KissMeData/131760/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	201700	69147743	913	913	913	913	2581
3	20231115	201600	69147743	913	913	913	913	0
4	20231115	201500	69147743	913	913	913	913	0
5	20231115	201400	69147743	913	913	913	913	0
6	20231115	201300	69147743	913	913	913	913	0
7	20231115	201200	69147743	913	913	913	913	0
8	20231115	201100	69147743	913	913	913	913	0
9	20231115	201000	69147743	913	913	913	913	0
10	20231115	200900	69147743	913	913	913	913	0
11	20231115	200800	69147743	913	913	913	913	0
12	20231115	200700	69147743	913	913	913	913	0
13	20231115	200600	69147743	913	913	913	913	0
14	20231115	200500	69147743	913	913	913	913	0
15	20231115	200400	69147743	913	913	913	913	0
16	20231115	200300	69147743	913	913	913	913	0
17	20231115	200200	69147743	913	913	913	913	0
18	20231115	200100	69147743	913	913	913	913	0
19	20231115	200000	69147743	913	913	913	913	0
20	20231115	195900	69147743	913	913	913	913	0
21	20231115	195800	69147743	913	913	913	913	0
22	20231115	195700	69147743	913	913	913	913	0
23	20231115	195600	69147743	913	913	913	913	0
24	20231115	195500	69147743	913	913	913	913	0
25	20231115	195400	69147743	913	913	913	913	0
26	20231115	195300	69147743	913	913	913	913	0
27	20231115	195200	69147743	913	913	913	913	0
28	20231115	195100	69147743	913	913	913	913	0
29	20231115	195000	69147743	913	913	913	913	0
30	20231115	194900	69147743	913	913	913	913	0
31	20231115	194800	69147743	913	913	913	913	0
32	20231115	194700	69147743	913	913	913	913	2581
33	20231115	194600	69147743	913	913	913	913	0
34	20231115	194500	69147743	913	913	913	913	0
35	20231115	194400	69147743	913	913	913	913	0
36	20231115	194300	69147743	913	913	913	913	0
37	20231115	194200	69147743	913	913	913	913	0
38	20231115	194100	69147743	913	913	913	913	0
39	20231115	194000	69147743	913	913	913	913	0
40	20231115	193900	69147743	913	913	913	913	0
41	20231115	193800	69147743	913	913	913	913	0
42	20231115	193700	69147743	913	913	913	913	0
43	20231115	193600	69147743	913	913	913	913	0
44	20231115	193500	69147743	913	913	913	913	0
45	20231115	193400	69147743	913	913	913	913	0
46	20231115	193300	69147743	913	913	913	913	0
47	20231115	193200	69147743	913	913	913	913	0
48	20231115	193100	69147743	913	913	913	913	0
49	20231115	193000	69147743	913	913	913	913	0
50	20231115	192900	69147743	913	913	913	913	0
51	20231115	192800	69147743	913	913	913	913	0
52	20231115	192700	69147743	913	913	913	913	0
53	20231115	192600	69147743	913	913	913	913	0
54	20231115	192500	69147743	913	913	913	913	0
55	20231115	192400	69147743	913	913	913	913	0
56	20231115	192300	69147743	913	913	913	913	0
57	20231115	192200	69147743	913	913	913	913	0
58	20231115	192100	69147743	913	913	913	913	0
59	20231115	192000	69147743	913	913	913	913	0
60	20231115	191900	69147743	913	913	913	913	0
61	20231115	191800	69147743	913	913	913	913	0
62	20231115	191700	69147743	913	913	913	913	2581
63	20231115	191600	69147743	913	913	913	913	0
64	20231115	191500	69147743	913	913	913	913	0
65	20231115	191400	69147743	913	913	913	913	0
66	20231115	191300	69147743	913	913	913	913	0
67	20231115	191200	69147743	913	913	913	913	0
68	20231115	191100	69147743	913	913	913	913	0
69	20231115	191000	69147743	913	913	913	913	0
70	20231115	190900	69147743	913	913	913	913	0
71	20231115	190800	69147743	913	913	913	913	0
72	20231115	190700	69147743	913	913	913	913	0
73	20231115	190600	69147743	913	913	913	913	0
74	20231115	190500	69147743	913	913	913	913	0
75	20231115	190400	69147743	913	913	913	913	0
76	20231115	190300	69147743	913	913	913	913	0
77	20231115	190200	69147743	913	913	913	913	0
78	20231115	190100	69147743	913	913	913	913	0
79	20231115	190000	69147743	913	913	913	913	0
80	20231115	185900	69147743	913	913	913	913	0
81	20231115	185800	69147743	913	913	913	913	0
82	20231115	185700	69147743	913	913	913	913	0
83	20231115	185600	69147743	913	913	913	913	0
84	20231115	185500	69147743	913	913	913	913	0
85	20231115	185400	69147743	913	913	913	913	0
86	20231115	185300	69147743	913	913	913	913	0
87	20231115	185200	69147743	913	913	913	913	0
