KissMeData/219550/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	203800	99591813	960	960	960	960	6118
3	20231114	203700	99591813	960	960	960	960	0
4	20231114	203600	99591813	960	960	960	960	0
5	20231114	203500	99591813	960	960	960	960	0
6	20231114	203400	99591813	960	960	960	960	0
7	20231114	203300	99591813	960	960	960	960	0
8	20231114	203200	99591813	960	960	960	960	0
9	20231114	203100	99591813	960	960	960	960	0
10	20231114	203000	99591813	960	960	960	960	0
11	20231114	202900	99591813	960	960	960	960	0
12	20231114	202800	99591813	960	960	960	960	0
13	20231114	202700	99591813	960	960	960	960	0
14	20231114	202600	99591813	960	960	960	960	0
15	20231114	202500	99591813	960	960	960	960	0
16	20231114	202400	99591813	960	960	960	960	0
17	20231114	202300	99591813	960	960	960	960	0
18	20231114	202200	99591813	960	960	960	960	0
19	20231114	202100	99591813	960	960	960	960	0
20	20231114	202000	99591813	960	960	960	960	0
21	20231114	201900	99591813	960	960	960	960	0
22	20231114	201800	99591813	960	960	960	960	0
23	20231114	201700	99591813	960	960	960	960	0
24	20231114	201600	99591813	960	960	960	960	0
25	20231114	201500	99591813	960	960	960	960	0
26	20231114	201400	99591813	960	960	960	960	0
27	20231114	201300	99591813	960	960	960	960	0
28	20231114	201200	99591813	960	960	960	960	0
29	20231114	201100	99591813	960	960	960	960	0
30	20231114	201000	99591813	960	960	960	960	0
31	20231114	200900	99591813	960	960	960	960	0
32	20231114	200800	99591813	960	960	960	960	6118
33	20231114	200700	99591813	960	960	960	960	0
34	20231114	200600	99591813	960	960	960	960	0
35	20231114	200500	99591813	960	960	960	960	0
36	20231114	200400	99591813	960	960	960	960	0
37	20231114	200300	99591813	960	960	960	960	0
38	20231114	200200	99591813	960	960	960	960	0
39	20231114	200100	99591813	960	960	960	960	0
40	20231114	200000	99591813	960	960	960	960	0
41	20231114	195900	99591813	960	960	960	960	0
42	20231114	195800	99591813	960	960	960	960	0
43	20231114	195700	99591813	960	960	960	960	0
44	20231114	195600	99591813	960	960	960	960	0
45	20231114	195500	99591813	960	960	960	960	0
46	20231114	195400	99591813	960	960	960	960	0
47	20231114	195300	99591813	960	960	960	960	0
48	20231114	195200	99591813	960	960	960	960	0
49	20231114	195100	99591813	960	960	960	960	0
50	20231114	195000	99591813	960	960	960	960	0
51	20231114	194900	99591813	960	960	960	960	0
52	20231114	194800	99591813	960	960	960	960	0
53	20231114	194700	99591813	960	960	960	960	0
54	20231114	194600	99591813	960	960	960	960	0
55	20231114	194500	99591813	960	960	960	960	0
56	20231114	194400	99591813	960	960	960	960	0
57	20231114	194300	99591813	960	960	960	960	0
58	20231114	194200	99591813	960	960	960	960	0
59	20231114	194100	99591813	960	960	960	960	0
60	20231114	194000	99591813	960	960	960	960	0
61	20231114	193900	99591813	960	960	960	960	0
62	20231114	193800	99591813	960	960	960	960	6118
63	20231114	193700	99591813	960	960	960	960	0
64	20231114	193600	99591813	960	960	960	960	0
65	20231114	193500	99591813	960	960	960	960	0
66	20231114	193400	99591813	960	960	960	960	0
67	20231114	193300	99591813	960	960	960	960	0
68	20231114	193200	99591813	960	960	960	960	0
69	20231114	193100	99591813	960	960	960	960	0
70	20231114	193000	99591813	960	960	960	960	0
71	20231114	192900	99591813	960	960	960	960	0
72	20231114	192800	99591813	960	960	960	960	0
73	20231114	192700	99591813	960	960	960	960	0
74	20231114	192600	99591813	960	960	960	960	0
75	20231114	192500	99591813	960	960	960	960	0
76	20231114	192400	99591813	960	960	960	960	0
77	20231114	192300	99591813	960	960	960	960	0
78	20231114	192200	99591813	960	960	960	960	0
79	20231114	192100	99591813	960	960	960	960	0
80	20231114	192000	99591813	960	960	960	960	0
81	20231114	191900	99591813	960	960	960	960	0
82	20231114	191800	99591813	960	960	960	960	0
83	20231114	191700	99591813	960	960	960	960	0
84	20231114	191600	99591813	960	960	960	960	0
85	20231114	191500	99591813	960	960	960	960	0
86	20231114	191400	99591813	960	960	960	960	0
87	20231114	191300	99591813	960	960	960	960	0
88	20231114	191200	99591813	960	960	960	960	0
89	20231114	191100	99591813	960	960	960	960	0
