KissMeData/011080/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	185500	40807830	936	936	936	936	52
3	20231115	185400	40807830	936	936	936	936	0
4	20231115	185300	40807830	936	936	936	936	0
5	20231115	185200	40807830	936	936	936	936	0
6	20231115	185100	40807830	936	936	936	936	0
7	20231115	185000	40807830	936	936	936	936	0
8	20231115	184900	40807830	936	936	936	936	0
9	20231115	184800	40807830	936	936	936	936	0
10	20231115	184700	40807830	936	936	936	936	0
11	20231115	184600	40807830	936	936	936	936	0
12	20231115	184500	40807830	936	936	936	936	0
13	20231115	184400	40807830	936	936	936	936	0
14	20231115	184300	40807830	936	936	936	936	0
15	20231115	184200	40807830	936	936	936	936	0
16	20231115	184100	40807830	936	936	936	936	0
17	20231115	184000	40807830	936	936	936	936	0
18	20231115	183900	40807830	936	936	936	936	0
19	20231115	183800	40807830	936	936	936	936	0
20	20231115	183700	40807830	936	936	936	936	0
21	20231115	183600	40807830	936	936	936	936	0
22	20231115	183500	40807830	936	936	936	936	0
23	20231115	183400	40807830	936	936	936	936	0
24	20231115	183300	40807830	936	936	936	936	0
25	20231115	183200	40807830	936	936	936	936	0
26	20231115	183100	40807830	936	936	936	936	0
27	20231115	183000	40807830	936	936	936	936	0
28	20231115	182900	40807830	936	936	936	936	0
29	20231115	182800	40807830	936	936	936	936	0
30	20231115	182700	40807830	936	936	936	936	0
31	20231115	182600	40807830	936	936	936	936	0
32	20231115	182500	40807830	936	936	936	936	52
33	20231115	182400	40807830	936	936	936	936	0
34	20231115	182300	40807830	936	936	936	936	0
35	20231115	182200	40807830	936	936	936	936	0
36	20231115	182100	40807830	936	936	936	936	0
37	20231115	182000	40807830	936	936	936	936	0
38	20231115	181900	40807830	936	936	936	936	0
39	20231115	181800	40807830	936	936	936	936	0
40	20231115	181700	40807830	936	936	936	936	0
41	20231115	181600	40807830	936	936	936	936	0
42	20231115	181500	40807830	936	936	936	936	0
43	20231115	181400	40807830	936	936	936	936	0
44	20231115	181300	40807830	936	936	936	936	0
45	20231115	181200	40807830	936	936	936	936	0
46	20231115	181100	40807830	936	936	936	936	0
47	20231115	181000	40807830	936	936	936	936	0
48	20231115	180900	40807830	936	936	936	936	0
49	20231115	180800	40807830	936	936	936	936	0
50	20231115	180700	40807830	936	936	936	936	0
51	20231115	180600	40807830	936	936	936	936	0
52	20231115	180500	40807830	936	936	936	936	0
53	20231115	180400	40807830	936	936	936	936	0
54	20231115	180300	40807830	936	936	936	936	0
55	20231115	180200	40807830	936	936	936	936	0
56	20231115	180100	40807830	936	936	936	936	0
57	20231115	180000	40807830	936	936	936	936	0
58	20231115	175900	40807830	936	936	936	936	0
59	20231115	175800	40807830	936	936	936	936	0
60	20231115	175700	40807830	936	936	936	936	0
61	20231115	175600	40807830	936	936	936	936	0
62	20231115	175500	40807830	936	936	936	936	52
63	20231115	175400	40807830	936	936	936	936	0
64	20231115	175300	40807830	936	936	936	936	0
65	20231115	175200	40807830	936	936	936	936	0
66	20231115	175100	40807830	936	936	936	936	0
67	20231115	175000	40807830	936	936	936	936	0
68	20231115	174900	40807830	936	936	936	936	0
69	20231115	174800	40807830	936	936	936	936	0
70	20231115	174700	40807830	936	936	936	936	0
71	20231115	174600	40807830	936	936	936	936	0
72	20231115	174500	40807830	936	936	936	936	0
73	20231115	174400	40807830	936	936	936	936	0
74	20231115	174300	40807830	936	936	936	936	0
75	20231115	174200	40807830	936	936	936	936	0
76	20231115	174100	40807830	936	936	936	936	0