88	20231115	185100	69147743	913	913	913	913	0
89	20231115	185000	69147743	913	913	913	913	0
90	20231115	184900	69147743	913	913	913	913	0
91	20231115	184800	69147743	913	913	913	913	0
92	20231115	184700	69147743	913	913	913	913	2581
93	20231115	184600	69147743	913	913	913	913	0
94	20231115	184500	69147743	913	913	913	913	0
95	20231115	184400	69147743	913	913	913	913	0
96	20231115	184300	69147743	913	913	913	913	0
97	20231115	184200	69147743	913	913	913	913	0
98	20231115	184100	69147743	913	913	913	913	0
99	20231115	184000	69147743	913	913	913	913	0
100	20231115	183900	69147743	913	913	913	913	0
101	20231115	183800	69147743	913	913	913	913	0
102	20231115	183700	69147743	913	913	913	913	0
103	20231115	183600	69147743	913	913	913	913	0
104	20231115	183500	69147743	913	913	913	913	0
105	20231115	183400	69147743	913	913	913	913	0
106	20231115	183300	69147743	913	913	913	913	0
107	20231115	183200	69147743	913	913	913	913	0
108	20231115	183100	69147743	913	913	913	913	0
109	20231115	183000	69147743	913	913	913	913	0
110	20231115	182900	69147743	913	913	913	913	0
111	20231115	182800	69147743	913	913	913	913	0
112	20231115	182700	69147743	913	913	913	913	0
113	20231115	182600	69147743	913	913	913	913	0
114	20231115	182500	69147743	913	913	913	913	0
115	20231115	182400	69147743	913	913	913	913	0
116	20231115	182300	69147743	913	913	913	913	0
117	20231115	182200	69147743	913	913	913	913	0
118	20231115	182100	69147743	913	913	913	913	0
119	20231115	182000	69147743	913	913	913	913	0
120	20231115	181900	69147743	913	913	913	913	0
121	20231115	181800	69147743	913	913	913	913	0
122	20231115	181700	69147743	913	913	913	913	2581
123	20231115	181600	69147743	913	913	913	913	0
124	20231115	181500	69147743	913	913	913	913	0
125	20231115	181400	69147743	913	913	913	913	0
126	20231115	181300	69147743	913	913	913	913	0
127	20231115	181200	69147743	913	913	913	913	0
128	20231115	181100	69147743	913	913	913	913	0
129	20231115	181000	69147743	913	913	913	913	0
130	20231115	180900	69147743	913	913	913	913	0
131	20231115	180800	69147743	913	913	913	913	0
132	20231115	180700	69147743	913	913	913	913	0
133	20231115	180600	69147743	913	913	913	913	0
134	20231115	180500	69147743	913	913	913	913	0
135	20231115	180400	69147743	913	913	913	913	0
136	20231115	180300	69147743	913	913	913	913	0
137	20231115	180200	69147743	913	913	913	913	0
138	20231115	180100	69147743	913	913	913	913	0
139	20231115	180000	69147743	913	913	913	913	0
140	20231115	175900	69147743	913	913	913	913	0
141	20231115	175800	69147743	913	913	913	913	0
142	20231115	175700	69147743	913	913	913	913	0
143	20231115	175600	69147743	913	913	913	913	0
144	20231115	175500	69147743	913	913	913	913	0
145	20231115	175400	69147743	913	913	913	913	0
146	20231115	175300	69147743	913	913	913	913	0
147	20231115	175200	69147743	913	913	913	913	0
148	20231115	175100	69147743	913	913	913	913	0
149	20231115	175000	69147743	913	913	913	913	0
150	20231115	174900	69147743	913	913	913	913	0
151	20231115	174800	69147743	913	913	913	913	0
152	20231115	174700	69147743	913	913	913	913	2581
153	20231115	174600	69147743	913	913	913	913	0
154	20231115	174500	69147743	913	913	913	913	0
155	20231115	174400	69147743	913	913	913	913	0
156	20231115	174300	69147743	913	913	913	913	0
157	20231115	174200	69147743	913	913	913	913	0
158	20231115	174100	69147743	913	913	913	913	0
159	20231115	174000	69147743	913	913	913	913	0
160	20231115	173900	69147743	913	913	913	913	0
161	20231115	173800	69147743	913	913	913	913	0
162	20231115	173700	69147743	913	913	913	913	0
163	20231115	173600	69147743	913	913	913	913	0
164	20231115	173500	69147743	913	913	913	913	0
165	20231115	173400	69147743	913	913	913	913	0
166	20231115	173300	69147743	913	913	913	913	0
167	20231115	173200	69147743	913	913	913	913	0
168	20231115	173100	69147743	913	913	913	913	0
169	20231115	173000	69147743	913	913	913	913	0
170	20231115	172900	69147743	913	913	913	913	0
171	20231115	172800	69147743	913	913	913	913	0
172	20231115	172700	69147743	913	913	913	913	0
