KissMeData/131760/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	201100	149105151	920	920	920	920	791
3	20231116	201000	149105151	920	920	920	920	0
4	20231116	200900	149105151	920	920	920	920	0
5	20231116	200800	149105151	920	920	920	920	0
6	20231116	200700	149105151	920	920	920	920	0
7	20231116	200600	149105151	920	920	920	920	0
8	20231116	200500	149105151	920	920	920	920	0
9	20231116	200400	149105151	920	920	920	920	0
10	20231116	200300	149105151	920	920	920	920	0
11	20231116	200200	149105151	920	920	920	920	0
12	20231116	200100	149105151	920	920	920	920	0
13	20231116	200000	149105151	920	920	920	920	0
14	20231116	195900	149105151	920	920	920	920	0
15	20231116	195800	149105151	920	920	920	920	0
16	20231116	195700	149105151	920	920	920	920	0
17	20231116	195600	149105151	920	920	920	920	0
18	20231116	195500	149105151	920	920	920	920	0
19	20231116	195400	149105151	920	920	920	920	0
20	20231116	195300	149105151	920	920	920	920	0
21	20231116	195200	149105151	920	920	920	920	0
22	20231116	195100	149105151	920	920	920	920	0
23	20231116	195000	149105151	920	920	920	920	0
24	20231116	194900	149105151	920	920	920	920	0
25	20231116	194800	149105151	920	920	920	920	0
26	20231116	194700	149105151	920	920	920	920	0
27	20231116	194600	149105151	920	920	920	920	0
28	20231116	194500	149105151	920	920	920	920	0
29	20231116	194400	149105151	920	920	920	920	0
30	20231116	194300	149105151	920	920	920	920	0
31	20231116	194200	149105151	920	920	920	920	0
32	20231116	194100	149105151	920	920	920	920	791
33	20231116	194000	149105151	920	920	920	920	0
34	20231116	193900	149105151	920	920	920	920	0
35	20231116	193800	149105151	920	920	920	920	0
36	20231116	193700	149105151	920	920	920	920	0
37	20231116	193600	149105151	920	920	920	920	0
38	20231116	193500	149105151	920	920	920	920	0
39	20231116	193400	149105151	920	920	920	920	0
40	20231116	193300	149105151	920	920	920	920	0
41	20231116	193200	149105151	920	920	920	920	0
42	20231116	193100	149105151	920	920	920	920	0
43	20231116	193000	149105151	920	920	920	920	0
44	20231116	192900	149105151	920	920	920	920	0
45	20231116	192800	149105151	920	920	920	920	0
46	20231116	192700	149105151	920	920	920	920	0
47	20231116	192600	149105151	920	920	920	920	0
48	20231116	192500	149105151	920	920	920	920	0
49	20231116	192400	149105151	920	920	920	920	0
50	20231116	192300	149105151	920	920	920	920	0
51	20231116	192200	149105151	920	920	920	920	0
52	20231116	192100	149105151	920	920	920	920	0
53	20231116	192000	149105151	920	920	920	920	0
54	20231116	191900	149105151	920	920	920	920	0
55	20231116	191800	149105151	920	920	920	920	0
56	20231116	191700	149105151	920	920	920	920	0
57	20231116	191600	149105151	920	920	920	920	0
58	20231116	191500	149105151	920	920	920	920	0
59	20231116	191400	149105151	920	920	920	920	0
60	20231116	191300	149105151	920	920	920	920	0
61	20231116	191200	149105151	920	920	920	920	0
62	20231116	191100	149105151	920	920	920	920	791
63	20231116	191000	149105151	920	920	920	920	0
64	20231116	190900	149105151	920	920	920	920	0
65	20231116	190800	149105151	920	920	920	920	0
66	20231116	190700	149105151	920	920	920	920	0
67	20231116	190600	149105151	920	920	920	920	0
68	20231116	190500	149105151	920	920	920	920	0
69	20231116	190400	149105151	920	920	920	920	0
70	20231116	190300	149105151	920	920	920	920	0
71	20231116	190200	149105151	920	920	920	920	0
72	20231116	190100	149105151	920	920	920	920	0
73	20231116	190000	149105151	920	920	920	920	0
74	20231116	185900	149105151	920	920	920	920	0
75	20231116	185800	149105151	920	920	920	920	0
76	20231116	185700	149105151	920	920	920	920	0
77	20231116	185600	149105151	920	920	920	920	0
78	20231116	185500	149105151	920	920	920	920	0