77	20231115	174000	40807830	936	936	936	936	0
78	20231115	173900	40807830	936	936	936	936	0
79	20231115	173800	40807830	936	936	936	936	0
80	20231115	173700	40807830	936	936	936	936	0
81	20231115	173600	40807830	936	936	936	936	0
82	20231115	173500	40807830	936	936	936	936	0
83	20231115	173400	40807830	936	936	936	936	0
84	20231115	173300	40807830	936	936	936	936	0
85	20231115	173200	40807830	936	936	936	936	0
86	20231115	173100	40807830	936	936	936	936	0
87	20231115	173000	40807830	936	936	936	936	0
88	20231115	172900	40807830	936	936	936	936	0
89	20231115	172800	40807830	936	936	936	936	0
90	20231115	172700	40807830	936	936	936	936	0
91	20231115	172600	40807830	936	936	936	936	0
92	20231115	172500	40807830	936	936	936	936	52
93	20231115	172400	40807830	936	936	936	936	0
94	20231115	172300	40807830	936	936	936	936	0
95	20231115	172200	40807830	936	936	936	936	0
96	20231115	172100	40807830	936	936	936	936	0
97	20231115	172000	40807830	936	936	936	936	0
98	20231115	171900	40807830	936	936	936	936	0
99	20231115	171800	40807830	936	936	936	936	0
100	20231115	171700	40807830	936	936	936	936	0
101	20231115	171600	40807830	936	936	936	936	0
102	20231115	171500	40807830	936	936	936	936	0
103	20231115	171400	40807830	936	936	936	936	0
104	20231115	171300	40807830	936	936	936	936	0
105	20231115	171200	40807830	936	936	936	936	0
106	20231115	171100	40807830	936	936	936	936	0
107	20231115	171000	40807830	936	936	936	936	0
108	20231115	170900	40807830	936	936	936	936	0
109	20231115	170800	40807830	936	936	936	936	0
110	20231115	170700	40807830	936	936	936	936	0
111	20231115	170600	40807830	936	936	936	936	0
112	20231115	170500	40807830	936	936	936	936	0
113	20231115	170400	40807830	936	936	936	936	0
114	20231115	170300	40807830	936	936	936	936	0
115	20231115	170200	40807830	936	936	936	936	0
116	20231115	170100	40807830	936	936	936	936	0
117	20231115	170000	40807830	936	936	936	936	0
118	20231115	165900	40807830	936	936	936	936	0
119	20231115	165800	40807830	936	936	936	936	0
120	20231115	165700	40807830	936	936	936	936	0
121	20231115	165600	40807830	936	936	936	936	0
122	20231115	165500	40807830	936	936	936	936	52
123	20231115	165400	40807830	936	936	936	936	0
124	20231115	165300	40807830	936	936	936	936	0
125	20231115	165200	40807830	936	936	936	936	0
126	20231115	165100	40807830	936	936	936	936	0
127	20231115	165000	40807830	936	936	936	936	0
128	20231115	164900	40807830	936	936	936	936	0
129	20231115	164800	40807830	936	936	936	936	0
130	20231115	164700	40807830	936	936	936	936	0
131	20231115	164600	40807830	936	936	936	936	0
132	20231115	164500	40807830	936	936	936	936	0
133	20231115	164400	40807830	936	936	936	936	0
134	20231115	164300	40807830	936	936	936	936	0
135	20231115	164200	40807830	936	936	936	936	0
136	20231115	164100	40807830	936	936	936	936	0
137	20231115	164000	40807830	936	936	936	936	0
138	20231115	163900	40807830	936	936	936	936	0
139	20231115	163800	40807830	936	936	936	936	0
140	20231115	163700	40807830	936	936	936	936	0
141	20231115	163600	40807830	936	936	936	936	0
142	20231115	163500	40807830	936	936	936	936	0
143	20231115	163400	40807830	936	936	936	936	0
144	20231115	163300	40807830	936	936	936	936	0
145	20231115	163200	40807830	936	936	936	936	0
146	20231115	163100	40807830	936	936	936	936	0
147	20231115	163000	40807830	936	936	936	936	0
148	20231115	162900	40807830	936	936	936	936	0
149	20231115	162800	40807830	936	936	936	936	0
150	20231115	162700	40807830	936	936	936	936	0
151	20231115	162600	40807830	936	936	936	936	0