173	20231115	172600	69147743	913	913	913	913	0
174	20231115	172500	69147743	913	913	913	913	0
175	20231115	172400	69147743	913	913	913	913	0
176	20231115	172300	69147743	913	913	913	913	0
177	20231115	172200	69147743	913	913	913	913	0
178	20231115	172100	69147743	913	913	913	913	0
179	20231115	172000	69147743	913	913	913	913	0
180	20231115	171900	69147743	913	913	913	913	0
181	20231115	171800	69147743	913	913	913	913	0
182	20231115	171700	69147743	913	913	913	913	2581
183	20231115	171600	69147743	913	913	913	913	0
184	20231115	171500	69147743	913	913	913	913	0
185	20231115	171400	69147743	913	913	913	913	0
186	20231115	171300	69147743	913	913	913	913	0
187	20231115	171200	69147743	913	913	913	913	0
188	20231115	171100	69147743	913	913	913	913	0
189	20231115	171000	69147743	913	913	913	913	0
190	20231115	170900	69147743	913	913	913	913	0
191	20231115	170800	69147743	913	913	913	913	0
192	20231115	170700	69147743	913	913	913	913	0
193	20231115	170600	69147743	913	913	913	913	0
194	20231115	170500	69147743	913	913	913	913	0
195	20231115	170400	69147743	913	913	913	913	0
196	20231115	170300	69147743	913	913	913	913	0
197	20231115	170200	69147743	913	913	913	913	0
198	20231115	170100	69147743	913	913	913	913	0
199	20231115	170000	69147743	913	913	913	913	0
200	20231115	165900	69147743	913	913	913	913	0
201	20231115	165800	69147743	913	913	913	913	0
202	20231115	165700	69147743	913	913	913	913	0
203	20231115	165600	69147743	913	913	913	913	0
204	20231115	165500	69147743	913	913	913	913	0
205	20231115	165400	69147743	913	913	913	913	0
206	20231115	165300	69147743	913	913	913	913	0
207	20231115	165200	69147743	913	913	913	913	0
208	20231115	165100	69147743	913	913	913	913	0
209	20231115	165000	69147743	913	913	913	913	0
210	20231115	164900	69147743	913	913	913	913	0
211	20231115	164800	69147743	913	913	913	913	0
212	20231115	164700	69147743	913	913	913	913	2581
213	20231115	164600	69147743	913	913	913	913	0
214	20231115	164500	69147743	913	913	913	913	0
215	20231115	164400	69147743	913	913	913	913	0
216	20231115	164300	69147743	913	913	913	913	0
217	20231115	164200	69147743	913	913	913	913	0
218	20231115	164100	69147743	913	913	913	913	0
219	20231115	164000	69147743	913	913	913	913	0
220	20231115	163900	69147743	913	913	913	913	0
221	20231115	163800	69147743	913	913	913	913	0
222	20231115	163700	69147743	913	913	913	913	0
223	20231115	163600	69147743	913	913	913	913	0
224	20231115	163500	69147743	913	913	913	913	0
225	20231115	163400	69147743	913	913	913	913	0
226	20231115	163300	69147743	913	913	913	913	0
227	20231115	163200	69147743	913	913	913	913	0
228	20231115	163100	69147743	913	913	913	913	0
229	20231115	163000	69147743	913	913	913	913	0
230	20231115	162900	69147743	913	913	913	913	0
231	20231115	162800	69147743	913	913	913	913	0
232	20231115	162700	69147743	913	913	913	913	0
233	20231115	162600	69147743	913	913	913	913	0
234	20231115	162500	69147743	913	913	913	913	0
235	20231115	162400	69147743	913	913	913	913	0
236	20231115	162300	69147743	913	913	913	913	0
237	20231115	162200	69147743	913	913	913	913	0
238	20231115	162100	69147743	913	913	913	913	0
239	20231115	162000	69147743	913	913	913	913	0
240	20231115	161900	69147743	913	913	913	913	0
241	20231115	161800	69147743	913	913	913	913	0
242	20231115	161700	69147743	913	913	913	913	2581
243	20231115	161600	69147743	913	913	913	913	0
244	20231115	161500	69147743	913	913	913	913	0
245	20231115	161400	69147743	913	913	913	913	0
246	20231115	161300	69147743	913	913	913	913	0
247	20231115	161200	69147743	913	913	913	913	0
248	20231115	161100	69147743	913	913	913	913	0
249	20231115	161000	69147743	913	913	913	913	0
250	20231115	160900	69147743	913	913	913	913	0
251	20231115	160800	69147743	913	913	913	913	0
252	20231115	160700	69147743	913	913	913	913	0
253	20231115	160600	69147743	913	913	913	913	0
254	20231115	160500	69147743	913	913	913	913	0
255	20231115	160400	69147743	913	913	913	913	0
256	20231115	160300	69147743	913	913	913	913	0
257	20231115	160200	69147743	913	913	913	913	0