79	20231116	185400	149105151	920	920	920	920	0
80	20231116	185300	149105151	920	920	920	920	0
81	20231116	185200	149105151	920	920	920	920	0
82	20231116	185100	149105151	920	920	920	920	0
83	20231116	185000	149105151	920	920	920	920	0
84	20231116	184900	149105151	920	920	920	920	0
85	20231116	184800	149105151	920	920	920	920	0
86	20231116	184700	149105151	920	920	920	920	0
87	20231116	184600	149105151	920	920	920	920	0
88	20231116	184500	149105151	920	920	920	920	0
89	20231116	184400	149105151	920	920	920	920	0
90	20231116	184300	149105151	920	920	920	920	0
91	20231116	184200	149105151	920	920	920	920	0
92	20231116	184100	149105151	920	920	920	920	791
93	20231116	184000	149105151	920	920	920	920	0
94	20231116	183900	149105151	920	920	920	920	0
95	20231116	183800	149105151	920	920	920	920	0
96	20231116	183700	149105151	920	920	920	920	0
97	20231116	183600	149105151	920	920	920	920	0
98	20231116	183500	149105151	920	920	920	920	0
99	20231116	183400	149105151	920	920	920	920	0
100	20231116	183300	149105151	920	920	920	920	0
101	20231116	183200	149105151	920	920	920	920	0
102	20231116	183100	149105151	920	920	920	920	0
103	20231116	183000	149105151	920	920	920	920	0
104	20231116	182900	149105151	920	920	920	920	0
105	20231116	182800	149105151	920	920	920	920	0
106	20231116	182700	149105151	920	920	920	920	0
107	20231116	182600	149105151	920	920	920	920	0
108	20231116	182500	149105151	920	920	920	920	0
109	20231116	182400	149105151	920	920	920	920	0
110	20231116	182300	149105151	920	920	920	920	0
111	20231116	182200	149105151	920	920	920	920	0
112	20231116	182100	149105151	920	920	920	920	0
113	20231116	182000	149105151	920	920	920	920	0
114	20231116	181900	149105151	920	920	920	920	0
115	20231116	181800	149105151	920	920	920	920	0
116	20231116	181700	149105151	920	920	920	920	0
117	20231116	181600	149105151	920	920	920	920	0
118	20231116	181500	149105151	920	920	920	920	0
119	20231116	181400	149105151	920	920	920	920	0
120	20231116	181300	149105151	920	920	920	920	0
121	20231116	181200	149105151	920	920	920	920	0
122	20231116	181100	149105151	920	920	920	920	791
123	20231116	181000	149105151	920	920	920	920	0
124	20231116	180900	149105151	920	920	920	920	0
125	20231116	180800	149105151	920	920	920	920	0
126	20231116	180700	149105151	920	920	920	920	0
127	20231116	180600	149105151	920	920	920	920	0
128	20231116	180500	149105151	920	920	920	920	0
129	20231116	180400	149105151	920	920	920	920	0
130	20231116	180300	149105151	920	920	920	920	0
131	20231116	180200	149105151	920	920	920	920	0
132	20231116	180100	149105151	920	920	920	920	0
133	20231116	180000	149105151	920	920	920	920	0
134	20231116	175900	149105151	920	920	920	920	0
135	20231116	175800	149105151	920	920	920	920	0
136	20231116	175700	149105151	920	920	920	920	0
137	20231116	175600	149105151	920	920	920	920	0
138	20231116	175500	149105151	920	920	920	920	0
139	20231116	175400	149105151	920	920	920	920	0
140	20231116	175300	149105151	920	920	920	920	0
141	20231116	175200	149105151	920	920	920	920	0
142	20231116	175100	149105151	920	920	920	920	0
143	20231116	175000	149105151	920	920	920	920	0
144	20231116	174900	149105151	920	920	920	920	0
145	20231116	174800	149105151	920	920	920	920	0
146	20231116	174700	149105151	920	920	920	920	0
147	20231116	174600	149105151	920	920	920	920	0
148	20231116	174500	149105151	920	920	920	920	0
149	20231116	174400	149105151	920	920	920	920	0
150	20231116	174300	149105151	920	920	920	920	0
151	20231116	174200	149105151	920	920	920	920	0
152	20231116	174100	149105151	920	920	920	920	791
153	20231116	174000	149105151	920	920	920	920	0
154	20231116	173900	149105151	920	920	920	920	0