90	20231114	191000	99591813	960	960	960	960	0
91	20231114	190900	99591813	960	960	960	960	0
92	20231114	190800	99591813	960	960	960	960	6118
93	20231114	190700	99591813	960	960	960	960	0
94	20231114	190600	99591813	960	960	960	960	0
95	20231114	190500	99591813	960	960	960	960	0
96	20231114	190400	99591813	960	960	960	960	0
97	20231114	190300	99591813	960	960	960	960	0
98	20231114	190200	99591813	960	960	960	960	0
99	20231114	190100	99591813	960	960	960	960	0
100	20231114	190000	99591813	960	960	960	960	0
101	20231114	185900	99591813	960	960	960	960	0
102	20231114	185800	99591813	960	960	960	960	0
103	20231114	185700	99591813	960	960	960	960	0
104	20231114	185600	99591813	960	960	960	960	0
105	20231114	185500	99591813	960	960	960	960	0
106	20231114	185400	99591813	960	960	960	960	0
107	20231114	185300	99591813	960	960	960	960	0
108	20231114	185200	99591813	960	960	960	960	0
109	20231114	185100	99591813	960	960	960	960	0
110	20231114	185000	99591813	960	960	960	960	0
111	20231114	184900	99591813	960	960	960	960	0
112	20231114	184800	99591813	960	960	960	960	0
113	20231114	184700	99591813	960	960	960	960	0
114	20231114	184600	99591813	960	960	960	960	0
115	20231114	184500	99591813	960	960	960	960	0
116	20231114	184400	99591813	960	960	960	960	0
117	20231114	184300	99591813	960	960	960	960	0
118	20231114	184200	99591813	960	960	960	960	0
119	20231114	184100	99591813	960	960	960	960	0
120	20231114	184000	99591813	960	960	960	960	0
121	20231114	183900	99591813	960	960	960	960	0
122	20231114	183800	99591813	960	960	960	960	6118
123	20231114	183700	99591813	960	960	960	960	0
124	20231114	183600	99591813	960	960	960	960	0
125	20231114	183500	99591813	960	960	960	960	0
126	20231114	183400	99591813	960	960	960	960	0
127	20231114	183300	99591813	960	960	960	960	0
128	20231114	183200	99591813	960	960	960	960	0
129	20231114	183100	99591813	960	960	960	960	0
130	20231114	183000	99591813	960	960	960	960	0
131	20231114	182900	99591813	960	960	960	960	0
132	20231114	182800	99591813	960	960	960	960	0
133	20231114	182700	99591813	960	960	960	960	0
134	20231114	182600	99591813	960	960	960	960	0
135	20231114	182500	99591813	960	960	960	960	0
136	20231114	182400	99591813	960	960	960	960	0
137	20231114	182300	99591813	960	960	960	960	0
138	20231114	182200	99591813	960	960	960	960	0
139	20231114	182100	99591813	960	960	960	960	0
140	20231114	182000	99591813	960	960	960	960	0
141	20231114	181900	99591813	960	960	960	960	0
142	20231114	181800	99591813	960	960	960	960	0
143	20231114	181700	99591813	960	960	960	960	0
144	20231114	181600	99591813	960	960	960	960	0
145	20231114	181500	99591813	960	960	960	960	0
146	20231114	181400	99591813	960	960	960	960	0
147	20231114	181300	99591813	960	960	960	960	0
148	20231114	181200	99591813	960	960	960	960	0
149	20231114	181100	99591813	960	960	960	960	0
150	20231114	181000	99591813	960	960	960	960	0
151	20231114	180900	99591813	960	960	960	960	0
152	20231114	180800	99591813	960	960	960	960	6118
153	20231114	180700	99591813	960	960	960	960	0
154	20231114	180600	99591813	960	960	960	960	0
155	20231114	180500	99591813	960	960	960	960	0
156	20231114	180400	99591813	960	960	960	960	0
157	20231114	180300	99591813	960	960	960	960	0
158	20231114	180200	99591813	960	960	960	960	0
159	20231114	180100	99591813	960	960	960	960	0
160	20231114	180000	99591813	960	960	960	960	0
161	20231114	175900	99591813	960	960	960	960	0
162	20231114	175800	99591813	960	960	960	960	0
163	20231114	175700	99591813	960	960	960	960	0
164	20231114	175600	99591813	960	960	960	960	0
165	20231114	175500	99591813	960	960	960	960	0
166	20231114	175400	99591813	960	960	960	960	0
167	20231114	175300	99591813	960	960	960	960	0
168	20231114	175200	99591813	960	960	960	960	0
169	20231114	175100	99591813	960	960	960	960	0
170	20231114	175000	99591813	960	960	960	960	0
171	20231114	174900	99591813	960	960	960	960	0
172	20231114	174800	99591813	960	960	960	960	0
173	20231114	174700	99591813	960	960	960	960	0
174	20231114	174600	99591813	960	960	960	960	0
175	20231114	174500	99591813	960	960	960	960	0
176	20231114	174400	99591813	960	960	960	960	0
177	20231114	174300	99591813	960	960	960	960	0