258	20231115	160100	69147743	913	913	913	913	0
259	20231115	160000	69147743	913	913	913	913	0
260	20231115	155900	69147743	913	913	913	913	0
261	20231115	155800	69147743	913	913	913	913	0
262	20231115	155700	69147743	913	913	913	913	0
263	20231115	155600	69147743	913	913	913	913	0
264	20231115	155500	69147743	913	913	913	913	0
265	20231115	155400	69147743	913	913	913	913	0
266	20231115	155300	69147743	913	913	913	913	0
267	20231115	155200	69147743	913	913	913	913	0
268	20231115	155100	69147743	913	913	913	913	0
269	20231115	155000	69147743	913	913	913	913	0
270	20231115	154900	69147743	913	913	913	913	0
271	20231115	154800	69147743	913	913	913	913	0
272	20231115	154700	69147743	913	913	913	913	2581
273	20231115	154600	69147743	913	913	913	913	0
274	20231115	154500	69147743	913	913	913	913	0
275	20231115	154400	69147743	913	913	913	913	0
276	20231115	154300	69147743	913	913	913	913	0
277	20231115	154200	69147743	913	913	913	913	0
278	20231115	154100	69147743	913	913	913	913	0
279	20231115	154000	69147743	913	913	913	913	0
280	20231115	153900	69147743	913	913	913	913	0
281	20231115	153800	69147743	913	913	913	913	0
282	20231115	153700	69147743	913	913	913	913	0
283	20231115	153600	69147743	913	913	913	913	0
284	20231115	153500	69147743	913	913	913	913	0
285	20231115	153400	69147743	913	913	913	913	0
286	20231115	153300	69147743	913	913	913	913	0
287	20231115	153200	69147743	913	913	913	913	0
288	20231115	153100	69147743	913	913	913	913	0
289	20231115	153000	69147743	913	913	913	913	2581
290	20231115	152900	66791290	912	912	912	912	0
291	20231115	152800	66791290	912	912	912	912	0
292	20231115	152700	66791290	912	912	912	912	0
293	20231115	152600	66791290	912	912	912	912	0
294	20231115	152500	66791290	912	912	912	912	0
295	20231115	152400	66791290	912	912	912	912	0
296	20231115	152300	66791290	912	912	912	912	0
297	20231115	152200	66791290	912	912	912	912	0
298	20231115	152100	66791290	912	912	912	912	0
299	20231115	152000	66791290	912	912	912	912	0
300	20231115	151900	66791290	912	913	913	912	424
301	20231115	151800	66404181	912	912	912	912	0
302	20231115	151700	66404181	912	912	912	912	502
303	20231115	151600	65946357	912	912	912	912	0
304	20231115	151500	65946357	912	912	912	912	0
305	20231115	151400	65946357	912	912	912	912	0
306	20231115	151300	65946357	912	912	912	912	0
307	20231115	151200	65946357	912	912	912	912	0
308	20231115	151100	65946357	912	912	912	912	30
309	20231115	151000	65918997	912	912	912	912	0
310	20231115	150900	65918997	912	912	912	912	1
311	20231115	150800	65918085	911	911	911	911	1
312	20231115	150700	65917174	911	911	911	911	0
313	20231115	150600	65917174	911	911	911	911	0
314	20231115	150500	65917174	911	911	911	911	0
315	20231115	150400	65917174	911	911	911	911	0
316	20231115	150300	65917174	911	911	911	911	0
317	20231115	150200	65917174	911	911	911	911	1
318	20231115	150100	65916263	912	912	912	912	0
319	20231115	150000	65916263	912	912	912	912	0
320	20231115	145900	65916263	912	912	912	912	0
321	20231115	145800	65916263	912	912	912	912	0
322	20231115	145700	65916263	912	912	912	912	0
323	20231115	145600	65916263	912	912	912	912	1
324	20231115	145500	65915351	912	912	912	912	0
325	20231115	145400	65915351	912	912	912	912	0
326	20231115	145300	65915351	912	912	912	912	0
327	20231115	145200	65915351	912	912	912	912	0
328	20231115	145100	65915351	912	912	912	912	0
329	20231115	145000	65915351	912	912	912	912	0
330	20231115	144900	65915351	912	912	912	912	1
331	20231115	144800	65914439	910	910	910	910	1500
332	20231115	144700	64549439	911	911	911	911	0
333	20231115	144600	64549439	911	911	911	911	0
334	20231115	144500	64549439	911	911	911	911	0
335	20231115	144400	64549439	911	911	911	911	0
336	20231115	144300	64549439	911	911	911	911	0
337	20231115	144200	64549439	911	911	911	911	0
338	20231115	144100	64549439	911	911	911	911	0
339	20231115	144000	64549439	911	911	911	911	50
340	20231115	143900	64503889	912	912	912	912	0
341	20231115	143800	64503889	912	912	912	912	0