155	20231116	173800	149105151	920	920	920	920	0
156	20231116	173700	149105151	920	920	920	920	0
157	20231116	173600	149105151	920	920	920	920	0
158	20231116	173500	149105151	920	920	920	920	0
159	20231116	173400	149105151	920	920	920	920	0
160	20231116	173300	149105151	920	920	920	920	0
161	20231116	173200	149105151	920	920	920	920	0
162	20231116	173100	149105151	920	920	920	920	0
163	20231116	173000	149105151	920	920	920	920	0
164	20231116	172900	149105151	920	920	920	920	0
165	20231116	172800	149105151	920	920	920	920	0
166	20231116	172700	149105151	920	920	920	920	0
167	20231116	172600	149105151	920	920	920	920	0
168	20231116	172500	149105151	920	920	920	920	0
169	20231116	172400	149105151	920	920	920	920	0
170	20231116	172300	149105151	920	920	920	920	0
171	20231116	172200	149105151	920	920	920	920	0
172	20231116	172100	149105151	920	920	920	920	0
173	20231116	172000	149105151	920	920	920	920	0
174	20231116	171900	149105151	920	920	920	920	0
175	20231116	171800	149105151	920	920	920	920	0
176	20231116	171700	149105151	920	920	920	920	0
177	20231116	171600	149105151	920	920	920	920	0
178	20231116	171500	149105151	920	920	920	920	0
179	20231116	171400	149105151	920	920	920	920	0
180	20231116	171300	149105151	920	920	920	920	0
181	20231116	171200	149105151	920	920	920	920	0
182	20231116	171100	149105151	920	920	920	920	791
183	20231116	171000	149105151	920	920	920	920	0
184	20231116	170900	149105151	920	920	920	920	0
185	20231116	170800	149105151	920	920	920	920	0
186	20231116	170700	149105151	920	920	920	920	0
187	20231116	170600	149105151	920	920	920	920	0
188	20231116	170500	149105151	920	920	920	920	0
189	20231116	170400	149105151	920	920	920	920	0
190	20231116	170300	149105151	920	920	920	920	0
191	20231116	170200	149105151	920	920	920	920	0
192	20231116	170100	149105151	920	920	920	920	0
193	20231116	170000	149105151	920	920	920	920	0
194	20231116	165900	149105151	920	920	920	920	0
195	20231116	165800	149105151	920	920	920	920	0
196	20231116	165700	149105151	920	920	920	920	0
197	20231116	165600	149105151	920	920	920	920	0
198	20231116	165500	149105151	920	920	920	920	0
199	20231116	165400	149105151	920	920	920	920	0
200	20231116	165300	149105151	920	920	920	920	0
201	20231116	165200	149105151	920	920	920	920	0
202	20231116	165100	149105151	920	920	920	920	0
203	20231116	165000	149105151	920	920	920	920	0
204	20231116	164900	149105151	920	920	920	920	0
205	20231116	164800	149105151	920	920	920	920	0
206	20231116	164700	149105151	920	920	920	920	0
207	20231116	164600	149105151	920	920	920	920	0
208	20231116	164500	149105151	920	920	920	920	0
209	20231116	164400	149105151	920	920	920	920	0
210	20231116	164300	149105151	920	920	920	920	0
211	20231116	164200	149105151	920	920	920	920	0
212	20231116	164100	149105151	920	920	920	920	791
213	20231116	164000	149105151	920	920	920	920	0
214	20231116	163900	149105151	920	920	920	920	0
215	20231116	163800	149105151	920	920	920	920	0
216	20231116	163700	149105151	920	920	920	920	0
217	20231116	163600	149105151	920	920	920	920	0
218	20231116	163500	149105151	920	920	920	920	0
219	20231116	163400	149105151	920	920	920	920	0
220	20231116	163300	149105151	920	920	920	920	0
221	20231116	163200	149105151	920	920	920	920	0
222	20231116	163100	149105151	920	920	920	920	0
223	20231116	163000	149105151	920	920	920	920	791
224	20231116	162900	148377431	918	918	918	918	0
225	20231116	162800	148377431	918	918	918	918	0
226	20231116	162700	148377431	918	918	918	918	0
227	20231116	162600	148377431	918	918	918	918	0
228	20231116	162500	148377431	918	918	918	918	0
229	20231116	162400	148377431	918	918	918	918	0
230	20231116	162300	148377431	918	918	918	918	0
