KissMeData/131760/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201600	1178714291	965	965	965	965	14090
3	20231117	201500	1178714291	965	965	965	965	0
4	20231117	201400	1178714291	965	965	965	965	0
5	20231117	201300	1178714291	965	965	965	965	0
6	20231117	201200	1178714291	965	965	965	965	0
7	20231117	201100	1178714291	965	965	965	965	0
8	20231117	201000	1178714291	965	965	965	965	0
9	20231117	200900	1178714291	965	965	965	965	0
10	20231117	200800	1178714291	965	965	965	965	0
11	20231117	200700	1178714291	965	965	965	965	0
12	20231117	200600	1178714291	965	965	965	965	0
13	20231117	200500	1178714291	965	965	965	965	0
14	20231117	200400	1178714291	965	965	965	965	0
15	20231117	200300	1178714291	965	965	965	965	0
16	20231117	200200	1178714291	965	965	965	965	0
17	20231117	200100	1178714291	965	965	965	965	0
18	20231117	200000	1178714291	965	965	965	965	0
19	20231117	195900	1178714291	965	965	965	965	0
20	20231117	195800	1178714291	965	965	965	965	0
21	20231117	195700	1178714291	965	965	965	965	0
22	20231117	195600	1178714291	965	965	965	965	0
23	20231117	195500	1178714291	965	965	965	965	0
24	20231117	195400	1178714291	965	965	965	965	0
25	20231117	195300	1178714291	965	965	965	965	0
26	20231117	195200	1178714291	965	965	965	965	0
27	20231117	195100	1178714291	965	965	965	965	0
28	20231117	195000	1178714291	965	965	965	965	0
29	20231117	194900	1178714291	965	965	965	965	0
30	20231117	194800	1178714291	965	965	965	965	0
31	20231117	194700	1178714291	965	965	965	965	0
32	20231117	194600	1178714291	965	965	965	965	14090
33	20231117	194500	1178714291	965	965	965	965	0
34	20231117	194400	1178714291	965	965	965	965	0
35	20231117	194300	1178714291	965	965	965	965	0
36	20231117	194200	1178714291	965	965	965	965	0
37	20231117	194100	1178714291	965	965	965	965	0
38	20231117	194000	1178714291	965	965	965	965	0
39	20231117	193900	1178714291	965	965	965	965	0
40	20231117	193800	1178714291	965	965	965	965	0
41	20231117	193700	1178714291	965	965	965	965	0
42	20231117	193600	1178714291	965	965	965	965	0
43	20231117	193500	1178714291	965	965	965	965	0
44	20231117	193400	1178714291	965	965	965	965	0
45	20231117	193300	1178714291	965	965	965	965	0
46	20231117	193200	1178714291	965	965	965	965	0
47	20231117	193100	1178714291	965	965	965	965	0
48	20231117	193000	1178714291	965	965	965	965	0
49	20231117	192900	1178714291	965	965	965	965	0
50	20231117	192800	1178714291	965	965	965	965	0
51	20231117	192700	1178714291	965	965	965	965	0
52	20231117	192600	1178714291	965	965	965	965	0
53	20231117	192500	1178714291	965	965	965	965	0
54	20231117	192400	1178714291	965	965	965	965	0
55	20231117	192300	1178714291	965	965	965	965	0
56	20231117	192200	1178714291	965	965	965	965	0
57	20231117	192100	1178714291	965	965	965	965	0
58	20231117	192000	1178714291	965	965	965	965	0
59	20231117	191900	1178714291	965	965	965	965	0
60	20231117	191800	1178714291	965	965	965	965	0
61	20231117	191700	1178714291	965	965	965	965	0
62	20231117	191600	1178714291	965	965	965	965	14090
63	20231117	191500	1178714291	965	965	965	965	0
64	20231117	191400	1178714291	965	965	965	965	0
65	20231117	191300	1178714291	965	965	965	965	0
66	20231117	191200	1178714291	965	965	965	965	0
67	20231117	191100	1178714291	965	965	965	965	0
68	20231117	191000	1178714291	965	965	965	965	0
69	20231117	190900	1178714291	965	965	965	965	0
70	20231117	190800	1178714291	965	965	965	965	0
71	20231117	190700	1178714291	965	965	965	965	0
72	20231117	190600	1178714291	965	965	965	965	0
73	20231117	190500	1178714291	965	965	965	965	0
74	20231117	190400	1178714291	965	965	965	965	0
75	20231117	190300	1178714291	965	965	965	965	0
76	20231117	190200	1178714291	965	965	965	965	0
77	20231117	190100	1178714291	965	965	965	965	0
78	20231117	190000	1178714291	965	965	965	965	0
79	20231117	185900	1178714291	965	965	965	965	0
80	20231117	185800	1178714291	965	965	965	965	0
81	20231117	185700	1178714291	965	965	965	965	0
82	20231117	185600	1178714291	965	965	965	965	0
83	20231117	185500	1178714291	965	965	965	965	0
84	20231117	185400	1178714291	965	965	965	965	0
85	20231117	185300	1178714291	965	965	965	965	0
86	20231117	185200	1178714291	965	965	965	965	0