152	20231115	162500	40807830	936	936	936	936	52
153	20231115	162400	40807830	936	936	936	936	0
154	20231115	162300	40807830	936	936	936	936	0
155	20231115	162200	40807830	936	936	936	936	0
156	20231115	162100	40807830	936	936	936	936	0
157	20231115	162000	40807830	936	936	936	936	0
158	20231115	161900	40807830	936	936	936	936	0
159	20231115	161800	40807830	936	936	936	936	0
160	20231115	161700	40807830	936	936	936	936	0
161	20231115	161600	40807830	936	936	936	936	0
162	20231115	161500	40807830	936	936	936	936	0
163	20231115	161400	40807830	936	936	936	936	0
164	20231115	161300	40807830	936	936	936	936	0
165	20231115	161200	40807830	936	936	936	936	0
166	20231115	161100	40807830	936	936	936	936	0
167	20231115	161000	40807830	936	936	936	936	0
168	20231115	160900	40807830	936	936	936	936	0
169	20231115	160800	40807830	936	936	936	936	0
170	20231115	160700	40807830	936	936	936	936	0
171	20231115	160600	40807830	936	936	936	936	0
172	20231115	160500	40807830	936	936	936	936	0
173	20231115	160400	40807830	936	936	936	936	0
174	20231115	160300	40807830	936	936	936	936	0
175	20231115	160200	40807830	936	936	936	936	0
176	20231115	160100	40807830	936	936	936	936	0
177	20231115	160000	40807830	936	936	936	936	0
178	20231115	155900	40807830	936	936	936	936	0
179	20231115	155800	40807830	936	936	936	936	0
180	20231115	155700	40807830	936	936	936	936	0
181	20231115	155600	40807830	936	936	936	936	0
182	20231115	155500	40807830	936	936	936	936	52
183	20231115	155400	40807830	936	936	936	936	0
184	20231115	155300	40807830	936	936	936	936	0
185	20231115	155200	40807830	936	936	936	936	0
186	20231115	155100	40807830	936	936	936	936	0
187	20231115	155000	40807830	936	936	936	936	0
188	20231115	154900	40807830	936	936	936	936	0
189	20231115	154800	40807830	936	936	936	936	0
190	20231115	154700	40807830	936	936	936	936	0
191	20231115	154600	40807830	936	936	936	936	0
192	20231115	154500	40807830	936	936	936	936	0
193	20231115	154400	40807830	936	936	936	936	0
194	20231115	154300	40807830	936	936	936	936	0
195	20231115	154200	40807830	936	936	936	936	0
196	20231115	154100	40807830	936	936	936	936	0
197	20231115	154000	40807830	936	936	936	936	0
198	20231115	153900	40807830	936	936	936	936	0
199	20231115	153800	40807830	936	936	936	936	0
200	20231115	153700	40807830	936	936	936	936	0
201	20231115	153600	40807830	936	936	936	936	0
202	20231115	153500	40807830	936	936	936	936	0
203	20231115	153400	40807830	936	936	936	936	0
204	20231115	153300	40807830	936	936	936	936	0
205	20231115	153200	40807830	936	936	936	936	0
206	20231115	153100	40807830	936	936	936	936	0
207	20231115	153000	40807830	936	936	936	936	52
208	20231115	152900	40759158	936	936	936	936	0
209	20231115	152800	40759158	936	936	936	936	0
210	20231115	152700	40759158	936	936	936	936	0
211	20231115	152600	40759158	936	936	936	936	0
212	20231115	152500	40759158	936	936	936	936	0
213	20231115	152400	40759158	936	936	936	936	0
214	20231115	152300	40759158	936	936	936	936	0
215	20231115	152200	40759158	936	936	936	936	0
216	20231115	152100	40759158	936	936	936	936	0
217	20231115	152000	40759158	936	936	936	936	0
218	20231115	151900	40759158	936	938	938	936	3
219	20231115	151800	40756347	938	938	938	938	0
220	20231115	151700	40756347	938	938	938	938	1
221	20231115	151600	40755409	932	932	932	932	0
222	20231115	151500	40755409	932	938	938	932	52
223	20231115	151400	40706939	938	938	938	938	0
224	20231115	151300	40706939	938	938	938	938	1
225	20231115	151200	40706001	938	938	938	938	1
226	20231115	151100	40705063	938	938	938	938	0