231	20231116	162200	148377431	918	918	918	918	0
232	20231116	162100	148377431	918	918	918	918	0
233	20231116	162000	148377431	918	918	918	918	0
234	20231116	161900	148377431	918	918	918	918	2
235	20231116	161800	148375595	918	918	918	918	1
236	20231116	161700	148374677	923	923	923	923	277
237	20231116	161600	148119006	923	923	923	923	0
238	20231116	161500	148119006	923	923	923	923	0
239	20231116	161400	148119006	923	923	923	923	0
240	20231116	161300	148119006	923	923	923	923	0
241	20231116	161200	148119006	923	923	923	923	0
242	20231116	161100	148119006	923	923	923	923	0
243	20231116	161000	148119006	923	923	923	923	0
244	20231116	160900	148119006	923	923	923	923	0
245	20231116	160800	148119006	923	923	923	923	0
246	20231116	160700	148119006	923	923	923	923	0
247	20231116	160600	148119006	923	923	923	923	0
248	20231116	160500	148119006	923	923	923	923	400
249	20231116	160400	147749806	923	923	923	923	0
250	20231116	160300	147749806	923	919	923	917	393
251	20231116	160200	147389261	919	920	920	919	100
252	20231116	160100	147297266	920	920	920	920	100
253	20231116	160000	147205266	920	920	920	920	0
254	20231116	155900	147205266	920	921	921	920	70
255	20231116	155800	147140863	923	923	923	923	0
256	20231116	155700	147140863	923	923	923	923	0
257	20231116	155600	147140863	923	923	923	923	0
258	20231116	155500	147140863	923	923	923	923	0
259	20231116	155400	147140863	923	923	923	923	0
260	20231116	155300	147140863	923	923	923	923	0
261	20231116	155200	147140863	923	923	923	923	0
262	20231116	155100	147140863	923	923	923	923	0
263	20231116	155000	147140863	923	923	923	923	1
264	20231116	154900	147139940	920	920	920	920	0
265	20231116	154800	147139940	920	920	920	920	0
266	20231116	154700	147139940	920	920	920	920	0
267	20231116	154600	147139940	920	920	920	920	0
268	20231116	154500	147139940	920	920	920	920	0
269	20231116	154400	147139940	920	920	920	920	0
270	20231116	154300	147139940	920	920	920	920	0
271	20231116	154200	147139940	920	920	920	920	0
272	20231116	154100	147139940	920	920	920	920	0
273	20231116	154000	147139940	920	920	920	920	0
274	20231116	153900	147139940	920	920	920	920	1342
275	20231116	153800	145905300	920	920	920	920	10
276	20231116	153700	145896100	920	919	920	919	3
277	20231116	153600	145893342	919	919	919	919	93
278	20231116	153500	145807875	919	918	919	918	285
279	20231116	153400	145546137	919	919	919	919	100
280	20231116	153300	145454237	919	919	919	919	100
281	20231116	153200	145362337	919	920	920	919	345
282	20231116	153100	145045245	921	922	922	921	36
283	20231116	153000	145012071	926	926	926	926	118
284	20231116	152900	144902803	926	926	926	926	200
285	20231116	152800	144717603	926	926	926	926	0
286	20231116	152700	144717603	926	926	926	926	0
287	20231116	152600	144717603	926	926	926	926	3
288	20231116	152500	144714825	926	926	926	926	0
289	20231116	152400	144714825	926	926	926	926	8
290	20231116	152300	144707417	929	929	929	929	0
291	20231116	152200	144707417	929	929	929	929	0
292	20231116	152100	144707417	929	919	929	919	1211
293	20231116	152000	143583551	928	928	928	928	0
294	20231116	151900	143583551	928	921	928	921	5600
295	20231116	151800	138410931	923	923	923	923	0
296	20231116	151700	138410931	923	923	923	923	618
297	20231116	151600	137840517	923	923	923	923	100
298	20231116	151500	137748217	923	923	923	923	500
299	20231116	151400	137286717	923	923	923	923	0
300	20231116	151300	137286717	923	923	923	923	0
301	20231116	151200	137286717	923	923	923	923	0
302	20231116	151100	137286717	923	923	923	923	0
303	20231116	151000	137286717	923	923	923	923	300
304	20231116	150900	137009817	923	923	923	923	100
305	20231116	150800	136917517	923	920	923	920	400