87	20231117	185100	1178714291	965	965	965	965	0
88	20231117	185000	1178714291	965	965	965	965	0
89	20231117	184900	1178714291	965	965	965	965	0
90	20231117	184800	1178714291	965	965	965	965	0
91	20231117	184700	1178714291	965	965	965	965	0
92	20231117	184600	1178714291	965	965	965	965	14090
93	20231117	184500	1178714291	965	965	965	965	0
94	20231117	184400	1178714291	965	965	965	965	0
95	20231117	184300	1178714291	965	965	965	965	0
96	20231117	184200	1178714291	965	965	965	965	0
97	20231117	184100	1178714291	965	965	965	965	0
98	20231117	184000	1178714291	965	965	965	965	0
99	20231117	183900	1178714291	965	965	965	965	0
100	20231117	183800	1178714291	965	965	965	965	0
101	20231117	183700	1178714291	965	965	965	965	0
102	20231117	183600	1178714291	965	965	965	965	0
103	20231117	183500	1178714291	965	965	965	965	0
104	20231117	183400	1178714291	965	965	965	965	0
105	20231117	183300	1178714291	965	965	965	965	0
106	20231117	183200	1178714291	965	965	965	965	0
107	20231117	183100	1178714291	965	965	965	965	0
108	20231117	183000	1178714291	965	965	965	965	0
109	20231117	182900	1178714291	965	965	965	965	0
110	20231117	182800	1178714291	965	965	965	965	0
111	20231117	182700	1178714291	965	965	965	965	0
112	20231117	182600	1178714291	965	965	965	965	0
113	20231117	182500	1178714291	965	965	965	965	0
114	20231117	182400	1178714291	965	965	965	965	0
115	20231117	182300	1178714291	965	965	965	965	0
116	20231117	182200	1178714291	965	965	965	965	0
117	20231117	182100	1178714291	965	965	965	965	0
118	20231117	182000	1178714291	965	965	965	965	0
119	20231117	181900	1178714291	965	965	965	965	0
120	20231117	181800	1178714291	965	965	965	965	0
121	20231117	181700	1178714291	965	965	965	965	0
122	20231117	181600	1178714291	965	965	965	965	14090
123	20231117	181500	1178714291	965	965	965	965	0
124	20231117	181400	1178714291	965	965	965	965	0
125	20231117	181300	1178714291	965	965	965	965	0
126	20231117	181200	1178714291	965	965	965	965	0
127	20231117	181100	1178714291	965	965	965	965	0
128	20231117	181000	1178714291	965	965	965	965	0
129	20231117	180900	1178714291	965	965	965	965	0
130	20231117	180800	1178714291	965	965	965	965	0
131	20231117	180700	1178714291	965	965	965	965	0
132	20231117	180600	1178714291	965	965	965	965	0
133	20231117	180500	1178714291	965	965	965	965	0
134	20231117	180400	1178714291	965	965	965	965	0
135	20231117	180300	1178714291	965	965	965	965	0
136	20231117	180200	1178714291	965	965	965	965	0
137	20231117	180100	1178714291	965	965	965	965	0
138	20231117	180000	1178714291	965	965	965	965	0
139	20231117	175900	1178714291	965	965	965	965	0
140	20231117	175800	1178714291	965	965	965	965	0
141	20231117	175700	1178714291	965	965	965	965	0
142	20231117	175600	1178714291	965	965	965	965	0
143	20231117	175500	1178714291	965	965	965	965	0
144	20231117	175400	1178714291	965	965	965	965	0
145	20231117	175300	1178714291	965	965	965	965	0
146	20231117	175200	1178714291	965	965	965	965	0
147	20231117	175100	1178714291	965	965	965	965	0
148	20231117	175000	1178714291	965	965	965	965	0
149	20231117	174900	1178714291	965	965	965	965	0
150	20231117	174800	1178714291	965	965	965	965	0
151	20231117	174700	1178714291	965	965	965	965	0
152	20231117	174600	1178714291	965	965	965	965	14090
153	20231117	174500	1178714291	965	965	965	965	0
154	20231117	174400	1178714291	965	965	965	965	0
155	20231117	174300	1178714291	965	965	965	965	0
156	20231117	174200	1178714291	965	965	965	965	0
157	20231117	174100	1178714291	965	965	965	965	0
158	20231117	174000	1178714291	965	965	965	965	0
159	20231117	173900	1178714291	965	965	965	965	0
160	20231117	173800	1178714291	965	965	965	965	0
161	20231117	173700	1178714291	965	965	965	965	0
162	20231117	173600	1178714291	965	965	965	965	0
163	20231117	173500	1178714291	965	965	965	965	0
164	20231117	173400	1178714291	965	965	965	965	0
165	20231117	173300	1178714291	965	965	965	965	0
166	20231117	173200	1178714291	965	965	965	965	0
167	20231117	173100	1178714291	965	965	965	965	0
168	20231117	173000	1178714291	965	965	965	965	0
169	20231117	172900	1178714291	965	965	965	965	0
170	20231117	172800	1178714291	965	965	965	965	0