227	20231115	151000	40705063	938	937	938	931	1595
228	20231115	150900	39217140	938	938	938	938	0
229	20231115	150800	39217140	938	938	938	938	1
230	20231115	150700	39216202	938	938	938	938	12
231	20231115	150600	39204946	938	938	938	938	1
232	20231115	150500	39204008	938	938	938	938	1
233	20231115	150400	39203070	938	938	938	938	0
234	20231115	150300	39203070	938	938	938	938	1
235	20231115	150200	39202132	934	934	934	934	0
236	20231115	150100	39202132	934	938	938	934	10
237	20231115	150000	39192788	938	938	938	938	0
238	20231115	145900	39192788	938	938	938	938	1
239	20231115	145800	39191850	938	938	938	938	1
240	20231115	145700	39190912	938	938	938	938	0
241	20231115	145600	39190912	938	938	938	938	1
242	20231115	145500	39189974	938	938	938	938	0
243	20231115	145400	39189974	938	938	938	938	1
244	20231115	145300	39189036	938	938	938	938	0
245	20231115	145200	39189036	938	938	938	938	1
246	20231115	145100	39188098	938	938	938	938	1
247	20231115	145000	39187160	938	938	938	938	0
248	20231115	144900	39187160	938	938	938	938	1
249	20231115	144800	39186222	938	938	938	938	0
250	20231115	144700	39186222	938	938	938	938	1
251	20231115	144600	39185284	938	938	938	938	0
252	20231115	144500	39185284	938	938	938	938	1
253	20231115	144400	39184346	938	938	938	938	101
254	20231115	144300	39089608	938	938	938	938	0
255	20231115	144200	39089608	938	938	938	938	1
256	20231115	144100	39088670	938	938	938	938	0
257	20231115	144000	39088670	938	938	938	938	1
258	20231115	143900	39087732	938	938	938	938	0
259	20231115	143800	39087732	938	938	938	938	1
260	20231115	143700	39086794	938	938	938	938	451
261	20231115	143600	38663756	938	938	938	938	0
262	20231115	143500	38663756	938	938	938	938	1
263	20231115	143400	38662818	938	938	938	938	0
264	20231115	143300	38662818	938	938	938	938	1
265	20231115	143200	38661880	938	938	938	938	0
266	20231115	143100	38661880	938	938	938	938	1
267	20231115	143000	38660942	938	938	938	938	1
268	20231115	142900	38660004	938	938	938	938	0
269	20231115	142800	38660004	938	938	938	938	89
270	20231115	142700	38576522	936	936	936	936	245
271	20231115	142600	38347202	936	936	936	936	1
272	20231115	142500	38346266	936	936	936	936	0
273	20231115	142400	38346266	936	936	936	936	1
274	20231115	142300	38345330	936	936	936	936	1
275	20231115	142200	38344394	936	936	936	936	0
276	20231115	142100	38344394	936	936	936	936	1
277	20231115	142000	38343458	936	936	936	936	0
278	20231115	141900	38343458	936	936	936	936	1
279	20231115	141800	38342522	936	936	936	936	0
280	20231115	141700	38342522	936	936	936	936	1
281	20231115	141600	38341586	936	936	936	936	1
282	20231115	141500	38340650	936	936	936	936	0
283	20231115	141400	38340650	936	936	936	936	1
284	20231115	141300	38339714	936	936	936	936	0
285	20231115	141200	38339714	936	936	936	936	1
286	20231115	141100	38338778	935	935	935	935	198
287	20231115	141000	38153648	936	936	936	936	1
288	20231115	140900	38152712	936	936	936	936	1
289	20231115	140800	38151776	936	937	937	936	521
290	20231115	140700	37663888	937	938	938	937	6
291	20231115	140600	37658265	938	938	938	938	0
292	20231115	140500	37658265	938	938	938	938	1
293	20231115	140400	37657327	938	938	938	938	0
294	20231115	140300	37657327	938	938	938	938	1
295	20231115	140200	37656389	938	938	938	938	1
296	20231115	140100	37655451	938	938	938	938	0
297	20231115	140000	37655451	938	938	938	938	1
298	20231115	135900	37654513	938	938	938	938	0
299	20231115	135800	37654513	938	938	938	938	89
300	20231115	135700	37571031	938	938	938	938	0