306	20231116	150700	136548583	921	921	921	921	0
307	20231116	150600	136548583	921	921	921	921	0
308	20231116	150500	136548583	921	921	921	921	0
309	20231116	150400	136548583	921	921	921	921	137
310	20231116	150300	136422406	915	915	924	915	29
311	20231116	150200	136395636	920	915	920	915	8498
312	20231116	150100	128578417	918	918	918	918	0
313	20231116	150000	128578417	918	920	920	915	489
314	20231116	145900	128129209	914	914	920	914	10
315	20231116	145800	128120048	913	914	914	913	453
316	20231116	145700	127706411	914	919	920	914	462
317	20231116	145600	127282011	919	918	919	918	56
318	20231116	145500	127230548	916	914	916	914	11510
319	20231116	145400	116695375	913	913	913	913	0
320	20231116	145300	116695375	913	913	913	913	0
321	20231116	145200	116695375	913	913	913	913	112
322	20231116	145100	116593119	912	912	912	912	0
323	20231116	145000	116593119	912	912	912	912	600
324	20231116	144900	116045919	913	913	913	913	0
325	20231116	144800	116045919	913	913	913	913	13
326	20231116	144700	116034050	913	913	913	913	138
327	20231116	144600	115908056	912	912	912	912	0
328	20231116	144500	115908056	912	913	913	912	214
329	20231116	144400	115712875	912	913	913	912	281
330	20231116	144300	115456323	913	914	914	913	121
331	20231116	144200	115345840	914	914	914	913	316
332	20231116	144100	115057317	914	914	914	914	100
333	20231116	144000	114965917	914	914	914	914	200
334	20231116	143900	114783117	914	914	914	914	33
335	20231116	143800	114752955	914	913	914	913	16
336	20231116	143700	114738334	912	913	913	912	1961
337	20231116	143600	112948421	915	915	915	915	0
338	20231116	143500	112948421	915	915	915	915	0
339	20231116	143400	112948421	915	914	915	914	2
340	20231116	143300	112946592	917	917	917	917	0
341	20231116	143200	112946592	917	917	917	917	109
342	20231116	143100	112846639	917	917	917	917	0
343	20231116	143000	112846639	917	917	917	917	50
344	20231116	142900	112800789	917	917	917	917	61
345	20231116	142800	112744852	917	917	917	917	29
346	20231116	142700	112718259	917	917	917	917	0
347	20231116	142600	112718259	917	917	917	917	71
348	20231116	142500	112653152	917	917	917	917	2
349	20231116	142400	112651318	918	918	918	918	5
350	20231116	142300	112646728	918	918	918	918	0
351	20231116	142200	112646728	918	918	918	918	2
352	20231116	142100	112644892	918	917	918	917	41
353	20231116	142000	112607281	913	913	913	913	0
354	20231116	141900	112607281	913	917	917	913	178
355	20231116	141800	112444075	917	917	917	917	47
356	20231116	141700	112400976	917	917	917	917	100
357	20231116	141600	112309276	917	917	917	917	0
358	20231116	141500	112309276	917	917	917	917	0
359	20231116	141400	112309276	917	917	917	917	0
360	20231116	141300	112309276	917	917	917	917	40
361	20231116	141200	112272596	917	917	917	917	0
362	20231116	141100	112272596	917	917	917	917	1
363	20231116	141000	112271679	913	913	913	913	2
364	20231116	140900	112269853	918	918	918	918	0
365	20231116	140800	112269853	918	918	918	918	1
366	20231116	140700	112268935	912	912	912	912	0
367	20231116	140600	112268935	912	913	913	912	499
368	20231116	140500	111813821	918	918	918	918	0
369	20231116	140400	111813821	918	918	918	918	20
370	20231116	140300	111795461	915	915	915	915	560
371	20231116	140200	111283061	915	918	918	915	257
372	20231116	140100	111047878	915	917	917	915	110
373	20231116	140000	110947211	918	918	918	918	5
374	20231116	135900	110942621	917	922	922	917	1235
375	20231116	135800	109808989	922	920	922	916	819
376	20231116	135700	109056185	920	926	926	920	7060
377	20231116	135600	102537163	926	927	927	926	1931
378	20231116	135500	100748766	926	930	935	926	4983
379	20231116	135400	96120793	936	950	953	929	8690
380	20231116	135300	88016499	941	954	976	940	18650