171	20231117	172700	1178714291	965	965	965	965	0
172	20231117	172600	1178714291	965	965	965	965	0
173	20231117	172500	1178714291	965	965	965	965	0
174	20231117	172400	1178714291	965	965	965	965	0
175	20231117	172300	1178714291	965	965	965	965	0
176	20231117	172200	1178714291	965	965	965	965	0
177	20231117	172100	1178714291	965	965	965	965	0
178	20231117	172000	1178714291	965	965	965	965	0
179	20231117	171900	1178714291	965	965	965	965	0
180	20231117	171800	1178714291	965	965	965	965	0
181	20231117	171700	1178714291	965	965	965	965	0
182	20231117	171600	1178714291	965	965	965	965	14090
183	20231117	171500	1178714291	965	965	965	965	0
184	20231117	171400	1178714291	965	965	965	965	0
185	20231117	171300	1178714291	965	965	965	965	0
186	20231117	171200	1178714291	965	965	965	965	0
187	20231117	171100	1178714291	965	965	965	965	0
188	20231117	171000	1178714291	965	965	965	965	0
189	20231117	170900	1178714291	965	965	965	965	0
190	20231117	170800	1178714291	965	965	965	965	0
191	20231117	170700	1178714291	965	965	965	965	0
192	20231117	170600	1178714291	965	965	965	965	0
193	20231117	170500	1178714291	965	965	965	965	0
194	20231117	170400	1178714291	965	965	965	965	0
195	20231117	170300	1178714291	965	965	965	965	0
196	20231117	170200	1178714291	965	965	965	965	0
197	20231117	170100	1178714291	965	965	965	965	0
198	20231117	170000	1178714291	965	965	965	965	0
199	20231117	165900	1178714291	965	965	965	965	0
200	20231117	165800	1178714291	965	965	965	965	0
201	20231117	165700	1178714291	965	965	965	965	0
202	20231117	165600	1178714291	965	965	965	965	0
203	20231117	165500	1178714291	965	965	965	965	0
204	20231117	165400	1178714291	965	965	965	965	0
205	20231117	165300	1178714291	965	965	965	965	0
206	20231117	165200	1178714291	965	965	965	965	0
207	20231117	165100	1178714291	965	965	965	965	0
208	20231117	165000	1178714291	965	965	965	965	0
209	20231117	164900	1178714291	965	965	965	965	0
210	20231117	164800	1178714291	965	965	965	965	0
211	20231117	164700	1178714291	965	965	965	965	0
212	20231117	164600	1178714291	965	965	965	965	14090
213	20231117	164500	1178714291	965	965	965	965	0
214	20231117	164400	1178714291	965	965	965	965	0
215	20231117	164300	1178714291	965	965	965	965	0
216	20231117	164200	1178714291	965	965	965	965	0
217	20231117	164100	1178714291	965	965	965	965	0
218	20231117	164000	1178714291	965	965	965	965	0
219	20231117	163900	1178714291	965	965	965	965	0
220	20231117	163800	1178714291	965	965	965	965	0
221	20231117	163700	1178714291	965	965	965	965	0
222	20231117	163600	1178714291	965	965	965	965	0
223	20231117	163500	1178714291	965	965	965	965	0
224	20231117	163400	1178714291	965	965	965	965	0
225	20231117	163300	1178714291	965	965	965	965	0
226	20231117	163200	1178714291	965	965	965	965	0
227	20231117	163100	1178714291	965	965	965	965	0
228	20231117	163000	1178714291	965	965	965	965	0
229	20231117	162900	1178714291	965	965	965	965	0
230	20231117	162800	1178714291	965	965	965	965	0
231	20231117	162700	1178714291	965	965	965	965	0
232	20231117	162600	1178714291	965	965	965	965	0
233	20231117	162500	1178714291	965	965	965	965	0
234	20231117	162400	1178714291	965	965	965	965	0
235	20231117	162300	1178714291	965	965	965	965	0
236	20231117	162200	1178714291	965	965	965	965	0
237	20231117	162100	1178714291	965	965	965	965	0
238	20231117	162000	1178714291	965	965	965	965	0
239	20231117	161900	1178714291	965	965	965	965	0
240	20231117	161800	1178714291	965	965	965	965	0
241	20231117	161700	1178714291	965	965	965	965	0
242	20231117	161600	1178714291	965	965	965	965	14090
243	20231117	161500	1178714291	965	965	965	965	0
244	20231117	161400	1178714291	965	965	965	965	0
245	20231117	161300	1178714291	965	965	965	965	0
246	20231117	161200	1178714291	965	965	965	965	0
247	20231117	161100	1178714291	965	965	965	965	0
248	20231117	161000	1178714291	965	965	965	965	0
249	20231117	160900	1178714291	965	965	965	965	0
250	20231117	160800	1178714291	965	965	965	965	0
251	20231117	160700	1178714291	965	965	965	965	0
252	20231117	160600	1178714291	965	965	965	965	0
253	20231117	160500	1178714291	965	965	965	965	0
254	20231117	160400	1178714291	965	965	965	965	0