301	20231115	135600	37571031	938	938	938	938	1
302	20231115	135500	37570093	938	938	938	938	1
303	20231115	135400	37569155	938	938	938	938	0
304	20231115	135300	37569155	938	938	938	938	19
305	20231115	135200	37551333	938	938	938	938	319
306	20231115	135100	37252111	938	938	938	938	1
307	20231115	135000	37251173	938	938	938	938	0
308	20231115	134900	37251173	938	938	938	938	1
309	20231115	134800	37250235	938	938	938	938	1
310	20231115	134700	37249297	938	938	938	938	0
311	20231115	134600	37249297	938	938	938	938	1
312	20231115	134500	37248359	938	938	938	938	222
313	20231115	134400	37040123	938	938	938	938	1
314	20231115	134300	37039185	938	938	938	938	0
315	20231115	134200	37039185	938	938	938	938	1
316	20231115	134100	37038247	938	937	938	937	9
317	20231115	134000	37029813	938	938	938	938	0
318	20231115	133900	37029813	938	938	938	938	1
319	20231115	133800	37028875	938	938	938	938	0
320	20231115	133700	37028875	938	938	938	938	1
321	20231115	133600	37027937	938	938	938	938	0
322	20231115	133500	37027937	938	938	938	938	214
323	20231115	133400	36827205	938	938	938	938	1
324	20231115	133300	36826267	937	937	937	937	80
325	20231115	133200	36751307	937	937	937	937	1
326	20231115	133100	36750370	937	937	937	937	0
327	20231115	133000	36750370	937	937	937	937	1
328	20231115	132900	36749433	936	936	936	936	153
329	20231115	132800	36606225	936	936	936	936	6
330	20231115	132700	36600609	936	936	936	936	1
331	20231115	132600	36599673	936	936	936	936	0
332	20231115	132500	36599673	936	936	936	936	21
333	20231115	132400	36580017	937	937	937	937	5
334	20231115	132300	36575332	937	937	937	937	1
335	20231115	132200	36574395	937	937	937	937	15
336	20231115	132100	36560340	937	937	937	937	1
337	20231115	132000	36559403	937	937	937	937	1
338	20231115	131900	36558466	937	937	937	937	0
339	20231115	131800	36558466	937	937	937	937	1
340	20231115	131700	36557529	937	937	937	937	0
341	20231115	131600	36557529	937	937	937	937	1
342	20231115	131500	36556592	937	937	937	937	0
343	20231115	131400	36556592	937	937	937	937	1
344	20231115	131300	36555655	937	937	937	937	1
345	20231115	131200	36554718	937	937	937	937	0
346	20231115	131100	36554718	937	937	937	937	1
347	20231115	131000	36553781	937	937	937	937	0
348	20231115	130900	36553781	937	937	937	937	1
349	20231115	130800	36552844	937	937	937	937	0
350	20231115	130700	36552844	937	937	937	937	1
351	20231115	130600	36551907	937	937	937	937	1
352	20231115	130500	36550970	937	937	937	937	0
353	20231115	130400	36550970	937	937	937	937	1
354	20231115	130300	36550033	937	937	937	937	0
355	20231115	130200	36550033	937	937	937	937	1
356	20231115	130100	36549096	937	937	937	937	0
357	20231115	130000	36549096	937	937	937	937	1
358	20231115	125900	36548159	937	937	937	937	1
359	20231115	125800	36547222	937	937	937	937	3
360	20231115	125700	36544411	937	937	937	937	1
361	20231115	125600	36543474	937	937	937	937	0
362	20231115	125500	36543474	937	937	937	937	1
363	20231115	125400	36542537	938	938	938	938	0
364	20231115	125300	36542537	938	933	938	933	60
365	20231115	125200	36486552	938	938	938	938	1
366	20231115	125100	36485614	933	933	933	933	0
367	20231115	125000	36485614	933	938	938	933	120
368	20231115	124900	36373649	938	938	938	938	0
369	20231115	124800	36373649	938	938	938	938	1
370	20231115	124700	36372711	931	931	931	931	0
371	20231115	124600	36372711	931	938	938	931	245
372	20231115	124500	36143944	938	938	938	938	6
373	20231115	124400	36138316	937	937	937	937	0
374	20231115	124300	36138316	937	937	937	937	4
