170300	81025683	996	996	996	996	0
128	20241112	170200	81025683	996	996	996	996	0
129	20241112	170100	81025683	996	996	996	996	0
130	20241112	170000	81025683	996	996	996	996	0
131	20241112	165900	81025683	996	996	996	996	0
132	20241112	165800	81025683	996	996	996	996	0
133	20241112	165700	81025683	996	996	996	996	0
134	20241112	165600	81025683	996	996	996	996	0
135	20241112	165500	81025683	996	996	996	996	0
136	20241112	165400	81025683	996	996	996	996	0
137	20241112	165300	81025683	996	996	996	996	0
138	20241112	165200	81025683	996	996	996	996	0
139	20241112	165100	81025683	996	996	996	996	0
140	20241112	165000	81025683	996	996	996	996	0
141	20241112	164900	81025683	996	996	996	996	0
142	20241112	164800	81025683	996	996	996	996	0
143	20241112	164700	81025683	996	996	996	996	0
144	20241112	164600	81025683	996	996	996	996	0
145	20241112	164500	81025683	996	996	996	996	0
146	20241112	164400	81025683	996	996	996	996	0
147	20241112	164300	81025683	996	996	996	996	0
148	20241112	164200	81025683	996	996	996	996	0
149	20241112	164100	81025683	996	996	996	996	0
150	20241112	164000	81025683	996	996	996	996	0
151	20241112	163900	81025683	996	996	996	996	0
152	20241112	163800	81025683	996	996	996	996	236
153	20241112	163700	81025683	996	996	996	996	0
154	20241112	163600	81025683	996	996	996	996	0
155	20241112	163500	81025683	996	996	996	996	0
156	20241112	163400	81025683	996	996	996	996	0
157	20241112	163300	81025683	996	996	996	996	0
158	20241112	163200	81025683	996	996	996	996	0
159	20241112	163100	81025683	996	996	996	996	0
160	20241112	163000	81025683	996	996	996	996	0
161	20241112	162900	81025683	996	996	996	996	0
162	20241112	162800	81025683	996	996	996	996	0
163	20241112	162700	81025683	996	996	996	996	0
164	20241112	162600	81025683	996	996	996	996	0
165	20241112	162500	81025683	996	996	996	996	0
166	20241112	162400	81025683	996	996	996	996	0
167	20241112	162300	81025683	996	996	996	996	0
168	20241112	162200	81025683	996	996	996	996	0
169	20241112	162100	81025683	996	996	996	996	0
170	20241112	162000	81025683	996	996	996	996	0
171	20241112	161900	81025683	996	996	996	996	0
172	20241112	161800	81025683	996	996	996	996	0
173	20241112	161700	81025683	996	996	996	996	0
174	20241112	161600	81025683	996	996	996	996	0
175	20241112	161500	81025683	996	996	996	996	0
176	20241112	161400	81025683	996	996	996	996	0
177	20241112	161300	81025683	996	996	996	996	0
178	20241112	161200	81025683	996	996	996	996	0
179	20241112	161100	81025683	996	996	996	996	0
180	20241112	161000	81025683	996	996	996	996	0
181	20241112	160900	81025683	996	996	996	996	0
182	20241112	160800	81025683	996	996	996	996	236
183	20241112	160700	81025683	996	996	996	996	0
184	20241112	160600	81025683	996	996	996	996	0
185	20241112	160500	81025683	996	996	996	996	0
186	20241112	160400	81025683	996	996	996	996	0
187	20241112	160300	81025683	996	996	996	996	0
188	20241112	160200	81025683	996	996	996	996	0
189	20241112	160100	81025683	996	996	996	996	0
190	20241112	160000	81025683	996	996	996	996	0
191	20241112	155900	81025683	996	996	996	996	0
192	20241112	155800	81025683	996	996	996	996	0
193	20241112	155700	81025683	996	996	996	996	0
194	20241112	155600	81025683	996	996	996	996	0
195	20241112	155500	81025683	996	996	996	996	0
196	20241112	155400	81025683	996	996	996	996	0
197	20241112	155300	81025683	996	996	996	996	0
198	20241112	155200	81025683	996	996	996	996	0