381	20231116	135200	70163174	961	916	961	916	38304
382	20231116	135100	34480872	915	913	915	913	1584
383	20231116	135000	33032799	913	913	913	913	0
384	20231116	134900	33032799	913	913	913	913	0
385	20231116	134800	33032799	913	913	913	913	1
386	20231116	134700	33031886	912	912	912	912	0
387	20231116	134600	33031886	912	912	912	912	0
388	20231116	134500	33031886	912	912	912	912	0
389	20231116	134400	33031886	912	912	912	912	0
390	20231116	134300	33031886	912	912	912	912	231
391	20231116	134200	32821214	912	912	912	912	0
392	20231116	134100	32821214	912	912	912	912	9
393	20231116	134000	32813006	912	912	912	912	1
394	20231116	133900	32812094	913	913	913	913	0
395	20231116	133800	32812094	913	913	913	913	0
396	20231116	133700	32812094	913	913	913	913	500
397	20231116	133600	32355594	913	913	913	913	0
398	20231116	133500	32355594	913	913	913	913	0
399	20231116	133400	32355594	913	913	913	913	0
400	20231116	133300	32355594	913	913	913	913	0
401	20231116	133200	32355594	913	913	913	913	0
402	20231116	133100	32355594	913	913	913	913	0
403	20231116	133000	32355594	913	913	913	913	0
404	20231116	132900	32355594	913	913	914	913	92
405	20231116	132800	32271597	913	913	913	913	0
406	20231116	132700	32271597	913	913	913	913	0
407	20231116	132600	32271597	913	911	913	911	4
408	20231116	132500	32267949	910	910	910	910	0
409	20231116	132400	32267949	910	910	910	910	0
410	20231116	132300	32267949	910	910	910	910	0
411	20231116	132200	32267949	910	909	910	909	736
412	20231116	132100	31598924	909	909	909	909	276
413	20231116	132000	31348040	909	909	909	909	809
414	20231116	131900	30612659	910	910	910	910	0
415	20231116	131800	30612659	910	910	910	910	0
416	20231116	131700	30612659	910	910	910	910	0
417	20231116	131600	30612659	910	910	910	910	1
418	20231116	131500	30611749	910	910	910	910	59
419	20231116	131400	30558059	910	910	910	910	13
420	20231116	131300	30546229	910	911	911	910	655
421	20231116	131200	29950024	912	912	912	912	0
422	20231116	131100	29950024	912	912	912	912	53
423	20231116	131000	29901688	912	912	912	912	0
424	20231116	130900	29901688	912	912	912	912	0
425	20231116	130800	29901688	912	912	912	912	0
426	20231116	130700	29901688	912	912	912	912	0
427	20231116	130600	29901688	912	912	912	912	0
428	20231116	130500	29901688	912	912	912	912	40
429	20231116	130400	29865208	914	914	914	914	0
430	20231116	130300	29865208	914	914	914	914	0
431	20231116	130200	29865208	914	914	914	914	0
432	20231116	130100	29865208	914	914	914	914	0
433	20231116	130000	29865208	914	914	914	914	0
434	20231116	125900	29865208	914	914	914	914	0
435	20231116	125800	29865208	914	914	914	914	0
436	20231116	125700	29865208	914	914	914	914	0
437	20231116	125600	29865208	914	914	914	914	0
438	20231116	125500	29865208	914	914	914	914	0
439	20231116	125400	29865208	914	914	914	914	0
440	20231116	125300	29865208	914	914	914	914	0
441	20231116	125200	29865208	914	914	914	914	0
442	20231116	125100	29865208	914	914	914	914	0
443	20231116	125000	29865208	914	914	914	914	0
444	20231116	124900	29865208	914	914	914	914	0
445	20231116	124800	29865208	914	914	914	914	0
446	20231116	124700	29865208	914	914	914	914	0
447	20231116	124600	29865208	914	914	914	914	0
448	20231116	124500	29865208	914	914	914	914	8
449	20231116	124400	29857896	912	912	912	912	0
450	20231116	124300	29857896	912	912	912	912	0
451	20231116	124200	29857896	912	912	912	912	0
452	20231116	124100	29857896	912	912	912	912	0
453	20231116	124000	29857896	912	912	912	912	0
454	20231116	123900	29857896	912	912	912	912	0
455	20231116	123800	29857896	912	912	912	912	0
456	20231116	123700	29857896	912	912	912	912	0
457	20231116	123600	29857896	912	912	912	912	0