375	20231115	124200	36134568	938	938	938	938	0
376	20231115	124100	36134568	938	938	938	938	1
377	20231115	124000	36133630	938	938	938	938	0
378	20231115	123900	36133630	938	938	938	938	1
379	20231115	123800	36132692	938	938	938	938	1
380	20231115	123700	36131754	938	938	938	938	0
381	20231115	123600	36131754	938	938	938	938	1
382	20231115	123500	36130816	938	938	938	938	0
383	20231115	123400	36130816	938	938	938	938	1
384	20231115	123300	36129878	938	938	938	938	0
385	20231115	123200	36129878	938	938	938	938	1
386	20231115	123100	36128940	938	938	938	938	1
387	20231115	123000	36128002	938	938	938	938	0
388	20231115	122900	36128002	938	938	938	938	1
389	20231115	122800	36127064	938	938	938	938	0
390	20231115	122700	36127064	938	938	938	938	1
391	20231115	122600	36126126	938	938	938	938	0
392	20231115	122500	36126126	938	938	938	938	1
393	20231115	122400	36125188	938	938	938	938	1
394	20231115	122300	36124250	938	938	938	938	0
395	20231115	122200	36124250	938	935	938	935	3
396	20231115	122100	36121442	938	938	938	938	0
397	20231115	122000	36121442	938	938	938	938	1
398	20231115	121900	36120504	938	938	938	938	0
399	20231115	121800	36120504	938	938	938	938	1
400	20231115	121700	36119566	938	938	938	938	1
401	20231115	121600	36118628	938	938	938	938	0
402	20231115	121500	36118628	938	938	938	938	1
403	20231115	121400	36117690	938	938	938	938	0
404	20231115	121300	36117690	938	938	938	938	1
405	20231115	121200	36116752	938	938	938	938	1
406	20231115	121100	36115814	938	938	938	938	1
407	20231115	121000	36114876	938	935	938	935	101
408	20231115	120900	36020438	935	935	935	935	200
409	20231115	120800	35833438	938	938	938	938	1
410	20231115	120700	35832500	938	938	938	938	0
411	20231115	120600	35832500	938	938	938	938	1
412	20231115	120500	35831562	938	938	938	938	0
413	20231115	120400	35831562	938	938	938	938	1
414	20231115	120300	35830624	937	937	937	937	515
415	20231115	120200	35348069	935	935	935	935	3
416	20231115	120100	35345264	937	937	937	937	1
417	20231115	120000	35344327	937	937	937	937	0
418	20231115	115900	35344327	937	937	937	937	1
419	20231115	115800	35343390	937	937	937	937	0
420	20231115	115700	35343390	937	937	937	937	1
421	20231115	115600	35342453	937	937	937	937	1
422	20231115	115500	35341516	937	937	937	937	0
423	20231115	115400	35341516	937	937	937	937	1
424	20231115	115300	35340579	937	937	937	937	0
425	20231115	115200	35340579	937	937	937	937	1
426	20231115	115100	35339642	937	937	937	937	0
427	20231115	115000	35339642	937	937	937	937	1
428	20231115	114900	35338705	937	937	937	937	1
429	20231115	114800	35337768	937	937	937	937	0
430	20231115	114700	35337768	937	937	937	937	1
431	20231115	114600	35336831	937	937	937	937	10
432	20231115	114500	35327461	937	937	937	937	1
433	20231115	114400	35326524	937	937	937	937	0
434	20231115	114300	35326524	937	937	937	937	1
435	20231115	114200	35325587	937	937	937	937	11
436	20231115	114100	35315280	937	937	937	937	20
437	20231115	114000	35296540	937	937	937	937	1
438	20231115	113900	35295603	934	934	934	934	623
439	20231115	113800	34713721	937	937	937	937	1
440	20231115	113700	34712784	937	937	937	937	0
441	20231115	113600	34712784	937	937	937	937	1
442	20231115	113500	34711847	937	937	937	937	1
443	20231115	113400	34710910	937	937	937	937	0
444	20231115	113300	34710910	937	937	937	937	1
445	20231115	113200	34709973	937	937	937	937	0
446	20231115	113100	34709973	937	937	937	937	1
447	20231115	113000	34709036	937	937	937	937	0
448	20231115	112900	34709036	937	937	937	937	1
449	20231115	112800	34708099	937	937	937	937	1