199	20241112	155100	81025683	996	996	996	996	0
200	20241112	155000	81025683	996	996	996	996	0
201	20241112	154900	81025683	996	996	996	996	0
202	20241112	154800	81025683	996	996	996	996	0
203	20241112	154700	81025683	996	996	996	996	0
204	20241112	154600	81025683	996	996	996	996	0
205	20241112	154500	81025683	996	996	996	996	0
206	20241112	154400	81025683	996	996	996	996	0
207	20241112	154300	81025683	996	996	996	996	0
208	20241112	154200	81025683	996	996	996	996	0
209	20241112	154100	81025683	996	996	996	996	0
210	20241112	154000	81025683	996	996	996	996	0
211	20241112	153900	81025683	996	996	996	996	0
212	20241112	153800	81025683	996	996	996	996	236
213	20241112	153700	81025683	996	996	996	996	0
214	20241112	153600	81025683	996	996	996	996	0
215	20241112	153500	81025683	996	996	996	996	0
216	20241112	153400	81025683	996	996	996	996	0
217	20241112	153300	81025683	996	996	996	996	0
218	20241112	153200	81025683	996	996	996	996	0
219	20241112	153100	81025683	996	996	996	996	0
220	20241112	153000	81025683	996	996	996	996	236
221	20241112	152900	80790627	1001	1001	1001	1001	0
222	20241112	152800	80790627	1001	1001	1001	1001	0
223	20241112	152700	80790627	1001	1001	1001	1001	0
224	20241112	152600	80790627	1001	1001	1001	1001	0
225	20241112	152500	80790627	1001	1001	1001	1001	0
226	20241112	152400	80790627	1001	1001	1001	1001	0
227	20241112	152300	80790627	1001	1001	1001	1001	0
228	20241112	152200	80790627	1001	1001	1001	1001	0
229	20241112	152100	80790627	1001	1001	1001	1001	0
230	20241112	152000	80790627	1001	1001	1001	1001	0
231	20241112	151900	80790627	1001	1001	1001	1001	1
232	20241112	151800	80789626	1001	1001	1002	1001	6
233	20241112	151700	80783619	1002	1002	1002	1002	0
234	20241112	151600	80783619	1002	1002	1002	1002	1
235	20241112	151500	80782617	1000	1000	1000	1000	0
236	20241112	151400	80782617	1000	1000	1000	1000	3
237	20241112	151300	80779617	1001	1001	1001	1001	1
238	20241112	151200	80778616	1002	1002	1002	1002	0
239	20241112	151100	80778616	1002	1002	1002	1002	1
240	20241112	151000	80777614	1002	1000	1002	1000	2
241	20241112	150900	80775612	1000	1000	1000	1000	19
242	20241112	150800	80756612	1002	1002	1002	1002	0
243	20241112	150700	80756612	1002	1002	1002	1002	50
244	20241112	150600	80706512	1002	1002	1002	1002	0
245	20241112	150500	80706512	1002	1002	1002	1002	0
246	20241112	150400	80706512	1002	1002	1002	1002	0
247	20241112	150300	80706512	1002	1002	1002	1002	0
248	20241112	150200	80706512	1002	1002	1002	1002	0
249	20241112	150100	80706512	1002	998	1002	998	127
250	20241112	150000	80579710	998	998	998	998	0
251	20241112	145900	80579710	998	999	999	998	150
252	20241112	145800	80430004	1000	1000	1000	1000	0
253	20241112	145700	80430004	1000	1000	1000	1000	0
254	20241112	145600	80430004	1000	1000	1000	1000	0
255	20241112	145500	80430004	1000	1000	1000	1000	1477
256	20241112	145400	78953004	1002	1002	1002	1002	14
257	20241112	145300	78938976	1000	1000	1000	1000	0
258	20241112	145200	78938976	1000	1000	1000	1000	0
259	20241112	145100	78938976	1000	1000	1000	1000	0
260	20241112	145000	78938976	1000	1000	1000	1000	106
261	20241112	144900	78832976	1000	1000	1000	1000	0
262	20241112	144800	78832976	1000	1000	1000	1000	10
263	20241112	144700	78822976	1000	1000	1000	1000	0
264	20241112	144600	78822976	1000	1000	1000	1000	0
265	20241112	144500	78822976	1000	1000	1000	1000	0
266	20241112	144400	78822976	1000	1000	1000	1000	3