342	20231115	143700	64503889	912	912	912	912	0
343	20231115	143600	64503889	912	912	912	912	0
344	20231115	143500	64503889	912	912	912	912	0
345	20231115	143400	64503889	912	910	912	909	44
346	20231115	143300	64463768	912	912	912	912	0
347	20231115	143200	64463768	912	912	912	912	0
348	20231115	143100	64463768	912	912	912	912	0
349	20231115	143000	64463768	912	912	912	912	0
350	20231115	142900	64463768	912	909	912	909	305
351	20231115	142800	64185908	912	912	912	912	291
352	20231115	142700	63920516	906	912	912	906	15419
353	20231115	142600	49901503	912	912	912	912	0
354	20231115	142500	49901503	912	912	912	912	0
355	20231115	142400	49901503	912	912	912	912	11
356	20231115	142300	49891471	912	912	912	912	0
357	20231115	142200	49891471	912	912	912	912	0
358	20231115	142100	49891471	912	912	912	912	1
359	20231115	142000	49890559	911	912	912	911	35
360	20231115	141900	49858640	912	912	912	912	0
361	20231115	141800	49858640	912	912	912	912	1
362	20231115	141700	49857728	913	913	913	913	0
363	20231115	141600	49857728	913	913	913	913	0
364	20231115	141500	49857728	913	913	913	913	0
365	20231115	141400	49857728	913	913	913	913	0
366	20231115	141300	49857728	913	913	913	913	0
367	20231115	141200	49857728	913	913	913	913	0
368	20231115	141100	49857728	913	913	913	913	1
369	20231115	141000	49856815	911	911	911	911	0
370	20231115	140900	49856815	911	911	911	911	0
371	20231115	140800	49856815	911	911	911	911	0
372	20231115	140700	49856815	911	911	911	911	0
373	20231115	140600	49856815	911	911	911	911	0
374	20231115	140500	49856815	911	911	911	911	400
375	20231115	140400	49492415	910	910	910	910	0
376	20231115	140300	49492415	910	913	913	910	5000
377	20231115	140200	44937035	913	913	913	913	0
378	20231115	140100	44937035	913	913	913	913	0
379	20231115	140000	44937035	913	913	913	913	0
380	20231115	135900	44937035	913	913	913	913	0
381	20231115	135800	44937035	913	913	913	913	409
382	20231115	135700	44563618	913	913	913	913	20
383	20231115	135600	44545358	913	913	913	913	254
384	20231115	135500	44313456	915	915	915	915	0
385	20231115	135400	44313456	915	915	915	915	0
386	20231115	135300	44313456	915	915	915	915	0
387	20231115	135200	44313456	915	915	915	915	0
388	20231115	135100	44313456	915	915	915	915	0
389	20231115	135000	44313456	915	915	915	915	0
390	20231115	134900	44313456	915	915	915	915	0
391	20231115	134800	44313456	915	915	915	915	6
392	20231115	134700	44307966	915	915	915	915	0
393	20231115	134600	44307966	915	915	915	915	0
394	20231115	134500	44307966	915	915	915	915	0
395	20231115	134400	44307966	915	915	915	915	0
396	20231115	134300	44307966	915	915	915	915	0
397	20231115	134200	44307966	915	915	915	915	0
398	20231115	134100	44307966	915	915	915	915	0
399	20231115	134000	44307966	915	915	915	915	0
400	20231115	133900	44307966	915	915	915	915	0
401	20231115	133800	44307966	915	915	915	915	0
402	20231115	133700	44307966	915	915	915	915	0
403	20231115	133600	44307966	915	915	915	915	728
404	20231115	133500	43641846	914	914	914	914	1272
405	20231115	133400	42479238	914	914	914	914	0
406	20231115	133300	42479238	914	914	914	914	0
407	20231115	133200	42479238	914	914	914	914	0
408	20231115	133100	42479238	914	914	914	914	0
409	20231115	133000	42479238	914	914	914	914	10
410	20231115	132900	42470098	914	914	914	914	91
411	20231115	132800	42386924	913	913	913	913	0
412	20231115	132700	42386924	913	913	913	913	0
413	20231115	132600	42386924	913	913	913	913	0
414	20231115	132500	42386924	913	913	913	913	0
415	20231115	132400	42386924	913	913	913	913	0
416	20231115	132300	42386924	913	913	913	913	0
417	20231115	132200	42386924	913	913	913	913	0
418	20231115	132100	42386924	913	913	913	913	0
419	20231115	132000	42386924	913	913	913	913	1
420	20231115	131900	42386011	914	914	914	914	0
421	20231115	131800	42386011	914	914	914	914	7
422	20231115	131700	42379613	914	914	914	914	0
423	20231115	131600	42379613	914	914	914	914	0
424	20231115	131500	42379613	914	914	914	914	0
425	20231115	131400	42379613	914	914	914	914	0
426	20231115	131300	42379613	914	914	914	914	0