450	20231115	112700	34707162	937	937	937	937	0
451	20231115	112600	34707162	937	937	937	937	1
452	20231115	112500	34706225	937	937	937	937	0
453	20231115	112400	34706225	937	937	937	937	187
454	20231115	112300	34531006	935	936	936	935	1400
455	20231115	112200	33221506	937	937	937	937	17
456	20231115	112100	33205577	937	937	937	937	1
457	20231115	112000	33204640	937	937	937	937	0
458	20231115	111900	33204640	937	937	937	937	1
459	20231115	111800	33203703	937	937	937	937	0
460	20231115	111700	33203703	937	937	937	937	1
461	20231115	111600	33202766	935	935	935	935	1
462	20231115	111500	33201831	938	938	938	938	1
463	20231115	111400	33200893	938	938	938	938	1
464	20231115	111300	33199955	938	938	938	938	0
465	20231115	111200	33199955	938	938	938	938	1
466	20231115	111100	33199017	938	938	938	938	0
467	20231115	111000	33199017	938	938	938	938	1
468	20231115	110900	33198079	938	938	938	938	0
469	20231115	110800	33198079	938	938	938	938	1
470	20231115	110700	33197141	937	937	937	937	1
471	20231115	110600	33196204	936	936	936	936	0
472	20231115	110500	33196204	936	936	936	936	1
473	20231115	110400	33195268	935	935	935	935	93
474	20231115	110300	33108313	935	935	935	935	1
475	20231115	110200	33107378	938	938	938	938	0
476	20231115	110100	33107378	938	938	938	938	1
477	20231115	110000	33106440	938	938	938	938	1
478	20231115	105900	33105502	938	938	938	938	0
479	20231115	105800	33105502	938	938	938	938	1
480	20231115	105700	33104564	938	938	938	938	0
481	20231115	105600	33104564	938	938	938	938	1
482	20231115	105500	33103626	938	938	938	938	1
483	20231115	105400	33102688	938	938	938	938	1
484	20231115	105300	33101750	938	938	938	938	1
485	20231115	105200	33100812	938	938	938	938	0
486	20231115	105100	33100812	938	938	938	938	1
487	20231115	105000	33099874	938	938	938	938	48
488	20231115	104900	33054850	938	938	938	938	1
489	20231115	104800	33053912	938	938	938	938	0
490	20231115	104700	33053912	938	938	938	938	1
491	20231115	104600	33052974	933	938	938	933	2
492	20231115	104500	33051103	938	938	938	938	10
493	20231115	104400	33041723	938	938	938	938	1
494	20231115	104300	33040785	938	938	938	938	0
495	20231115	104200	33040785	938	938	938	938	1
496	20231115	104100	33039847	938	938	938	938	0
497	20231115	104000	33039847	938	938	938	938	1
498	20231115	103900	33038909	939	939	939	939	1
499	20231115	103800	33037970	939	939	939	939	0
500	20231115	103700	33037970	939	939	939	939	1
501	20231115	103600	33037031	940	940	940	940	0
502	20231115	103500	33037031	940	938	940	938	11
503	20231115	103400	33026711	940	938	940	938	2676
504	20231115	103300	30513396	939	939	939	939	1
505	20231115	103200	30512457	940	940	940	940	1
506	20231115	103100	30511517	939	939	939	939	0
507	20231115	103000	30511517	939	939	939	939	1
508	20231115	102900	30510578	939	932	939	930	1551
509	20231115	102800	29067147	931	939	939	931	1501
510	20231115	102700	27668539	933	937	937	933	1755
511	20231115	102600	26029888	933	938	940	933	1216
512	20231115	102500	24893723	940	940	940	940	1
513	20231115	102400	24892783	938	938	938	938	2
514	20231115	102300	24890907	940	940	940	940	1
515	20231115	102200	24889967	940	940	940	940	0
516	20231115	102100	24889967	940	940	940	940	1
517	20231115	102000	24889027	940	940	940	940	0
518	20231115	101900	24889027	940	940	940	940	1
519	20231115	101800	24888087	940	940	940	940	1
520	20231115	101700	24887147	940	940	940	940	1
521	20231115	101600	24886207	940	940	940	940	1
522	20231115	101500	24885267	940	940	940	940	0
523	20231115	101400	24885267	940	940	940	940	1