267	20241112	144300	78819976	1000	1000	1000	1000	0
268	20241112	144200	78819976	1000	1000	1000	1000	3
269	20241112	144100	78816976	1000	1000	1000	1000	0
270	20241112	144000	78816976	1000	1000	1000	1000	0
271	20241112	143900	78816976	1000	1000	1000	1000	401
272	20241112	143800	78415976	1000	1000	1000	1000	0
273	20241112	143700	78415976	1000	1000	1000	1000	100
274	20241112	143600	78315976	1000	1000	1000	1000	0
275	20241112	143500	78315976	1000	1000	1000	1000	0
276	20241112	143400	78315976	1000	1000	1000	1000	1
277	20241112	143300	78314976	999	999	999	999	100
278	20241112	143200	78215076	999	999	999	999	0
279	20241112	143100	78215076	999	999	999	999	0
280	20241112	143000	78215076	999	999	999	999	0
281	20241112	142900	78215076	999	999	999	999	0
282	20241112	142800	78215076	999	999	999	999	0
283	20241112	142700	78215076	999	999	999	999	0
284	20241112	142600	78215076	999	999	999	999	5
285	20241112	142500	78210081	999	999	999	999	3
286	20241112	142400	78207084	992	992	992	992	0
287	20241112	142300	78207084	992	992	992	992	10
288	20241112	142200	78197164	992	992	992	992	40
289	20241112	142100	78157484	1000	1000	1000	1000	0
290	20241112	142000	78157484	1000	1000	1000	1000	0
291	20241112	141900	78157484	1000	1000	1000	1000	0
292	20241112	141800	78157484	1000	1000	1000	1000	0
293	20241112	141700	78157484	1000	1000	1000	1000	0
294	20241112	141600	78157484	1000	1000	1000	1000	0
295	20241112	141500	78157484	1000	1000	1000	1000	0
296	20241112	141400	78157484	1000	1000	1000	1000	0
297	20241112	141300	78157484	1000	1000	1000	1000	0
298	20241112	141200	78157484	1000	999	1000	999	83
299	20241112	141100	78074566	989	989	989	989	0
300	20241112	141000	78074566	989	991	991	989	2000
301	20241112	140900	76095563	989	989	989	989	0
302	20241112	140800	76095563	989	989	989	989	0
303	20241112	140700	76095563	989	994	994	989	615
304	20241112	140600	75485941	1000	1000	1000	1000	0
305	20241112	140500	75485941	1000	1000	1000	1000	2
306	20241112	140400	75483941	1000	998	1000	998	7
307	20241112	140300	75476949	998	1000	1000	998	7
308	20241112	140200	75469961	999	999	999	999	4
309	20241112	140100	75465965	999	1000	1000	999	2
310	20241112	140000	75463966	1000	1000	1000	1000	0
311	20241112	135900	75463966	1000	999	1000	999	55
312	20241112	135800	75409020	995	995	995	995	3
313	20241112	135700	75406035	992	992	992	992	0
314	20241112	135600	75406035	992	992	992	992	0
315	20241112	135500	75406035	992	992	992	992	0
316	20241112	135400	75406035	992	992	992	992	100
317	20241112	135300	75306835	992	992	992	992	0
318	20241112	135200	75306835	992	992	992	992	0
319	20241112	135100	75306835	992	992	992	992	6
320	20241112	135000	75300883	1000	1000	1000	1000	0
321	20241112	134900	75300883	1000	1000	1000	1000	0
322	20241112	134800	75300883	1000	1000	1000	1000	1
323	20241112	134700	75299883	1000	1000	1000	1000	0
324	20241112	134600	75299883	1000	1000	1000	1000	0
325	20241112	134500	75299883	1000	1000	1000	1000	0
326	20241112	134400	75299883	1000	1000	1000	1000	0
327	20241112	134300	75299883	1000	1000	1000	1000	0
328	20241112	134200	75299883	1000	1000	1000	1000	0
329	20241112	134100	75299883	1000	1000	1000	1000	0
330	20241112	134000	75299883	1000	1000	1000	1000	0
331	20241112	133900	75299883	1000	1000	1000	1000	0
332	20241112	133800	75299883	1000	1000	1000	1000	0
333	20241112	133700	75299883	1000	1000	1000	1000	0
334	20241112	133600	75299883	1000	1000	1000	1000	0