178	20231114	174200	99591813	960	960	960	960	0
179	20231114	174100	99591813	960	960	960	960	0
180	20231114	174000	99591813	960	960	960	960	0
181	20231114	173900	99591813	960	960	960	960	0
182	20231114	173800	99591813	960	960	960	960	6118
183	20231114	173700	99591813	960	960	960	960	0
184	20231114	173600	99591813	960	960	960	960	0
185	20231114	173500	99591813	960	960	960	960	0
186	20231114	173400	99591813	960	960	960	960	0
187	20231114	173300	99591813	960	960	960	960	0
188	20231114	173200	99591813	960	960	960	960	0
189	20231114	173100	99591813	960	960	960	960	0
190	20231114	173000	99591813	960	960	960	960	0
191	20231114	172900	99591813	960	960	960	960	0
192	20231114	172800	99591813	960	960	960	960	0
193	20231114	172700	99591813	960	960	960	960	0
194	20231114	172600	99591813	960	960	960	960	0
195	20231114	172500	99591813	960	960	960	960	0
196	20231114	172400	99591813	960	960	960	960	0
197	20231114	172300	99591813	960	960	960	960	0
198	20231114	172200	99591813	960	960	960	960	0
199	20231114	172100	99591813	960	960	960	960	0
200	20231114	172000	99591813	960	960	960	960	0
201	20231114	171900	99591813	960	960	960	960	0
202	20231114	171800	99591813	960	960	960	960	0
203	20231114	171700	99591813	960	960	960	960	0
204	20231114	171600	99591813	960	960	960	960	0
205	20231114	171500	99591813	960	960	960	960	0
206	20231114	171400	99591813	960	960	960	960	0
207	20231114	171300	99591813	960	960	960	960	0
208	20231114	171200	99591813	960	960	960	960	0
209	20231114	171100	99591813	960	960	960	960	0
210	20231114	171000	99591813	960	960	960	960	0
211	20231114	170900	99591813	960	960	960	960	0
212	20231114	170800	99591813	960	960	960	960	6118
213	20231114	170700	99591813	960	960	960	960	0
214	20231114	170600	99591813	960	960	960	960	0
215	20231114	170500	99591813	960	960	960	960	0
216	20231114	170400	99591813	960	960	960	960	0
217	20231114	170300	99591813	960	960	960	960	0
218	20231114	170200	99591813	960	960	960	960	0
219	20231114	170100	99591813	960	960	960	960	0
220	20231114	170000	99591813	960	960	960	960	0
221	20231114	165900	99591813	960	960	960	960	0
222	20231114	165800	99591813	960	960	960	960	0
223	20231114	165700	99591813	960	960	960	960	0
224	20231114	165600	99591813	960	960	960	960	0
225	20231114	165500	99591813	960	960	960	960	0
226	20231114	165400	99591813	960	960	960	960	0
227	20231114	165300	99591813	960	960	960	960	0
228	20231114	165200	99591813	960	960	960	960	0
229	20231114	165100	99591813	960	960	960	960	0
230	20231114	165000	99591813	960	960	960	960	0
231	20231114	164900	99591813	960	960	960	960	0
232	20231114	164800	99591813	960	960	960	960	0
233	20231114	164700	99591813	960	960	960	960	0
234	20231114	164600	99591813	960	960	960	960	0
235	20231114	164500	99591813	960	960	960	960	0
236	20231114	164400	99591813	960	960	960	960	0
237	20231114	164300	99591813	960	960	960	960	0
238	20231114	164200	99591813	960	960	960	960	0
239	20231114	164100	99591813	960	960	960	960	0
240	20231114	164000	99591813	960	960	960	960	0
241	20231114	163900	99591813	960	960	960	960	0
242	20231114	163800	99591813	960	960	960	960	6118
243	20231114	163700	99591813	960	960	960	960	0
244	20231114	163600	99591813	960	960	960	960	0
245	20231114	163500	99591813	960	960	960	960	0
246	20231114	163400	99591813	960	960	960	960	0
247	20231114	163300	99591813	960	960	960	960	0
248	20231114	163200	99591813	960	960	960	960	0
249	20231114	163100	99591813	960	960	960	960	0
250	20231114	163000	99591813	960	960	960	960	0
251	20231114	162900	99591813	960	960	960	960	0
252	20231114	162800	99591813	960	960	960	960	0
253	20231114	162700	99591813	960	960	960	960	0
254	20231114	162600	99591813	960	960	960	960	0
255	20231114	162500	99591813	960	960	960	960	0
256	20231114	162400	99591813	960	960	960	960	0
257	20231114	162300	99591813	960	960	960	960	0
258	20231114	162200	99591813	960	960	960	960	0
259	20231114	162100	99591813	960	960	960	960	0
260	20231114	162000	99591813	960	960	960	960	0
261	20231114	161900	99591813	960	960	960	960	0
262	20231114	161800	99591813	960	960	960	960	0
263	20231114	161700	99591813	960	960	960	960	0
264	20231114	161600	99591813	960	960	960	960	0
265	20231114	161500	99591813	960	960	960	960	0