524	20231115	101300	24884327	940	940	940	940	0
525	20231115	101200	24884327	940	940	940	940	1
526	20231115	101100	24883387	940	940	940	940	1
527	20231115	101000	24882447	940	940	940	940	0
528	20231115	100900	24882447	940	940	940	940	1
529	20231115	100800	24881507	940	941	942	940	189
530	20231115	100700	24703776	940	939	940	939	3747
531	20231115	100600	21182038	939	939	939	939	0
532	20231115	100500	21182038	939	938	939	938	155
533	20231115	100400	21036612	938	939	939	938	882
534	20231115	100300	20209295	938	938	938	938	690
535	20231115	100200	19562075	938	938	938	938	1
536	20231115	100100	19561137	938	938	938	938	0
537	20231115	100000	19561137	938	938	938	938	4
538	20231115	095900	19557385	938	938	938	938	0
539	20231115	095800	19557385	938	938	938	938	1
540	20231115	095700	19556447	938	938	938	938	1
541	20231115	095600	19555509	938	938	938	938	0
542	20231115	095500	19555509	938	936	938	933	628
543	20231115	095400	18969045	938	938	938	938	0
544	20231115	095300	18969045	938	938	938	938	1
545	20231115	095200	18968107	938	938	938	938	0
546	20231115	095100	18968107	938	938	938	938	41
547	20231115	095000	18929649	938	938	938	938	1
548	20231115	094900	18928711	938	938	938	938	0
549	20231115	094800	18928711	938	938	938	938	1
550	20231115	094700	18927773	939	939	939	939	0
551	20231115	094600	18927773	939	939	939	939	1
552	20231115	094500	18926834	939	939	939	939	0
553	20231115	094400	18926834	939	939	939	939	1
554	20231115	094300	18925895	939	939	939	939	1
555	20231115	094200	18924956	939	939	939	939	50
556	20231115	094100	18878006	939	939	939	939	1
557	20231115	094000	18877067	939	939	939	939	0
558	20231115	093900	18877067	939	939	939	939	2
559	20231115	093800	18875189	939	939	939	939	0
560	20231115	093700	18875189	939	939	939	939	31
561	20231115	093600	18846080	939	939	939	939	1
562	20231115	093500	18845141	939	939	939	939	0
563	20231115	093400	18845141	939	939	939	939	1
564	20231115	093300	18844202	935	935	935	935	1787
565	20231115	093200	17173357	935	935	935	935	2
566	20231115	093100	17171487	935	934	935	934	18
567	20231115	093000	17154673	933	934	934	933	2
568	20231115	092900	17152806	934	934	934	934	1
569	20231115	092800	17151872	934	934	934	934	0
570	20231115	092700	17151872	934	935	935	934	4
571	20231115	092600	17148135	935	935	935	935	0
572	20231115	092500	17148135	935	935	935	935	1
573	20231115	092400	17147200	935	935	935	935	0
574	20231115	092300	17147200	935	939	939	935	646
575	20231115	092200	16543186	939	939	939	939	1
576	20231115	092100	16542247	939	939	939	939	0
577	20231115	092000	16542247	939	939	939	939	13
578	20231115	091900	16530040	939	939	939	939	9
579	20231115	091800	16521589	939	939	939	939	1
580	20231115	091700	16520650	939	939	939	939	33
581	20231115	091600	16489663	940	940	940	940	1
582	20231115	091500	16488723	940	940	940	940	5
583	20231115	091400	16484023	939	939	939	939	0
584	20231115	091300	16484023	939	940	940	939	509
585	20231115	091200	16006071	939	939	939	939	10
586	20231115	091100	15996681	939	940	940	939	2
587	20231115	091000	15994802	939	939	939	939	0
588	20231115	090900	15994802	939	939	939	939	1
589	20231115	090800	15993863	934	939	940	934	8
590	20231115	090700	15986370	938	937	938	937	4
591	20231115	090600	15982619	937	937	937	937	1
592	20231115	090500	15981682	937	937	937	937	0
593	20231115	090400	15981682	937	937	937	937	1
594	20231115	090300	15980745	936	934	936	934	3789
595	20231115	090200	12441810	934	932	934	932	3
596	20231115	090100	12439012	934	934	934	934	0
597	20231115	090000	12439012	934	934	934	934	13318