335	20241112	133500	75299883	1000	1000	1000	1000	0
336	20241112	133400	75299883	1000	1000	1000	1000	0
337	20241112	133300	75299883	1000	1000	1000	1000	0
338	20241112	133200	75299883	1000	1000	1000	1000	0
339	20241112	133100	75299883	1000	1000	1000	1000	0
340	20241112	133000	75299883	1000	1000	1000	1000	0
341	20241112	132900	75299883	1000	1000	1000	1000	0
342	20241112	132800	75299883	1000	1000	1000	1000	0
343	20241112	132700	75299883	1000	1000	1000	1000	0
344	20241112	132600	75299883	1000	1000	1000	1000	0
345	20241112	132500	75299883	1000	1000	1000	1000	0
346	20241112	132400	75299883	1000	1000	1000	1000	0
347	20241112	132300	75299883	1000	1000	1000	1000	0
348	20241112	132200	75299883	1000	1000	1000	1000	0
349	20241112	132100	75299883	1000	1000	1000	1000	0
350	20241112	132000	75299883	1000	1000	1000	1000	0
351	20241112	131900	75299883	1000	1000	1000	1000	0
352	20241112	131800	75299883	1000	1000	1000	1000	1
353	20241112	131700	75298883	1000	1000	1000	1000	0
354	20241112	131600	75298883	1000	1000	1000	1000	0
355	20241112	131500	75298883	1000	1000	1000	1000	0
356	20241112	131400	75298883	1000	1000	1000	1000	0
357	20241112	131300	75298883	1000	1000	1000	1000	0
358	20241112	131200	75298883	1000	1000	1000	1000	0
359	20241112	131100	75298883	1000	1000	1000	1000	0
360	20241112	131000	75298883	1000	1000	1000	1000	0
361	20241112	130900	75298883	1000	998	1000	998	3
362	20241112	130800	75295886	997	997	997	997	499
363	20241112	130700	74798383	997	997	997	997	1
364	20241112	130600	74797386	996	996	996	996	0
365	20241112	130500	74797386	996	996	996	996	0
366	20241112	130400	74797386	996	996	996	996	0
367	20241112	130300	74797386	996	996	996	996	90
368	20241112	130200	74707746	996	996	996	996	0
369	20241112	130100	74707746	996	996	996	996	0
370	20241112	130000	74707746	996	991	996	991	20
371	20241112	125900	74687881	989	989	989	989	0
372	20241112	125800	74687881	989	990	990	989	122
373	20241112	125700	74567222	991	991	991	991	0
374	20241112	125600	74567222	991	991	991	991	26
375	20241112	125500	74541456	991	991	991	991	0
376	20241112	125400	74541456	991	994	994	991	259
377	20241112	125300	74284769	994	994	994	994	0
378	20241112	125200	74284769	994	994	994	994	0
379	20241112	125100	74284769	994	994	994	994	0
380	20241112	125000	74284769	994	994	994	994	0
381	20241112	124900	74284769	994	994	994	994	1
382	20241112	124800	74283775	994	994	994	994	0
383	20241112	124700	74283775	994	994	994	994	0
384	20241112	124600	74283775	994	994	994	994	1
385	20241112	124500	74282781	994	994	994	994	1
386	20241112	124400	74281787	994	990	994	990	121
387	20241112	124300	74161993	990	992	992	990	326
388	20241112	124200	73839096	993	993	993	993	0
389	20241112	124100	73839096	993	993	993	993	0
390	20241112	124000	73839096	993	993	993	993	0
391	20241112	123900	73839096	993	993	993	993	0
392	20241112	123800	73839096	993	993	993	993	0
393	20241112	123700	73839096	993	993	993	993	227
394	20241112	123600	73613685	992	992	992	992	81
395	20241112	123500	73533333	992	992	992	992	1
396	20241112	123400	73532341	991	991	991	991	0
397	20241112	123300	73532341	991	990	991	990	36687
398	20241112	123200	37212210	990	990	990	990	20
399	20241112	123100	37192410	990	990	990	990	50
400	20241112	123000	37142910	990	990	990	990	0
401	20241112	122900	37142910	990	990	990	990	200
402	20241112	122800	36944910	990	990	990	990	11
403	20241112	122700	36934020	989	995	995	989	570