255	20231117	160300	1178714291	965	965	965	965	0
256	20231117	160200	1178714291	965	965	965	965	0
257	20231117	160100	1178714291	965	965	965	965	0
258	20231117	160000	1178714291	965	965	965	965	0
259	20231117	155900	1178714291	965	965	965	965	0
260	20231117	155800	1178714291	965	965	965	965	0
261	20231117	155700	1178714291	965	965	965	965	0
262	20231117	155600	1178714291	965	965	965	965	0
263	20231117	155500	1178714291	965	965	965	965	0
264	20231117	155400	1178714291	965	965	965	965	0
265	20231117	155300	1178714291	965	965	965	965	0
266	20231117	155200	1178714291	965	965	965	965	0
267	20231117	155100	1178714291	965	965	965	965	0
268	20231117	155000	1178714291	965	965	965	965	0
269	20231117	154900	1178714291	965	965	965	965	0
270	20231117	154800	1178714291	965	965	965	965	0
271	20231117	154700	1178714291	965	965	965	965	0
272	20231117	154600	1178714291	965	965	965	965	14090
273	20231117	154500	1178714291	965	965	965	965	0
274	20231117	154400	1178714291	965	965	965	965	0
275	20231117	154300	1178714291	965	965	965	965	0
276	20231117	154200	1178714291	965	965	965	965	0
277	20231117	154100	1178714291	965	965	965	965	0
278	20231117	154000	1178714291	965	965	965	965	0
279	20231117	153900	1178714291	965	965	965	965	0
280	20231117	153800	1178714291	965	965	965	965	0
281	20231117	153700	1178714291	965	965	965	965	0
282	20231117	153600	1178714291	965	965	965	965	0
283	20231117	153500	1178714291	965	965	965	965	0
284	20231117	153400	1178714291	965	965	965	965	0
285	20231117	153300	1178714291	965	965	965	965	0
286	20231117	153200	1178714291	965	965	965	965	0
287	20231117	153100	1178714291	965	965	965	965	0
288	20231117	153000	1178714291	965	965	965	965	14090
289	20231117	152900	1165117441	968	968	968	968	0
290	20231117	152800	1165117441	968	968	968	968	0
291	20231117	152700	1165117441	968	968	968	968	0
292	20231117	152600	1165117441	968	968	968	968	0
293	20231117	152500	1165117441	968	968	968	968	0
294	20231117	152400	1165117441	968	968	968	968	0
295	20231117	152300	1165117441	968	968	968	968	0
296	20231117	152200	1165117441	968	968	968	968	0
297	20231117	152100	1165117441	968	968	968	968	0
298	20231117	152000	1165117441	968	968	968	968	0
299	20231117	151900	1165117441	968	969	969	960	8774
300	20231117	151800	1156681026	963	969	970	963	2609
301	20231117	151700	1154159896	966	970	970	966	1094
302	20231117	151600	1153100716	970	964	970	964	551
303	20231117	151500	1152568046	970	970	974	962	3494
304	20231117	151400	1149183148	975	965	976	965	8118
305	20231117	151300	1141300523	965	965	967	961	676
306	20231117	151200	1140649090	966	966	967	962	359
307	20231117	151100	1140302319	967	966	967	966	60
308	20231117	151000	1140244339	967	967	967	967	0
309	20231117	150900	1140244339	967	961	967	959	20507
310	20231117	150800	1120547770	962	967	967	962	2004
311	20231117	150700	1118619913	961	968	968	961	3725
312	20231117	150600	1115035544	969	967	969	961	5370
313	20231117	150500	1109871552	967	969	969	963	584
314	20231117	150400	1109309070	963	965	970	963	2398
315	20231117	150300	1106997642	965	971	971	963	271
316	20231117	150200	1106736248	971	970	971	970	170
317	20231117	150100	1106571318	965	970	970	965	281
318	20231117	150000	1106299748	970	966	970	966	2670
319	20231117	145900	1103710520	966	966	966	966	85
320	20231117	145800	1103628410	971	971	971	971	2
321	20231117	145700	1103626468	971	967	972	966	137
322	20231117	145600	1103493825	967	973	973	965	74
323	20231117	145500	1103422293	973	973	973	973	10
324	20231117	145400	1103412563	973	970	973	970	836
325	20231117	145300	1102600278	970	970	970	970	190
326	20231117	145200	1102415978	970	969	970	969	1170
327	20231117	145100	1101281147	972	964	972	961	2735
328	20231117	145000	1098646188	965	966	966	965	1131
329	20231117	144900	1097554772	961	965	965	961	1036
330	20231117	144800	1096557034	965	976	976	965	2103
331	20231117	144700	1094517378	971	970	973	970	2698
332	20231117	144600	1091896127	970	970	970	969	1613
333	20231117	144500	1090331541	970	966	970	966	2434
334	20231117	144400	1087976725	967	967	967	967	1
335	20231117	144300	1087975758	968	967	968	962	188
336	20231117	144200	1087794023	967	967	967	967	55