458	20231116	123500	29857896	912	912	912	912	0
459	20231116	123400	29857896	912	912	912	912	0
460	20231116	123300	29857896	912	912	912	912	0
461	20231116	123200	29857896	912	911	912	911	3
462	20231116	123100	29855161	910	910	910	910	0
463	20231116	123000	29855161	910	910	910	910	0
464	20231116	122900	29855161	910	910	910	910	0
465	20231116	122800	29855161	910	910	910	910	0
466	20231116	122700	29855161	910	912	912	910	7000
467	20231116	122600	23483953	915	915	915	915	0
468	20231116	122500	23483953	915	915	915	915	1
469	20231116	122400	23483038	911	914	914	911	1500
470	20231116	122300	22115044	914	914	914	914	100
471	20231116	122200	22023644	914	914	914	914	0
472	20231116	122100	22023644	914	914	914	914	0
473	20231116	122000	22023644	914	914	914	914	9
474	20231116	121900	22015418	914	914	914	914	0
475	20231116	121800	22015418	914	914	914	914	0
476	20231116	121700	22015418	914	914	914	914	0
477	20231116	121600	22015418	914	914	914	914	0
478	20231116	121500	22015418	914	914	914	914	0
479	20231116	121400	22015418	914	914	914	914	1
480	20231116	121300	22014504	913	913	913	913	100
481	20231116	121200	21923204	913	913	913	913	0
482	20231116	121100	21923204	913	913	913	913	0
483	20231116	121000	21923204	913	913	913	913	0
484	20231116	120900	21923204	913	913	913	913	1
485	20231116	120800	21922291	912	912	912	912	1
486	20231116	120700	21921379	915	915	915	915	300
487	20231116	120600	21646879	915	915	915	915	0
488	20231116	120500	21646879	915	915	915	915	0
489	20231116	120400	21646879	915	915	915	915	0
490	20231116	120300	21646879	915	915	915	915	0
491	20231116	120200	21646879	915	915	915	915	0
492	20231116	120100	21646879	915	915	915	915	0
493	20231116	120000	21646879	915	915	915	915	0
494	20231116	115900	21646879	915	915	915	915	0
495	20231116	115800	21646879	915	915	915	915	0
496	20231116	115700	21646879	915	915	915	915	0
497	20231116	115600	21646879	915	915	915	915	0
498	20231116	115500	21646879	915	915	915	915	0
499	20231116	115400	21646879	915	915	915	915	0
500	20231116	115300	21646879	915	915	915	915	0
501	20231116	115200	21646879	915	915	915	915	0
502	20231116	115100	21646879	915	915	915	915	0
503	20231116	115000	21646879	915	915	915	915	0
504	20231116	114900	21646879	915	915	915	915	0
505	20231116	114800	21646879	915	915	915	915	0
506	20231116	114700	21646879	915	915	915	915	10
507	20231116	114600	21637729	915	915	915	915	0
508	20231116	114500	21637729	915	915	915	915	0
509	20231116	114400	21637729	915	915	915	915	0
510	20231116	114300	21637729	915	915	915	915	0
511	20231116	114200	21637729	915	915	915	915	7
512	20231116	114100	21631324	915	915	915	915	0
513	20231116	114000	21631324	915	915	915	915	5000
514	20231116	113900	17056324	916	916	916	916	0
515	20231116	113800	17056324	916	916	916	916	0
516	20231116	113700	17056324	916	916	916	916	0
517	20231116	113600	17056324	916	916	916	916	0
518	20231116	113500	17056324	916	916	916	916	0
519	20231116	113400	17056324	916	916	916	916	0
520	20231116	113300	17056324	916	916	916	916	0
521	20231116	113200	17056324	916	916	916	916	0
522	20231116	113100	17056324	916	916	916	916	0
523	20231116	113000	17056324	916	916	916	916	0
524	20231116	112900	17056324	916	916	916	916	0
525	20231116	112800	17056324	916	916	916	916	0
526	20231116	112700	17056324	916	916	916	916	0
527	20231116	112600	17056324	916	916	916	916	0
528	20231116	112500	17056324	916	915	916	915	10
529	20231116	112400	17047165	914	914	914	914	0
530	20231116	112300	17047165	914	914	914	914	0
531	20231116	112200	17047165	914	914	914	914	0
532	20231116	112100	17047165	914	914	914	914	0
533	20231116	112000	17047165	914	912	914	912	2
534	20231116	111900	17045339	910	910	910	910	6192