404	20241112	122600	36369980	996	996	996	996	0
405	20241112	122500	36369980	996	996	996	996	0
406	20241112	122400	36369980	996	996	996	996	0
407	20241112	122300	36369980	996	996	996	996	0
408	20241112	122200	36369980	996	996	996	996	0
409	20241112	122100	36369980	996	996	996	996	0
410	20241112	122000	36369980	996	996	996	996	0
411	20241112	121900	36369980	996	996	996	996	8
412	20241112	121800	36362012	1000	1000	1000	1000	0
413	20241112	121700	36362012	1000	1000	1000	1000	0
414	20241112	121600	36362012	1000	1000	1000	1000	0
415	20241112	121500	36362012	1000	1000	1000	1000	0
416	20241112	121400	36362012	1000	1000	1000	1000	0
417	20241112	121300	36362012	1000	1000	1000	1000	0
418	20241112	121200	36362012	1000	1000	1000	1000	0
419	20241112	121100	36362012	1000	1000	1000	1000	0
420	20241112	121000	36362012	1000	1000	1000	1000	0
421	20241112	120900	36362012	1000	1000	1000	1000	0
422	20241112	120800	36362012	1000	1000	1000	1000	0
423	20241112	120700	36362012	1000	1000	1000	1000	0
424	20241112	120600	36362012	1000	1000	1000	1000	1
425	20241112	120500	36361012	1000	1000	1000	1000	0
426	20241112	120400	36361012	1000	1000	1000	1000	0
427	20241112	120300	36361012	1000	1000	1000	1000	0
428	20241112	120200	36361012	1000	1000	1000	1000	3
429	20241112	120100	36358012	1000	1000	1000	1000	19
430	20241112	120000	36339012	1000	1000	1000	1000	10
431	20241112	115900	36329012	1002	1002	1002	1002	0
432	20241112	115800	36329012	1002	1002	1002	1002	0
433	20241112	115700	36329012	1002	1002	1002	1002	0
434	20241112	115600	36329012	1002	1002	1002	1002	0
435	20241112	115500	36329012	1002	1002	1002	1002	5
436	20241112	115400	36324002	1002	1002	1002	1002	0
437	20241112	115300	36324002	1002	1002	1002	1002	0
438	20241112	115200	36324002	1002	1002	1002	1002	0
439	20241112	115100	36324002	1002	1002	1002	1002	0
440	20241112	115000	36324002	1002	1002	1002	1002	0
441	20241112	114900	36324002	1002	1002	1002	1002	0
442	20241112	114800	36324002	1002	1002	1002	1002	0
443	20241112	114700	36324002	1002	1002	1002	1002	0
444	20241112	114600	36324002	1002	1002	1002	1002	0
445	20241112	114500	36324002	1002	1002	1002	1002	0
446	20241112	114400	36324002	1002	1002	1002	1002	0
447	20241112	114300	36324002	1002	1002	1002	1002	0
448	20241112	114200	36324002	1002	1002	1002	1002	0
449	20241112	114100	36324002	1002	1002	1002	1002	1
450	20241112	114000	36323000	987	987	987	987	0
451	20241112	113900	36323000	987	987	987	987	0
452	20241112	113800	36323000	987	987	987	987	0
453	20241112	113700	36323000	987	987	987	987	80
454	20241112	113600	36244040	1003	1003	1003	1003	0
455	20241112	113500	36244040	1003	1003	1003	1003	0
456	20241112	113400	36244040	1003	1003	1003	1003	0
457	20241112	113300	36244040	1003	1003	1003	1003	0
458	20241112	113200	36244040	1003	1003	1003	1003	0
459	20241112	113100	36244040	1003	1003	1003	1003	0
460	20241112	113000	36244040	1003	1003	1003	1003	0
461	20241112	112900	36244040	1003	1003	1003	1003	0
462	20241112	112800	36244040	1003	1003	1003	1003	0
463	20241112	112700	36244040	1003	1003	1003	1003	0
464	20241112	112600	36244040	1003	1003	1003	1003	0
465	20241112	112500	36244040	1003	1003	1003	1003	0
466	20241112	112400	36244040	1003	1003	1003	1003	0
467	20241112	112300	36244040	1003	1003	1003	1003	0
468	20241112	112200	36244040	1003	1003	1003	1003	100
469	20241112	112100	36143740	1003	1003	1003	1003	0
470	20241112	112000	36143740	1003	1003	1003	1003	0