337	20231117	144100	1087740838	970	970	970	962	1477
338	20231117	144000	1086316812	973	973	973	973	50
339	20231117	143900	1086268162	973	973	973	973	10
340	20231117	143800	1086258432	974	974	974	974	121
341	20231117	143700	1086140578	965	971	974	965	2719
342	20231117	143600	1083515643	971	973	973	971	136
343	20231117	143500	1083383397	978	979	979	974	472
344	20231117	143400	1082923098	976	976	981	976	1053
345	20231117	143300	1081891874	977	972	977	972	2131
346	20231117	143200	1079818550	971	971	971	963	2703
347	20231117	143100	1077200690	971	971	971	971	1
348	20231117	143000	1077199719	970	974	974	970	2147
349	20231117	142900	1075112197	974	976	976	973	626
350	20231117	142800	1074501885	980	977	981	975	2916
351	20231117	142700	1071657275	976	982	982	976	7145
352	20231117	142600	1064658092	982	972	982	971	3144
353	20231117	142500	1061587030	972	972	972	965	2166
354	20231117	142400	1059485878	973	967	973	967	1143
355	20231117	142300	1058378029	961	966	966	961	1373
356	20231117	142200	1057051796	962	966	966	962	2272
357	20231117	142100	1054866124	966	962	966	962	816
358	20231117	142000	1054078654	965	965	965	965	312
359	20231117	141900	1053777574	965	965	965	960	3152
360	20231117	141800	1050749721	965	965	965	965	323
361	20231117	141700	1050438026	965	961	965	961	952
362	20231117	141600	1049520530	966	961	966	961	5624
363	20231117	141500	1044113479	960	959	960	959	3032
364	20231117	141400	1041203071	959	960	960	953	2243
365	20231117	141300	1039052905	960	963	963	952	14401
366	20231117	141200	1025250507	963	966	967	963	2574
367	20231117	141100	1022768523	966	965	970	965	660
368	20231117	141000	1022131053	970	966	970	965	791
369	20231117	140900	1021367628	965	972	972	965	595
370	20231117	140800	1020791758	969	972	972	965	17835
371	20231117	140700	1003502423	972	975	975	971	26532
372	20231117	140600	977728903	977	977	978	974	1206
373	20231117	140500	976549942	977	977	977	977	2
374	20231117	140400	976547988	973	972	978	972	6803
375	20231117	140300	969934859	972	973	979	971	7536
376	20231117	140200	962601312	978	979	979	977	266
377	20231117	140100	962341413	978	973	978	973	5888
378	20231117	140000	956599600	977	974	977	971	8921
379	20231117	135900	947912393	974	971	975	970	18992
380	20231117	135800	929478241	971	973	976	970	17572
381	20231117	135700	912408759	973	983	983	971	35019
382	20231117	135600	878247764	981	985	986	977	26912
383	20231117	135500	851851755	986	986	992	986	15911
384	20231117	135400	836114991	988	979	990	977	15648
385	20231117	135300	820700382	978	989	993	978	50220
386	20231117	135200	771252343	988	982	991	982	29701
387	20231117	135100	741935670	986	983	986	978	16945
388	20231117	135000	725304111	982	978	990	978	35851
389	20231117	134900	690056245	981	1009	1009	973	164176
390	20231117	134800	528012464	1007	970	1011	970	171224
391	20231117	134700	357261035	970	963	971	963	3864
392	20231117	134600	353524321	961	961	962	957	3855
393	20231117	134500	349820645	961	959	962	958	4128
394	20231117	134400	345857602	960	955	960	952	4931
395	20231117	134300	341160356	960	952	960	952	1125
396	20231117	134200	340089283	960	960	960	946	15751
397	20231117	134100	325034769	960	961	965	960	1336
398	20231117	134000	323749156	960	966	967	952	10493
399	20231117	133900	313666768	971	977	977	962	10568
400	20231117	133800	303420284	980	966	988	966	40113
401	20231117	133700	264079716	965	966	966	962	7719
402	20231117	133600	256630228	966	956	972	956	18431
403	20231117	133500	238828450	956	961	971	952	26124
404	20231117	133400	213670754	961	954	974	952	90078
405	20231117	133300	126406399	954	951	954	951	3398
406	20231117	133200	123170504	951	949	951	948	3924
407	20231117	133100	119445235	950	954	954	942	9304
408	20231117	133000	110645987	957	935	958	935	12733
409	20231117	132900	98587196	935	933	936	933	413
410	20231117	132800	98200845	932	930	935	930	1015
411	20231117	132700	97254870	934	932	934	929	2206
412	20231117	132600	95203212	933	933	938	931	4006
413	20231117	132500	91470591	939	938	939	938	3300
414	20231117	132400	88374941	934	934	936	934	9903
415	20231117	132300	79124315	934	934	934	934	331
416	20231117	132200	78815161	938	939	945	933	11112
417	20231117	132100	68437650	938	919	938	919	7691