266	20231114	161400	99591813	960	960	960	960	0
267	20231114	161300	99591813	960	960	960	960	0
268	20231114	161200	99591813	960	960	960	960	0
269	20231114	161100	99591813	960	960	960	960	0
270	20231114	161000	99591813	960	960	960	960	0
271	20231114	160900	99591813	960	960	960	960	0
272	20231114	160800	99591813	960	960	960	960	6118
273	20231114	160700	99591813	960	960	960	960	0
274	20231114	160600	99591813	960	960	960	960	0
275	20231114	160500	99591813	960	960	960	960	0
276	20231114	160400	99591813	960	960	960	960	0
277	20231114	160300	99591813	960	960	960	960	0
278	20231114	160200	99591813	960	960	960	960	0
279	20231114	160100	99591813	960	960	960	960	0
280	20231114	160000	99591813	960	960	960	960	0
281	20231114	155900	99591813	960	960	960	960	0
282	20231114	155800	99591813	960	960	960	960	0
283	20231114	155700	99591813	960	960	960	960	0
284	20231114	155600	99591813	960	960	960	960	0
285	20231114	155500	99591813	960	960	960	960	0
286	20231114	155400	99591813	960	960	960	960	0
287	20231114	155300	99591813	960	960	960	960	0
288	20231114	155200	99591813	960	960	960	960	0
289	20231114	155100	99591813	960	960	960	960	0
290	20231114	155000	99591813	960	960	960	960	0
291	20231114	154900	99591813	960	960	960	960	0
292	20231114	154800	99591813	960	960	960	960	0
293	20231114	154700	99591813	960	960	960	960	0
294	20231114	154600	99591813	960	960	960	960	0
295	20231114	154500	99591813	960	960	960	960	0
296	20231114	154400	99591813	960	960	960	960	0
297	20231114	154300	99591813	960	960	960	960	0
298	20231114	154200	99591813	960	960	960	960	0
299	20231114	154100	99591813	960	960	960	960	0
300	20231114	154000	99591813	960	960	960	960	0
301	20231114	153900	99591813	960	960	960	960	0
302	20231114	153800	99591813	960	960	960	960	6118
303	20231114	153700	99591813	960	960	960	960	0
304	20231114	153600	99591813	960	960	960	960	0
305	20231114	153500	99591813	960	960	960	960	0
306	20231114	153400	99591813	960	960	960	960	0
307	20231114	153300	99591813	960	960	960	960	0
308	20231114	153200	99591813	960	960	960	960	0
309	20231114	153100	99591813	960	960	960	960	0
310	20231114	153000	99591813	960	960	960	960	6118
311	20231114	152900	93718533	964	964	964	964	0
312	20231114	152800	93718533	964	964	964	964	0
313	20231114	152700	93718533	964	964	964	964	0
314	20231114	152600	93718533	964	964	964	964	0
315	20231114	152500	93718533	964	964	964	964	0
316	20231114	152400	93718533	964	964	964	964	0
317	20231114	152300	93718533	964	964	964	964	0
318	20231114	152200	93718533	964	964	964	964	0
319	20231114	152100	93718533	964	964	964	964	0
320	20231114	152000	93718533	964	964	964	964	0
321	20231114	151900	93718533	964	964	964	964	1
322	20231114	151800	93717569	964	964	964	964	1
323	20231114	151700	93716605	965	965	965	965	0
324	20231114	151600	93716605	965	965	965	965	0
325	20231114	151500	93716605	965	965	965	965	0
326	20231114	151400	93716605	965	965	965	965	1379
327	20231114	151300	92385870	964	964	964	964	0
328	20231114	151200	92385870	964	962	964	962	1702
329	20231114	151100	90745342	964	964	964	964	0
330	20231114	151000	90745342	964	964	964	964	0
331	20231114	150900	90745342	964	964	964	964	0
332	20231114	150800	90745342	964	964	964	964	0
333	20231114	150700	90745342	964	964	964	964	0
334	20231114	150600	90745342	964	964	964	964	0
335	20231114	150500	90745342	964	963	964	963	2
336	20231114	150400	90743415	965	965	965	965	73
337	20231114	150300	90672970	963	963	963	963	0
338	20231114	150200	90672970	963	965	965	963	1500
339	20231114	150100	89227470	965	965	965	965	0
340	20231114	150000	89227470	965	965	965	965	0
341	20231114	145900	89227470	965	965	965	965	0
342	20231114	145800	89227470	965	965	965	965	0
343	20231114	145700	89227470	965	965	965	965	0
344	20231114	145600	89227470	965	965	965	965	0
345	20231114	145500	89227470	965	965	965	965	0
346	20231114	145400	89227470	965	965	965	965	0
347	20231114	145300	89227470	965	965	965	965	10
348	20231114	145200	89217820	965	965	965	965	0
349	20231114	145100	89217820	965	965	965	965	0
350	20231114	145000	89217820	965	965	965	965	0
351	20231114	144900	89217820	965	965	965	965	0
352	20231114	144800	89217820	965	966	966	965	67
353	20231114	144700	89153105	966	966	966	966	0