471	20241112	111900	36143740	1003	1003	1003	1003	0
472	20241112	111800	36143740	1003	1003	1003	1003	0
473	20241112	111700	36143740	1003	1003	1003	1003	0
474	20241112	111600	36143740	1003	1003	1003	1003	0
475	20241112	111500	36143740	1003	1000	1003	1000	23
476	20241112	111400	36120731	999	999	999	999	25
477	20241112	111300	36095756	999	999	999	999	0
478	20241112	111200	36095756	999	999	999	999	10
479	20241112	111100	36085766	999	999	999	999	10
480	20241112	111000	36075776	999	999	999	999	121
481	20241112	110900	35954897	984	989	989	984	7002
482	20241112	110800	29051953	990	994	994	990	2957
483	20241112	110700	26121307	999	999	999	999	300
484	20241112	110600	25821607	999	994	999	994	101
485	20241112	110500	25721208	994	994	994	994	586
486	20241112	110400	25138724	994	994	994	994	0
487	20241112	110300	25138724	994	994	994	994	0
488	20241112	110200	25138724	994	994	994	994	0
489	20241112	110100	25138724	994	994	994	994	0
490	20241112	110000	25138724	994	994	994	994	20
491	20241112	105900	25118844	994	994	994	994	0
492	20241112	105800	25118844	994	994	994	994	0
493	20241112	105700	25118844	994	994	994	994	0
494	20241112	105600	25118844	994	994	994	994	1
495	20241112	105500	25117850	993	993	993	993	0
496	20241112	105400	25117850	993	993	993	993	0
497	20241112	105300	25117850	993	993	993	993	0
498	20241112	105200	25117850	993	993	993	993	0
499	20241112	105100	25117850	993	993	993	993	139
500	20241112	105000	24979823	994	994	994	994	0
501	20241112	104900	24979823	994	994	994	994	200
502	20241112	104800	24781023	994	994	994	994	20
503	20241112	104700	24761143	994	994	994	994	30
504	20241112	104600	24731323	994	994	994	994	0
505	20241112	104500	24731323	994	994	994	994	0
506	20241112	104400	24731323	994	994	994	994	3
507	20241112	104300	24728341	994	994	994	994	641
508	20241112	104200	24091187	999	998	999	998	1722
509	20241112	104100	22372521	998	998	998	998	0
510	20241112	104000	22372521	998	998	998	998	0
511	20241112	103900	22372521	998	998	998	998	71
512	20241112	103800	22301663	997	997	997	997	47
513	20241112	103700	22254804	997	997	997	997	0
514	20241112	103600	22254804	997	997	997	997	100
515	20241112	103500	22155104	997	997	997	997	0
516	20241112	103400	22155104	997	997	997	997	0
517	20241112	103300	22155104	997	997	997	997	13
518	20241112	103200	22142143	997	997	997	997	148
519	20241112	103100	21994587	997	997	997	997	0
520	20241112	103000	21994587	997	997	997	997	0
521	20241112	102900	21994587	997	997	997	997	0
522	20241112	102800	21994587	997	997	997	997	0
523	20241112	102700	21994587	997	997	997	997	5
524	20241112	102600	21989602	997	997	997	997	0
525	20241112	102500	21989602	997	997	997	997	20
526	20241112	102400	21969662	993	993	993	993	0
527	20241112	102300	21969662	993	993	993	993	0
528	20241112	102200	21969662	993	993	993	993	0
529	20241112	102100	21969662	993	993	993	993	0
530	20241112	102000	21969662	993	993	993	993	330
531	20241112	101900	21641972	993	993	993	993	0
532	20241112	101800	21641972	993	993	993	993	12
533	20241112	101700	21630056	994	995	995	994	32
534	20241112	101600	21598226	997	997	997	997	0
535	20241112	101500	21598226	997	997	997	997	0
536	20241112	101400	21598226	997	997	997	997	0
537	20241112	101300	21598226	997	997	997	997	0
538	20241112	101200	21598226	997	997	997	997	0
539	20241112	101100	21598226	997	997	997	997	11
540	20241112	101000	21587259	992	992	992	992	0
541	20241112	100900	21587259	992	992	992	992	0