418	20231117	132000	61292340	918	918	918	918	0
419	20231117	131900	61292340	918	918	918	918	100
420	20231117	131800	61200540	919	919	919	919	0
421	20231117	131700	61200540	919	919	919	919	1000
422	20231117	131600	60281540	919	919	919	919	0
423	20231117	131500	60281540	919	919	919	919	0
424	20231117	131400	60281540	919	919	919	919	0
425	20231117	131300	60281540	919	919	919	919	0
426	20231117	131200	60281540	919	919	919	919	0
427	20231117	131100	60281540	919	919	919	919	0
428	20231117	131000	60281540	919	919	919	919	0
429	20231117	130900	60281540	919	919	919	919	0
430	20231117	130800	60281540	919	919	919	919	0
431	20231117	130700	60281540	919	919	919	919	0
432	20231117	130600	60281540	919	919	919	919	0
433	20231117	130500	60281540	919	919	919	919	0
434	20231117	130400	60281540	919	919	919	919	0
435	20231117	130300	60281540	919	919	919	919	0
436	20231117	130200	60281540	919	919	919	919	0
437	20231117	130100	60281540	919	919	919	919	0
438	20231117	130000	60281540	919	919	919	919	0
439	20231117	125900	60281540	919	919	919	919	0
440	20231117	125800	60281540	919	919	919	919	0
441	20231117	125700	60281540	919	919	919	919	0
442	20231117	125600	60281540	919	919	919	919	23
443	20231117	125500	60260403	922	922	922	922	0
444	20231117	125400	60260403	922	922	922	922	0
445	20231117	125300	60260403	922	922	922	922	0
446	20231117	125200	60260403	922	922	922	922	1730
447	20231117	125100	58665343	919	919	919	919	0
448	20231117	125000	58665343	919	919	919	919	0
449	20231117	124900	58665343	919	919	919	919	0
450	20231117	124800	58665343	919	919	919	919	0
451	20231117	124700	58665343	919	919	919	919	0
452	20231117	124600	58665343	919	919	919	919	0
453	20231117	124500	58665343	919	919	919	919	0
454	20231117	124400	58665343	919	919	919	919	0
455	20231117	124300	58665343	919	919	919	919	0
456	20231117	124200	58665343	919	919	919	919	0
457	20231117	124100	58665343	919	919	919	919	0
458	20231117	124000	58665343	919	919	919	919	600
459	20231117	123900	58113943	930	930	930	930	0
460	20231117	123800	58113943	930	930	930	930	0
461	20231117	123700	58113943	930	930	930	930	0
462	20231117	123600	58113943	930	930	930	930	1
463	20231117	123500	58113013	922	931	931	922	2207
464	20231117	123400	56077205	931	930	931	930	2300
465	20231117	123300	53937183	922	927	932	922	4011
466	20231117	123200	50204064	922	921	922	921	482
467	20231117	123100	49759712	922	919	922	919	4000
468	20231117	123000	46077198	913	913	913	913	0
469	20231117	122900	46077198	913	913	913	913	0
470	20231117	122800	46077198	913	913	913	913	0
471	20231117	122700	46077198	913	913	913	913	0
472	20231117	122600	46077198	913	913	913	913	0
473	20231117	122500	46077198	913	913	913	913	0
474	20231117	122400	46077198	913	913	913	913	0
475	20231117	122300	46077198	913	913	913	913	0
476	20231117	122200	46077198	913	913	913	913	0
477	20231117	122100	46077198	913	913	913	913	0
478	20231117	122000	46077198	913	913	913	913	0
479	20231117	121900	46077198	913	913	913	913	0
480	20231117	121800	46077198	913	913	913	913	0
481	20231117	121700	46077198	913	913	913	913	555
482	20231117	121600	45570483	913	913	913	913	1
483	20231117	121500	45569570	913	913	913	913	0
484	20231117	121400	45569570	913	913	913	913	0
485	20231117	121300	45569570	913	913	913	913	0
486	20231117	121200	45569570	913	913	913	913	0
487	20231117	121100	45569570	913	913	913	913	0
488	20231117	121000	45569570	913	913	913	913	0
489	20231117	120900	45569570	913	913	913	913	100
490	20231117	120800	45478270	913	913	913	913	300
491	20231117	120700	45204370	913	914	914	913	300
492	20231117	120600	44930459	913	913	913	913	0
493	20231117	120500	44930459	913	913	913	913	0
494	20231117	120400	44930459	913	913	913	913	0
495	20231117	120300	44930459	913	913	913	913	0
496	20231117	120200	44930459	913	914	914	913	1969
497	20231117	120100	43132664	914	916	916	914	10
498	20231117	120000	43123508	918	918	918	918	200
499	20231117	115900	42939908	918	918	918	918	0
500	20231117	115800	42939908	918	918	918	918	0
501	20231117	115700	42939908	918	918	918	918	0
502	20231117	115600	42939908	918	918	918	918	0
503	20231117	115500	42939908	918	918	918	918	0
504	20231117	115400	42939908	918	918	918	918	0