354	20231114	144600	89153105	966	966	966	966	0
355	20231114	144500	89153105	966	966	966	966	0
356	20231114	144400	89153105	966	966	966	966	0
357	20231114	144300	89153105	966	966	966	966	0
358	20231114	144200	89153105	966	966	966	966	0
359	20231114	144100	89153105	966	966	966	966	0
360	20231114	144000	89153105	966	966	966	966	13
361	20231114	143900	89140547	966	966	966	966	0
362	20231114	143800	89140547	966	966	966	966	180
363	20231114	143700	88966667	966	965	966	965	820
364	20231114	143600	88174751	965	965	965	965	0
365	20231114	143500	88174751	965	965	965	965	1
366	20231114	143400	88173786	962	962	962	962	1
367	20231114	143300	88172824	965	965	965	965	0
368	20231114	143200	88172824	965	965	965	965	1
369	20231114	143100	88171859	962	962	962	962	0
370	20231114	143000	88171859	962	962	962	962	0
371	20231114	142900	88171859	962	962	962	962	701
372	20231114	142800	87497497	962	964	964	962	3064
373	20231114	142700	84548995	964	964	964	964	1000
374	20231114	142600	83584995	965	965	965	965	0
375	20231114	142500	83584995	965	965	965	965	0
376	20231114	142400	83584995	965	965	965	965	0
377	20231114	142300	83584995	965	965	965	965	0
378	20231114	142200	83584995	965	965	965	965	0
379	20231114	142100	83584995	965	965	965	965	0
380	20231114	142000	83584995	965	965	965	965	0
381	20231114	141900	83584995	965	965	965	965	0
382	20231114	141800	83584995	965	965	965	965	0
383	20231114	141700	83584995	965	965	965	965	0
384	20231114	141600	83584995	965	965	965	965	0
385	20231114	141500	83584995	965	965	965	965	1361
386	20231114	141400	82271630	966	966	966	966	0
387	20231114	141300	82271630	966	966	966	966	0
388	20231114	141200	82271630	966	966	966	966	50
389	20231114	141100	82223330	966	966	966	966	0
390	20231114	141000	82223330	966	966	966	966	210
391	20231114	140900	82020470	966	966	966	966	1
392	20231114	140800	82019504	965	965	965	965	141
393	20231114	140700	81883439	965	965	965	965	900
394	20231114	140600	81014939	965	965	965	965	0
395	20231114	140500	81014939	965	965	965	965	0
396	20231114	140400	81014939	965	965	965	965	0
397	20231114	140300	81014939	965	965	965	965	0
398	20231114	140200	81014939	965	965	965	965	10
399	20231114	140100	81005289	965	965	965	965	0
400	20231114	140000	81005289	965	965	965	965	0
401	20231114	135900	81005289	965	965	965	965	0
402	20231114	135800	81005289	965	965	965	965	0
403	20231114	135700	81005289	965	965	965	965	0
404	20231114	135600	81005289	965	963	965	963	658
405	20231114	135500	80371633	962	962	962	962	16
406	20231114	135400	80356241	963	963	963	963	100
407	20231114	135300	80259941	963	963	963	963	0
408	20231114	135200	80259941	963	963	963	963	0
409	20231114	135100	80259941	963	963	963	963	0
410	20231114	135000	80259941	963	963	963	963	0
411	20231114	134900	80259941	963	963	963	963	443
412	20231114	134800	79833332	963	963	963	963	1900
413	20231114	134700	78003632	963	965	965	963	431
414	20231114	134600	77588452	965	965	965	965	0
415	20231114	134500	77588452	965	965	965	965	0
416	20231114	134400	77588452	965	965	965	965	0
417	20231114	134300	77588452	965	965	965	965	0
418	20231114	134200	77588452	965	965	965	965	0
419	20231114	134100	77588452	965	965	965	965	0
420	20231114	134000	77588452	965	965	965	965	630
421	20231114	133900	76980502	965	965	965	965	1
422	20231114	133800	76979537	963	964	964	963	1000
423	20231114	133700	76016459	965	965	965	965	0
424	20231114	133600	76016459	965	965	965	965	0
425	20231114	133500	76016459	965	965	965	965	0
426	20231114	133400	76016459	965	965	965	965	0
427	20231114	133300	76016459	965	965	965	965	0
428	20231114	133200	76016459	965	965	965	965	0
429	20231114	133100	76016459	965	965	965	965	65
430	20231114	133000	75953734	964	964	964	964	0
431	20231114	132900	75953734	964	964	964	964	1
432	20231114	132800	75952770	965	965	965	965	642
433	20231114	132700	75333240	965	965	965	965	0
434	20231114	132600	75333240	965	965	965	965	0
435	20231114	132500	75333240	965	965	965	965	0
436	20231114	132400	75333240	965	965	965	965	0
437	20231114	132300	75333240	965	965	965	965	200
438	20231114	132200	75140240	966	966	966	966	40
439	20231114	132100	75101600	966	966	966	966	0