542	20241112	100800	21587259	992	992	992	992	3
543	20241112	100700	21584283	987	990	990	987	1332
544	20241112	100600	20268268	988	988	988	988	0
545	20241112	100500	20268268	988	989	989	988	501
546	20241112	100400	19772907	989	989	989	989	0
547	20241112	100300	19772907	989	989	989	989	0
548	20241112	100200	19772907	989	989	989	989	128
549	20241112	100100	19646315	991	991	991	991	0
550	20241112	100000	19646315	991	991	991	991	0
551	20241112	095900	19646315	991	989	991	989	250
552	20241112	095800	19398965	991	991	991	991	50
553	20241112	095700	19349415	989	989	989	989	0
554	20241112	095600	19349415	989	989	989	989	0
555	20241112	095500	19349415	989	989	989	989	1408
556	20241112	095400	17956903	989	989	989	989	0
557	20241112	095300	17956903	989	988	989	988	30
558	20241112	095200	17927253	989	989	989	989	59
559	20241112	095100	17868902	989	989	989	989	0
560	20241112	095000	17868902	989	989	989	988	141
561	20241112	094900	17729455	989	990	990	989	449
562	20241112	094800	17284954	990	990	990	990	23
563	20241112	094700	17262184	990	990	990	990	0
564	20241112	094600	17262184	990	990	991	990	14
565	20241112	094500	17248314	991	991	991	991	49
566	20241112	094400	17199755	991	991	992	991	78
567	20241112	094300	17122421	991	991	991	991	5
568	20241112	094200	17117466	992	992	992	992	0
569	20241112	094100	17117466	992	992	992	992	3
570	20241112	094000	17114490	990	990	990	990	0
571	20241112	093900	17114490	990	990	990	990	0
572	20241112	093800	17114490	990	990	990	990	15
573	20241112	093700	17099640	992	992	992	992	0
574	20241112	093600	17099640	992	992	992	992	1
575	20241112	093500	17098648	990	990	990	990	14
576	20241112	093400	17084788	990	990	990	990	6
577	20241112	093300	17078848	990	990	990	990	15
578	20241112	093200	17063998	989	990	990	989	473
579	20241112	093100	16595736	990	990	990	990	5
580	20241112	093000	16590786	990	990	990	990	0
581	20241112	092900	16590786	990	990	990	990	0
582	20241112	092800	16590786	990	991	991	985	2308
583	20241112	092700	14310872	992	995	995	992	3287
584	20241112	092600	11045805	996	996	996	996	426
585	20241112	092500	10621509	1000	1000	1000	1000	41
586	20241112	092400	10580509	999	999	999	999	0
587	20241112	092300	10580509	999	999	999	999	0
588	20241112	092200	10580509	999	999	999	999	1936
589	20241112	092100	8646445	999	999	999	999	0
590	20241112	092000	8646445	999	999	999	999	20
591	20241112	091900	8626465	995	995	995	995	8
592	20241112	091800	8618505	1000	1000	1000	1000	3000
593	20241112	091700	5618505	1002	1002	1002	1002	2
594	20241112	091600	5616501	1003	1003	1003	1003	0
595	20241112	091500	5616501	1003	1003	1003	1003	5
596	20241112	091400	5611486	994	994	994	994	1
597	20241112	091300	5610492	1000	1000	1000	1000	0
598	20241112	091200	5610492	1000	1000	1000	1000	0
599	20241112	091100	5610492	1000	1000	1000	1000	0
600	20241112	091000	5610492	1000	1000	1000	1000	0
601	20241112	090900	5610492	1000	1002	1002	1000	623
602	20241112	090800	4986318	1002	1002	1002	1002	200
603	20241112	090700	4785918	1002	1002	1002	1002	63
604	20241112	090600	4722792	1002	1004	1004	1002	1522
605	20241112	090500	3196644	1004	1004	1004	1004	50
606	20241112	090400	3146444	1004	1002	1004	1002	1087
607	20241112	090300	2055270	1004	1004	1004	1004	0
608	20241112	090200	2055270	1004	1004	1004	1004	474
609	20241112	090100	1579374	1004	1004	1004	1004	111
610	20241112	090000	1467930	1002	1002	1002	1002	1465