505	20231117	115300	42939908	918	918	918	918	1
506	20231117	115200	42938990	916	916	916	916	0
507	20231117	115100	42938990	916	916	916	916	0
508	20231117	115000	42938990	916	916	916	916	0
509	20231117	114900	42938990	916	916	916	916	0
510	20231117	114800	42938990	916	916	916	916	0
511	20231117	114700	42938990	916	916	916	916	0
512	20231117	114600	42938990	916	916	916	916	0
513	20231117	114500	42938990	916	916	916	916	0
514	20231117	114400	42938990	916	916	916	916	0
515	20231117	114300	42938990	916	916	916	916	0
516	20231117	114200	42938990	916	916	916	916	0
517	20231117	114100	42938990	916	916	916	916	0
518	20231117	114000	42938990	916	916	916	916	0
519	20231117	113900	42938990	916	916	916	916	0
520	20231117	113800	42938990	916	916	916	916	0
521	20231117	113700	42938990	916	916	916	916	4
522	20231117	113600	42935326	918	918	918	918	0
523	20231117	113500	42935326	918	918	918	918	0
524	20231117	113400	42935326	918	918	918	918	0
525	20231117	113300	42935326	918	918	918	918	0
526	20231117	113200	42935326	918	918	918	918	0
527	20231117	113100	42935326	918	918	918	918	0
528	20231117	113000	42935326	918	918	918	918	0
529	20231117	112900	42935326	918	918	918	918	0
530	20231117	112800	42935326	918	918	918	918	0
531	20231117	112700	42935326	918	918	918	918	0
532	20231117	112600	42935326	918	918	918	918	0
533	20231117	112500	42935326	918	918	918	918	0
534	20231117	112400	42935326	918	918	918	918	0
535	20231117	112300	42935326	918	918	918	918	10
536	20231117	112200	42926146	918	918	918	918	0
537	20231117	112100	42926146	918	918	918	918	0
538	20231117	112000	42926146	918	918	918	918	0
539	20231117	111900	42926146	918	918	918	918	0
540	20231117	111800	42926146	918	918	918	918	0
541	20231117	111700	42926146	918	918	918	918	0
542	20231117	111600	42926146	918	918	918	918	6
543	20231117	111500	42920638	918	918	918	918	0
544	20231117	111400	42920638	918	918	918	918	40
545	20231117	111300	42883918	913	913	913	913	0
546	20231117	111200	42883918	913	913	913	913	0
547	20231117	111100	42883918	913	913	913	913	0
548	20231117	111000	42883918	913	913	913	913	0
549	20231117	110900	42883918	913	913	913	913	0
550	20231117	110800	42883918	913	916	916	913	2098
551	20231117	110700	40968427	917	917	917	917	1
552	20231117	110600	40967510	918	918	918	918	0
553	20231117	110500	40967510	918	918	918	918	1
554	20231117	110400	40966592	918	918	918	918	10
555	20231117	110300	40957412	913	913	913	913	0
556	20231117	110200	40957412	913	913	913	913	0
557	20231117	110100	40957412	913	913	913	913	0
558	20231117	110000	40957412	913	913	913	913	0
559	20231117	105900	40957412	913	913	913	913	0
560	20231117	105800	40957412	913	913	913	913	0
561	20231117	105700	40957412	913	913	913	913	0
562	20231117	105600	40957412	913	913	913	913	0
563	20231117	105500	40957412	913	913	913	913	0
564	20231117	105400	40957412	913	913	913	913	80
565	20231117	105300	40884372	918	918	918	918	0
566	20231117	105200	40884372	918	918	918	918	0
567	20231117	105100	40884372	918	919	919	918	85
568	20231117	105000	40806307	919	919	919	919	50
569	20231117	104900	40760357	913	913	913	913	0
570	20231117	104800	40760357	913	913	913	913	0
571	20231117	104700	40760357	913	914	914	913	3040
572	20231117	104600	37984420	915	920	920	915	3246
573	20231117	104500	35014295	920	920	920	920	34
574	20231117	104400	34983015	920	920	920	920	0
575	20231117	104300	34983015	920	920	920	920	65
576	20231117	104200	34923215	920	920	920	920	0
577	20231117	104100	34923215	920	920	920	920	0
578	20231117	104000	34923215	920	921	921	920	9
579	20231117	103900	34914933	921	921	921	921	1
580	20231117	103800	34914012	921	920	921	920	1801
581	20231117	103700	33255292	921	920	921	920	300
582	20231117	103600	32979267	921	921	921	921	0
583	20231117	103500	32979267	921	921	921	921	0
584	20231117	103400	32979267	921	921	921	921	0
585	20231117	103300	32979267	921	921	921	921	0
586	20231117	103200	32979267	921	921	921	921	0
587	20231117	103100	32979267	921	921	921	921	54
588	20231117	103000	32929533	921	921	921	921	0
589	20231117	102900	32929533	921	921	921	921	0
590	20231117	102800	32929533	921	921	921	921	0
591	20231117	102700	32929533	921	921	921	921	0