427	20231115	131200	42379613	914	914	914	914	0
428	20231115	131100	42379613	914	914	914	914	0
429	20231115	131000	42379613	914	914	914	914	0
430	20231115	130900	42379613	914	914	914	914	0
431	20231115	130800	42379613	914	914	914	914	0
432	20231115	130700	42379613	914	914	914	914	0
433	20231115	130600	42379613	914	914	914	914	0
434	20231115	130500	42379613	914	914	914	914	0
435	20231115	130400	42379613	914	914	914	914	0
436	20231115	130300	42379613	914	914	914	914	0
437	20231115	130200	42379613	914	914	914	914	0
438	20231115	130100	42379613	914	914	914	912	9
439	20231115	130000	42371390	914	912	914	912	6
440	20231115	125900	42365911	914	914	914	914	1
441	20231115	125800	42364997	912	912	912	912	0
442	20231115	125700	42364997	912	913	913	912	1878
443	20231115	125600	40651651	914	914	914	914	0
444	20231115	125500	40651651	914	914	914	914	0
445	20231115	125400	40651651	914	914	914	914	0
446	20231115	125300	40651651	914	914	914	914	0
447	20231115	125200	40651651	914	914	914	914	109
448	20231115	125100	40552025	914	914	914	914	0
449	20231115	125000	40552025	914	914	914	914	0
450	20231115	124900	40552025	914	914	914	914	2
451	20231115	124800	40550197	914	914	914	914	0
452	20231115	124700	40550197	914	914	914	914	0
453	20231115	124600	40550197	914	914	914	914	0
454	20231115	124500	40550197	914	914	914	914	40
455	20231115	124400	40513637	914	914	914	914	0
456	20231115	124300	40513637	914	914	914	914	0
457	20231115	124200	40513637	914	914	914	914	0
458	20231115	124100	40513637	914	914	914	914	0
459	20231115	124000	40513637	914	914	914	914	0
460	20231115	123900	40513637	914	914	914	914	0
461	20231115	123800	40513637	914	914	914	914	0
462	20231115	123700	40513637	914	914	914	914	0
463	20231115	123600	40513637	914	914	914	914	0
464	20231115	123500	40513637	914	914	914	914	108
465	20231115	123400	40414925	914	914	914	914	0
466	20231115	123300	40414925	914	914	914	914	132
467	20231115	123200	40294277	914	914	914	914	1
468	20231115	123100	40293363	914	914	914	914	0
469	20231115	123000	40293363	914	914	914	914	116
470	20231115	122900	40187339	914	914	914	914	0
471	20231115	122800	40187339	914	914	914	914	1
472	20231115	122700	40186425	911	911	911	911	0
473	20231115	122600	40186425	911	911	911	911	0
474	20231115	122500	40186425	911	911	911	911	10
475	20231115	122400	40177315	914	914	914	914	0
476	20231115	122300	40177315	914	914	914	914	0
477	20231115	122200	40177315	914	914	914	914	2188
478	20231115	122100	38177483	914	914	914	914	0
479	20231115	122000	38177483	914	914	914	914	0
480	20231115	121900	38177483	914	914	914	914	0
481	20231115	121800	38177483	914	914	914	914	0
482	20231115	121700	38177483	914	914	914	914	0
483	20231115	121600	38177483	914	914	914	914	0
484	20231115	121500	38177483	914	914	914	914	0
485	20231115	121400	38177483	914	914	914	914	0
486	20231115	121300	38177483	914	914	914	914	500
487	20231115	121200	37720483	914	914	914	914	50
488	20231115	121100	37674783	912	912	912	912	0
489	20231115	121000	37674783	912	912	912	912	0
490	20231115	120900	37674783	912	912	912	912	0
491	20231115	120800	37674783	912	912	912	912	90
492	20231115	120700	37592703	912	912	912	912	0
493	20231115	120600	37592703	912	912	912	912	10
494	20231115	120500	37583583	915	915	915	915	0
495	20231115	120400	37583583	915	915	915	915	0
496	20231115	120300	37583583	915	915	915	915	20
497	20231115	120200	37565283	915	915	915	915	0
498	20231115	120100	37565283	915	915	915	915	0
499	20231115	120000	37565283	915	911	915	911	370
500	20231115	115900	37227813	912	912	912	912	0
501	20231115	115800	37227813	912	912	912	912	472
502	20231115	115700	36797349	912	912	912	912	100
503	20231115	115600	36706149	912	912	912	912	28
504	20231115	115500	36680613	911	911	911	911	0
505	20231115	115400	36680613	911	911	911	911	0
506	20231115	115300	36680613	911	911	911	911	0
507	20231115	115200	36680613	911	911	911	911	0
508	20231115	115100	36680613	911	911	911	911	0
509	20231115	115000	36680613	911	912	912	911	1112
510	20231115	114900	35667291	913	913	913	913	6217