440	20231114	132000	75101600	966	966	966	966	11
441	20231114	131900	75090974	966	966	966	966	0
442	20231114	131800	75090974	966	965	966	963	3796
443	20231114	131700	71431087	964	963	964	963	1113
444	20231114	131600	70358448	963	963	963	963	25
445	20231114	131500	70334373	961	961	961	961	1120
446	20231114	131400	69258053	962	962	962	962	5
447	20231114	131300	69253243	962	962	962	962	0
448	20231114	131200	69253243	962	962	962	962	219
449	20231114	131100	69042565	962	962	962	962	0
450	20231114	131000	69042565	962	962	962	962	0
451	20231114	130900	69042565	962	962	962	962	0
452	20231114	130800	69042565	962	962	962	962	1
453	20231114	130700	69041603	963	963	963	963	0
454	20231114	130600	69041603	963	963	963	963	480
455	20231114	130500	68579363	963	963	963	963	20
456	20231114	130400	68560103	963	963	963	963	528
457	20231114	130300	68051639	963	963	963	963	0
458	20231114	130200	68051639	963	963	963	963	0
459	20231114	130100	68051639	963	963	963	963	0
460	20231114	130000	68051639	963	963	963	963	0
461	20231114	125900	68051639	963	963	963	963	0
462	20231114	125800	68051639	963	963	963	963	2
463	20231114	125700	68049713	963	963	963	963	0
464	20231114	125600	68049713	963	963	963	963	0
465	20231114	125500	68049713	963	963	963	963	0
466	20231114	125400	68049713	963	963	963	963	192
467	20231114	125300	67864817	963	963	963	963	0
468	20231114	125200	67864817	963	963	963	963	3
469	20231114	125100	67861928	963	963	963	963	0
470	20231114	125000	67861928	963	963	963	963	0
471	20231114	124900	67861928	963	963	963	963	0
472	20231114	124800	67861928	963	963	963	963	0
473	20231114	124700	67861928	963	963	963	963	0
474	20231114	124600	67861928	963	963	963	963	0
475	20231114	124500	67861928	963	963	963	963	0
476	20231114	124400	67861928	963	963	963	963	3
477	20231114	124300	67859039	963	963	963	963	150
478	20231114	124200	67714589	963	963	963	963	4
479	20231114	124100	67710737	963	963	963	963	0
480	20231114	124000	67710737	963	963	963	963	0
481	20231114	123900	67710737	963	963	963	963	0
482	20231114	123800	67710737	963	963	963	963	0
483	20231114	123700	67710737	963	963	963	963	0
484	20231114	123600	67710737	963	963	963	963	0
485	20231114	123500	67710737	963	963	963	963	0
486	20231114	123400	67710737	963	963	963	963	0
487	20231114	123300	67710737	963	963	963	963	368
488	20231114	123200	67356353	963	963	963	963	0
489	20231114	123100	67356353	963	963	963	963	0
490	20231114	123000	67356353	963	963	963	963	0
491	20231114	122900	67356353	963	963	963	963	23
492	20231114	122800	67334204	962	962	962	962	0
493	20231114	122700	67334204	962	962	962	962	30
494	20231114	122600	67305344	962	962	962	962	10
495	20231114	122500	67295724	962	962	962	962	0
496	20231114	122400	67295724	962	962	962	962	160
497	20231114	122300	67141804	962	962	962	962	0
498	20231114	122200	67141804	962	962	962	962	79
499	20231114	122100	67065806	963	963	963	963	0
500	20231114	122000	67065806	963	963	963	963	2
501	20231114	121900	67063880	962	962	962	962	0
502	20231114	121800	67063880	962	962	962	962	4
503	20231114	121700	67060032	962	962	962	962	0
504	20231114	121600	67060032	962	962	962	962	0
505	20231114	121500	67060032	962	962	962	962	0
506	20231114	121400	67060032	962	962	962	962	0
507	20231114	121300	67060032	962	962	962	962	0
508	20231114	121200	67060032	962	962	962	962	0
509	20231114	121100	67060032	962	962	962	962	0
510	20231114	121000	67060032	962	962	962	962	0
511	20231114	120900	67060032	962	962	962	962	0
512	20231114	120800	67060032	962	962	962	962	541
513	20231114	120700	66539590	962	962	962	962	0
514	20231114	120600	66539590	962	962	962	962	0
515	20231114	120500	66539590	962	962	962	962	0
516	20231114	120400	66539590	962	962	962	962	0
517	20231114	120300	66539590	962	962	962	962	0
518	20231114	120200	66539590	962	962	962	962	10
519	20231114	120100	66529970	962	962	962	962	0
520	20231114	120000	66529970	962	962	962	962	0
521	20231114	115900	66529970	962	962	962	962	0
522	20231114	115800	66529970	962	962	962	962	0
523	20231114	115700	66529970	962	962	962	962	0
524	20231114	115600	66529970	962	962	962	962	0
525	20231114	115500	66529970	962	962	962	962	0
526	20231114	115400	66529970	962	962	962	962	0
527	20231114	115300	66529970	962	962	962	962	0