592	20231117	102600	32929533	921	921	921	921	0
593	20231117	102500	32929533	921	921	921	921	0
594	20231117	102400	32929533	921	921	921	921	0
595	20231117	102300	32929533	921	921	921	921	0
596	20231117	102200	32929533	921	921	921	921	0
597	20231117	102100	32929533	921	921	921	921	0
598	20231117	102000	32929533	921	921	921	921	0
599	20231117	101900	32929533	921	921	921	921	0
600	20231117	101800	32929533	921	921	921	921	0
601	20231117	101700	32929533	921	921	921	921	5
602	20231117	101600	32924928	921	921	921	921	0
603	20231117	101500	32924928	921	920	921	920	97
604	20231117	101400	32835667	919	919	919	919	11
605	20231117	101300	32825558	915	915	915	915	0
606	20231117	101200	32825558	915	915	915	915	380
607	20231117	101100	32477858	915	915	915	915	0
608	20231117	101000	32477858	915	915	915	915	0
609	20231117	100900	32477858	915	915	915	915	1
610	20231117	100800	32476943	914	914	914	914	0
611	20231117	100700	32476943	914	914	914	914	1
612	20231117	100600	32476029	912	912	912	912	0
613	20231117	100500	32476029	912	912	912	912	0
614	20231117	100400	32476029	912	912	912	912	24
615	20231117	100300	32454141	912	912	912	912	0
616	20231117	100200	32454141	912	912	912	912	1
617	20231117	100100	32453229	911	911	911	911	0
618	20231117	100000	32453229	911	911	911	911	0
619	20231117	095900	32453229	911	911	911	911	0
620	20231117	095800	32453229	911	911	911	911	403
621	20231117	095700	32086096	911	911	911	911	100
622	20231117	095600	31994996	911	911	911	911	0
623	20231117	095500	31994996	911	911	911	911	50
624	20231117	095400	31949446	911	911	911	911	0
625	20231117	095300	31949446	911	911	911	911	0
626	20231117	095200	31949446	911	911	911	911	0
627	20231117	095100	31949446	911	911	911	911	0
628	20231117	095000	31949446	911	911	911	911	0
629	20231117	094900	31949446	911	911	911	911	0
630	20231117	094800	31949446	911	911	911	911	0
631	20231117	094700	31949446	911	911	911	911	1
632	20231117	094600	31948535	911	911	911	911	1
633	20231117	094500	31947624	903	903	903	903	0
634	20231117	094400	31947624	903	903	903	903	413
635	20231117	094300	31574685	911	911	911	911	9
636	20231117	094200	31566486	902	903	903	902	3935
637	20231117	094100	28016136	904	904	904	904	3
638	20231117	094000	28013424	904	906	906	904	62
639	20231117	093900	27957352	904	905	905	904	59
640	20231117	093800	27903963	915	915	915	915	0
641	20231117	093700	27903963	915	915	915	915	0
642	20231117	093600	27903963	915	915	915	915	100
643	20231117	093500	27812463	915	915	915	902	4341
644	20231117	093400	23882754	915	915	915	915	3
645	20231117	093300	23880009	915	915	915	915	4
646	20231117	093200	23876349	915	915	915	915	0
647	20231117	093100	23876349	915	915	915	915	4
648	20231117	093000	23872689	915	915	915	915	100
649	20231117	092900	23781189	908	908	908	908	0
650	20231117	092800	23781189	908	914	914	908	857
651	20231117	092700	23002434	915	917	917	915	81
652	20231117	092600	22928186	917	917	917	917	0
653	20231117	092500	22928186	917	917	917	917	0
654	20231117	092400	22928186	917	917	917	917	10
655	20231117	092300	22919016	917	917	917	917	10
656	20231117	092200	22909846	917	917	917	917	90
657	20231117	092100	22827316	917	917	917	917	2800
658	20231117	092000	20259716	917	917	917	917	208
659	20231117	091900	20068980	917	917	917	917	10
660	20231117	091800	20059810	917	917	917	917	1
661	20231117	091700	20058893	917	917	917	917	1
662	20231117	091600	20057976	919	907	919	907	702
663	20231117	091500	19421250	905	906	906	904	16013
664	20231117	091400	4929030	907	908	908	907	1309
665	20231117	091300	3741118	908	908	908	908	708
666	20231117	091200	3098254	908	909	909	908	800
667	20231117	091100	2371638	909	909	909	909	522
668	20231117	091000	1897140	910	910	910	910	558
669	20231117	090900	1389360	911	914	914	911	784
670	20231117	090800	674742	920	920	920	920	1
671	20231117	090700	673822	923	923	923	923	0
672	20231117	090600	673822	923	923	923	923	0
673	20231117	090500	673822	923	923	923	923	0
674	20231117	090400	673822	923	923	923	923	0
675	20231117	090300	673822	923	923	923	923	5
676	20231117	090200	669207	931	931	931	931	0
677	20231117	090100	669207	931	931	931	931	110
678	20231117	090000	566797	931	920	931	920	616