511	20231115	114800	29991170	915	915	915	915	0
512	20231115	114700	29991170	915	915	915	915	0
513	20231115	114600	29991170	915	915	915	915	0
514	20231115	114500	29991170	915	915	915	915	0
515	20231115	114400	29991170	915	915	915	915	8
516	20231115	114300	29983850	915	915	915	915	0
517	20231115	114200	29983850	915	915	915	915	0
518	20231115	114100	29983850	915	915	915	915	0
519	20231115	114000	29983850	915	915	915	915	0
520	20231115	113900	29983850	915	915	915	915	500
521	20231115	113800	29526350	913	913	913	913	10
522	20231115	113700	29517220	915	915	915	915	0
523	20231115	113600	29517220	915	915	915	915	0
524	20231115	113500	29517220	915	915	915	915	500
525	20231115	113400	29059720	912	913	913	912	517
526	20231115	113300	28588204	914	914	914	914	965
527	20231115	113200	27706194	915	915	915	915	0
528	20231115	113100	27706194	915	915	915	915	2
529	20231115	113000	27704364	915	915	915	915	0
530	20231115	112900	27704364	915	915	915	915	0
531	20231115	112800	27704364	915	915	915	915	0
532	20231115	112700	27704364	915	915	915	915	0
533	20231115	112600	27704364	915	915	915	915	250
534	20231115	112500	27475614	914	914	914	914	0
535	20231115	112400	27475614	914	914	914	914	0
536	20231115	112300	27475614	914	914	914	914	35
537	20231115	112200	27443624	914	913	914	913	31
538	20231115	112100	27415313	914	914	914	914	0
539	20231115	112000	27415313	914	914	914	914	0
540	20231115	111900	27415313	914	914	914	914	0
541	20231115	111800	27415313	914	914	914	914	0
542	20231115	111700	27415313	914	914	914	914	5
543	20231115	111600	27410743	914	913	914	913	1395
544	20231115	111500	26136413	914	914	914	914	536
545	20231115	111400	25646509	913	913	913	913	489
546	20231115	111300	25200052	914	913	914	913	950
547	20231115	111200	24332252	914	914	914	914	1
548	20231115	111100	24331338	913	913	913	913	0
549	20231115	111000	24331338	913	913	913	913	1859
550	20231115	110900	22634071	913	913	913	913	1
551	20231115	110800	22633158	914	914	914	914	0
552	20231115	110700	22633158	914	914	914	914	0
553	20231115	110600	22633158	914	914	914	914	0
554	20231115	110500	22633158	914	914	914	914	0
555	20231115	110400	22633158	914	914	914	914	5
556	20231115	110300	22628588	914	914	914	914	0
557	20231115	110200	22628588	914	914	914	914	0
558	20231115	110100	22628588	914	914	914	914	0
559	20231115	110000	22628588	914	914	914	914	0
560	20231115	105900	22628588	914	914	914	914	0
561	20231115	105800	22628588	914	914	914	914	0
562	20231115	105700	22628588	914	914	914	914	2
563	20231115	105600	22626760	914	914	914	914	262
564	20231115	105500	22387292	912	912	912	912	0
565	20231115	105400	22387292	912	912	912	912	0
566	20231115	105300	22387292	912	912	912	912	0
567	20231115	105200	22387292	912	912	912	912	0
568	20231115	105100	22387292	912	912	912	912	0
569	20231115	105000	22387292	912	912	912	912	0
570	20231115	104900	22387292	912	912	912	912	474
571	20231115	104800	21955004	912	912	912	912	10
572	20231115	104700	21945884	912	912	912	912	110
573	20231115	104600	21845564	912	912	912	912	0
574	20231115	104500	21845564	912	912	912	912	0
575	20231115	104400	21845564	912	912	912	912	0
576	20231115	104300	21845564	912	912	912	912	635
577	20231115	104200	21266444	914	914	914	914	0
578	20231115	104100	21266444	914	914	914	914	0
579	20231115	104000	21266444	914	914	914	914	0
580	20231115	103900	21266444	914	914	914	914	0
581	20231115	103800	21266444	914	914	914	914	0
582	20231115	103700	21266444	914	914	914	914	0
583	20231115	103600	21266444	914	914	914	914	0
584	20231115	103500	21266444	914	914	914	914	0
585	20231115	103400	21266444	914	914	914	914	0
586	20231115	103300	21266444	914	914	914	914	0
587	20231115	103200	21266444	914	914	914	914	0
588	20231115	103100	21266444	914	914	914	914	0
589	20231115	103000	21266444	914	914	914	914	0
590	20231115	102900	21266444	914	914	914	914	8
591	20231115	102800	21259132	914	914	914	914	10
592	20231115	102700	21249992	910	910	910	910	0
593	20231115	102600	21249992	910	910	910	910	0
594	20231115	102500	21249992	910	910	910	910	0