535	20231116	111800	11410619	910	910	910	910	1
536	20231116	111700	11409709	910	910	910	910	0
537	20231116	111600	11409709	910	910	910	910	0
538	20231116	111500	11409709	910	910	910	910	0
539	20231116	111400	11409709	910	910	910	910	1
540	20231116	111300	11408799	910	910	910	910	0
541	20231116	111200	11408799	910	910	910	910	10
542	20231116	111100	11399699	910	910	910	910	0
543	20231116	111000	11399699	910	910	910	910	2
544	20231116	110900	11397879	910	910	910	910	50
545	20231116	110800	11352379	910	909	910	909	5611
546	20231116	110700	6246869	910	910	910	910	0
547	20231116	110600	6246869	910	910	910	910	0
548	20231116	110500	6246869	910	910	910	910	0
549	20231116	110400	6246869	910	910	910	910	0
550	20231116	110300	6246869	910	910	910	910	0
551	20231116	110200	6246869	910	910	910	910	1
552	20231116	110100	6245959	910	910	910	910	1
553	20231116	110000	6245049	910	910	910	910	0
554	20231116	105900	6245049	910	910	910	910	100
555	20231116	105800	6154049	910	910	910	910	0
556	20231116	105700	6154049	910	910	910	910	254
557	20231116	105600	5922909	910	910	910	910	107
558	20231116	105500	5825539	911	911	911	911	0
559	20231116	105400	5825539	911	911	911	911	0
560	20231116	105300	5825539	911	911	911	911	0
561	20231116	105200	5825539	911	910	911	910	1268
562	20231116	105100	4671658	911	913	913	911	880
563	20231116	105000	3869690	913	913	913	913	0
564	20231116	104900	3869690	913	913	913	913	0
565	20231116	104800	3869690	913	913	913	913	0
566	20231116	104700	3869690	913	913	913	913	0
567	20231116	104600	3869690	913	913	913	913	0
568	20231116	104500	3869690	913	913	913	913	0
569	20231116	104400	3869690	913	913	913	913	1
570	20231116	104300	3868777	918	918	918	918	0
571	20231116	104200	3868777	918	918	918	918	0
572	20231116	104100	3868777	918	918	918	918	0
573	20231116	104000	3868777	918	918	918	918	50
574	20231116	103900	3822877	918	918	918	918	10
575	20231116	103800	3813697	914	914	914	914	0
576	20231116	103700	3813697	914	914	914	914	1
577	20231116	103600	3812783	917	917	917	917	8
578	20231116	103500	3805447	917	917	920	917	13
579	20231116	103400	3793499	919	914	919	914	2
580	20231116	103300	3791666	920	920	920	913	104
581	20231116	103200	3696686	920	920	920	920	3
582	20231116	103100	3693926	913	913	913	913	107
583	20231116	103000	3596235	913	913	913	913	0
584	20231116	102900	3596235	913	913	913	913	9
585	20231116	102800	3588018	913	913	913	913	3
586	20231116	102700	3585279	911	911	911	911	0
587	20231116	102600	3585279	911	911	911	911	0
588	20231116	102500	3585279	911	911	911	911	0
589	20231116	102400	3585279	911	911	911	911	15
590	20231116	102300	3571614	911	911	911	911	0
591	20231116	102200	3571614	911	912	912	911	3
592	20231116	102100	3568879	911	912	912	911	2
593	20231116	102000	3567056	913	913	913	913	0
594	20231116	101900	3567056	913	913	913	913	0
595	20231116	101800	3567056	913	913	913	913	0
596	20231116	101700	3567056	913	913	913	913	0
597	20231116	101600	3567056	913	913	913	913	0
598	20231116	101500	3567056	913	913	913	913	1
599	20231116	101400	3566143	913	913	913	913	0
600	20231116	101300	3566143	913	913	913	913	0
601	20231116	101200	3566143	913	913	913	913	0
602	20231116	101100	3566143	913	913	913	913	0
603	20231116	101000	3566143	913	913	913	913	0
604	20231116	100900	3566143	913	913	913	913	900
605	20231116	100800	2744443	921	921	921	921	0
606	20231116	100700	2744443	921	921	921	921	0
607	20231116	100600	2744443	921	921	921	921	0
608	20231116	100500	2744443	921	921	921	921	15
609	20231116	100400	2730628	922	922	922	922	0
610	20231116	100300	2730628	922	922	922	922	0
611	20231116	100200	2730628	922	914	922	914	1431
612	20231116	100100	1422646	922	922	922	922	0
613	20231116	100000	1422646	922	922	922	922	1543