528	20231114	115200	66529970	962	962	962	962	0
529	20231114	115100	66529970	962	962	962	962	0
530	20231114	115000	66529970	962	962	962	962	0
531	20231114	114900	66529970	962	962	962	962	0
532	20231114	114800	66529970	962	962	962	962	0
533	20231114	114700	66529970	962	962	962	962	0
534	20231114	114600	66529970	962	962	962	962	0
535	20231114	114500	66529970	962	962	962	962	0
536	20231114	114400	66529970	962	962	962	962	0
537	20231114	114300	66529970	962	962	962	962	700
538	20231114	114200	65856570	962	962	962	962	0
539	20231114	114100	65856570	962	962	962	962	700
540	20231114	114000	65183170	961	961	961	961	0
541	20231114	113900	65183170	961	961	961	961	50
542	20231114	113800	65135120	961	961	961	961	54
543	20231114	113700	65083226	961	961	961	961	0
544	20231114	113600	65083226	961	961	961	961	0
545	20231114	113500	65083226	961	961	961	961	500
546	20231114	113400	64602726	960	960	960	960	48
547	20231114	113300	64556646	960	960	960	960	0
548	20231114	113200	64556646	960	960	960	960	0
549	20231114	113100	64556646	960	960	960	960	175
550	20231114	113000	64388646	960	960	960	960	16
551	20231114	112900	64373286	960	960	960	960	1549
552	20231114	112800	62886246	961	961	961	961	0
553	20231114	112700	62886246	961	961	961	961	0
554	20231114	112600	62886246	961	961	961	961	0
555	20231114	112500	62886246	961	961	961	961	255
556	20231114	112400	62641191	961	961	961	961	45
557	20231114	112300	62597946	961	961	961	961	517
558	20231114	112200	62101109	960	960	960	960	0
559	20231114	112100	62101109	960	960	960	960	0
560	20231114	112000	62101109	960	960	960	960	163
561	20231114	111900	61944629	960	960	960	960	300
562	20231114	111800	61656629	961	961	961	961	16
563	20231114	111700	61641253	961	961	961	961	215
564	20231114	111600	61434638	961	961	961	961	0
565	20231114	111500	61434638	961	961	961	961	0
566	20231114	111400	61434638	961	961	961	961	0
567	20231114	111300	61434638	961	961	961	961	0
568	20231114	111200	61434638	961	961	961	961	0
569	20231114	111100	61434638	961	961	961	961	0
570	20231114	111000	61434638	961	961	961	961	0
571	20231114	110900	61434638	961	961	961	961	0
572	20231114	110800	61434638	961	961	961	961	0
573	20231114	110700	61434638	961	961	961	961	0
574	20231114	110600	61434638	961	961	961	961	0
575	20231114	110500	61434638	961	961	961	961	0
576	20231114	110400	61434638	961	961	961	961	0
577	20231114	110300	61434638	961	963	963	961	1387
578	20231114	110200	60101692	963	963	963	963	0
579	20231114	110100	60101692	963	963	963	963	50
580	20231114	110000	60053542	964	964	964	964	0
581	20231114	105900	60053542	964	964	964	964	212
582	20231114	105800	59849174	966	966	966	966	0
583	20231114	105700	59849174	966	966	966	966	0
584	20231114	105600	59849174	966	966	966	966	0
585	20231114	105500	59849174	966	966	966	966	0
586	20231114	105400	59849174	966	966	966	966	0
587	20231114	105300	59849174	966	966	966	966	0
588	20231114	105200	59849174	966	966	966	966	0
589	20231114	105100	59849174	966	966	966	966	1
590	20231114	105000	59848208	966	966	966	966	25
591	20231114	104900	59824058	962	962	962	962	0
592	20231114	104800	59824058	962	962	962	962	0
593	20231114	104700	59824058	962	962	962	962	0
594	20231114	104600	59824058	962	966	966	962	1000
595	20231114	104500	58861992	967	967	967	967	0
596	20231114	104400	58861992	967	967	967	967	0
597	20231114	104300	58861992	967	967	967	967	0
598	20231114	104200	58861992	967	967	967	967	0
599	20231114	104100	58861992	967	967	967	967	1000
600	20231114	104000	57894992	967	967	967	967	0
601	20231114	103900	57894992	967	967	967	967	1
602	20231114	103800	57894025	967	967	967	967	3
603	20231114	103700	57891124	967	967	967	967	0
604	20231114	103600	57891124	967	967	967	967	0
605	20231114	103500	57891124	967	967	967	967	452
606	20231114	103400	57454040	967	966	967	966	2066
607	20231114	103300	55456252	967	967	967	967	0
608	20231114	103200	55456252	967	967	967	967	0
609	20231114	103100	55456252	967	967	967	967	0
610	20231114	103000	55456252	967	967	967	967	0
611	20231114	102900	55456252	967	967	967	967	0
612	20231114	102800	55456252	967	967	967	967	0
613	20231114	102700	55456252	967	967	967	967	0
614	20231114	102600	55456252	967	967	967	967	801