595	20231115	102400	21249992	910	910	910	910	0
596	20231115	102300	21249992	910	913	913	910	1332
597	20231115	102200	20036933	914	914	914	914	1000
598	20231115	102100	19122933	914	914	914	914	0
599	20231115	102000	19122933	914	914	914	914	0
600	20231115	101900	19122933	914	914	914	914	0
601	20231115	101800	19122933	914	914	914	914	0
602	20231115	101700	19122933	914	914	914	914	0
603	20231115	101600	19122933	914	914	914	914	0
604	20231115	101500	19122933	914	914	914	914	0
605	20231115	101400	19122933	914	914	914	914	25
606	20231115	101300	19100083	916	916	916	916	0
607	20231115	101200	19100083	916	916	916	916	0
608	20231115	101100	19100083	916	916	916	916	0
609	20231115	101000	19100083	916	916	916	916	0
610	20231115	100900	19100083	916	916	916	916	0
611	20231115	100800	19100083	916	916	916	916	0
612	20231115	100700	19100083	916	916	916	916	0
613	20231115	100600	19100083	916	916	916	916	0
614	20231115	100500	19100083	916	917	917	916	592
615	20231115	100400	18557319	917	917	917	917	0
616	20231115	100300	18557319	917	917	917	917	316
617	20231115	100200	18267547	917	917	917	917	22
618	20231115	100100	18247373	913	914	914	913	45
619	20231115	100000	18206283	913	913	913	913	30
620	20231115	095900	18178893	917	917	917	917	0
621	20231115	095800	18178893	917	917	917	917	0
622	20231115	095700	18178893	917	917	917	917	0
623	20231115	095600	18178893	917	917	917	917	0
624	20231115	095500	18178893	917	917	917	917	68
625	20231115	095400	18116537	917	917	917	917	0
626	20231115	095300	18116537	917	917	917	917	1
627	20231115	095200	18115620	912	912	912	912	0
628	20231115	095100	18115620	912	912	912	912	0
629	20231115	095000	18115620	912	913	913	912	1396
630	20231115	094900	16842380	913	914	914	913	154
631	20231115	094800	16701758	914	914	914	914	0
632	20231115	094700	16701758	914	914	914	914	0
633	20231115	094600	16701758	914	914	914	914	0
634	20231115	094500	16701758	914	914	914	914	0
635	20231115	094400	16701758	914	914	914	914	1
636	20231115	094300	16700844	913	913	913	913	606
637	20231115	094200	16147566	913	913	913	913	44
638	20231115	094100	16107394	913	914	915	913	2354
639	20231115	094000	13958187	914	914	914	914	197
640	20231115	093900	13778129	917	918	918	915	15
641	20231115	093800	13764375	914	914	918	914	1101
642	20231115	093700	12758057	914	914	914	914	200
643	20231115	093600	12575257	918	918	918	918	0
644	20231115	093500	12575257	918	918	918	918	1
645	20231115	093400	12574339	918	913	918	913	110
646	20231115	093300	12473859	918	918	918	914	5002
647	20231115	093200	7902023	914	918	918	914	299
648	20231115	093100	7628733	918	918	918	918	2
649	20231115	093000	7626897	914	914	914	914	0
650	20231115	092900	7626897	914	916	916	914	1171
651	20231115	092800	6556087	917	917	917	917	412
652	20231115	092700	6178283	918	918	918	918	0
653	20231115	092600	6178283	918	918	918	918	130
654	20231115	092500	6058943	919	919	919	919	0
655	20231115	092400	6058943	919	919	919	919	0
656	20231115	092300	6058943	919	919	919	919	0
657	20231115	092200	6058943	919	919	919	919	0
658	20231115	092100	6058943	919	919	919	919	0
659	20231115	092000	6058943	919	919	919	919	5
660	20231115	091900	6054348	919	919	919	919	0
661	20231115	091800	6054348	919	919	919	919	0
662	20231115	091700	6054348	919	919	919	919	0
663	20231115	091600	6054348	919	919	919	919	0
664	20231115	091500	6054348	919	918	919	917	288
665	20231115	091400	5790249	917	917	917	917	0
666	20231115	091300	5790249	917	917	917	917	65
667	20231115	091200	5730644	918	918	918	918	10
668	20231115	091100	5721464	918	918	918	918	35
669	20231115	091000	5689334	920	920	920	920	55
670	20231115	090900	5638734	920	919	920	919	124
671	20231115	090800	5524750	914	914	914	914	5000
672	20231115	090700	954750	919	919	919	919	0
673	20231115	090600	954750	919	919	919	919	5
674	20231115	090500	950155	913	915	915	913	810
675	20231115	090400	210284	920	920	920	920	0
676	20231115	090300	210284	920	920	920	920	0
677	20231115	090200	210284	920	920	920	920	0
678	20231115	090100	210284	920	920	920	920	0
679	20231115	090000	210284	920	913	920	913	230