615	20231114	102500	54681685	967	967	967	967	0
616	20231114	102400	54681685	967	967	967	967	0
617	20231114	102300	54681685	967	967	967	967	0
618	20231114	102200	54681685	967	966	967	966	55
619	20231114	102100	54628530	960	964	964	960	1000
620	20231114	102000	53666724	967	967	967	967	0
621	20231114	101900	53666724	967	967	967	967	5178
622	20231114	101800	48659598	967	967	967	967	0
623	20231114	101700	48659598	967	967	967	967	8
624	20231114	101600	48651862	968	967	968	967	54
625	20231114	101500	48599591	966	966	966	966	0
626	20231114	101400	48599591	966	966	966	966	0
627	20231114	101300	48599591	966	966	966	966	2001
628	20231114	101200	46666625	965	965	965	965	700
629	20231114	101100	45991125	964	962	964	962	3241
630	20231114	101000	42872405	962	962	962	962	0
631	20231114	100900	42872405	962	962	962	962	310
632	20231114	100800	42574185	962	962	962	962	678
633	20231114	100700	41921949	962	962	962	962	0
634	20231114	100600	41921949	962	962	962	962	0
635	20231114	100500	41921949	962	962	962	962	10
636	20231114	100400	41912329	962	962	962	962	1
637	20231114	100300	41911367	961	961	961	961	0
638	20231114	100200	41911367	961	961	961	961	0
639	20231114	100100	41911367	961	961	961	961	1900
640	20231114	100000	40085467	961	961	961	961	30
641	20231114	095900	40056637	962	962	962	962	0
642	20231114	095800	40056637	962	962	962	962	1
643	20231114	095700	40055675	962	962	962	962	0
644	20231114	095600	40055675	962	962	962	962	0
645	20231114	095500	40055675	962	962	962	962	0
646	20231114	095400	40055675	962	962	962	962	0
647	20231114	095300	40055675	962	962	962	962	0
648	20231114	095200	40055675	962	962	962	962	0
649	20231114	095100	40055675	962	962	962	962	0
650	20231114	095000	40055675	962	962	962	962	0
651	20231114	094900	40055675	962	962	962	962	0
652	20231114	094800	40055675	962	962	962	962	0
653	20231114	094700	40055675	962	964	964	962	3299
654	20231114	094600	36880527	964	964	964	964	1140
655	20231114	094500	35781567	964	964	964	964	0
656	20231114	094400	35781567	964	964	964	964	400
657	20231114	094300	35395967	964	966	966	964	1006
658	20231114	094200	34426107	966	965	966	965	43
659	20231114	094100	34384591	964	964	964	964	5
660	20231114	094000	34379771	964	964	964	964	0
661	20231114	093900	34379771	964	963	964	963	363
662	20231114	093800	34030177	964	965	965	964	148
663	20231114	093700	33887504	965	965	965	965	2
664	20231114	093600	33885574	966	966	966	966	50
665	20231114	093500	33837274	967	967	967	967	15
666	20231114	093400	33822769	967	967	967	967	4
667	20231114	093300	33818901	967	967	967	967	1000
668	20231114	093200	32851901	968	961	968	961	8956
669	20231114	093100	24220002	961	961	961	961	2
670	20231114	093000	24218080	962	962	962	962	5
671	20231114	092900	24213270	962	962	962	962	0
672	20231114	092800	24213270	962	962	962	962	0
673	20231114	092700	24213270	962	956	963	956	142
674	20231114	092600	24076712	956	959	959	956	3387
675	20231114	092500	20838182	963	963	963	963	0
676	20231114	092400	20838182	963	963	963	963	0
677	20231114	092300	20838182	963	963	963	963	48
678	20231114	092200	20791958	963	963	963	963	0
679	20231114	092100	20791958	963	959	963	959	198
680	20231114	092000	20602072	959	959	959	959	0
681	20231114	091900	20602072	959	959	959	959	0
682	20231114	091800	20602072	959	959	959	959	0
683	20231114	091700	20602072	959	959	959	959	526
684	20231114	091600	20097638	956	957	957	956	1100
685	20231114	091500	19045032	955	955	955	955	221
686	20231114	091400	18833977	959	959	959	959	279
687	20231114	091300	18566416	965	965	965	965	0
688	20231114	091200	18566416	965	965	965	964	1225
689	20231114	091100	17384640	967	964	967	964	1231
690	20231114	091000	16197312	965	963	965	963	1732
691	20231114	090900	14529384	960	955	960	955	7886
692	20231114	090800	6995454	954	955	955	954	6130
693	20231114	090700	1141308	955	955	955	955	85
694	20231114	090600	1060133	955	950	955	950	502
695	20231114	090500	583223	955	953	955	953	582
696	20231114	090400	28557	952	952	952	952	0
697	20231114	090300	28557	952	952	952	952	0
698	20231114	090200	28557	952	952	952	952	20
699	20231114	090100	9517	948	948	948	948	0
700	20231114	090000	9517	948	953	953	948	10