KissMeData/014990/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190000	285414048	906	906	906	906	525
3	20231106	185900	285414048	906	906	906	906	0
4	20231106	185800	285414048	906	906	906	906	0
5	20231106	185700	285414048	906	906	906	906	0
6	20231106	185600	285414048	906	906	906	906	0
7	20231106	185500	285414048	906	906	906	906	0
8	20231106	185400	285414048	906	906	906	906	0
9	20231106	185300	285414048	906	906	906	906	0
10	20231106	185200	285414048	906	906	906	906	0
11	20231106	185100	285414048	906	906	906	906	0
12	20231106	185000	285414048	906	906	906	906	0
13	20231106	184900	285414048	906	906	906	906	0
14	20231106	184800	285414048	906	906	906	906	0
15	20231106	184700	285414048	906	906	906	906	0
16	20231106	184600	285414048	906	906	906	906	0
17	20231106	184500	285414048	906	906	906	906	0
18	20231106	184400	285414048	906	906	906	906	0
19	20231106	184300	285414048	906	906	906	906	0
20	20231106	184200	285414048	906	906	906	906	0
21	20231106	184100	285414048	906	906	906	906	0
22	20231106	184000	285414048	906	906	906	906	0
23	20231106	183900	285414048	906	906	906	906	0
24	20231106	183800	285414048	906	906	906	906	0
25	20231106	183700	285414048	906	906	906	906	0
26	20231106	183600	285414048	906	906	906	906	0
27	20231106	183500	285414048	906	906	906	906	0
28	20231106	183400	285414048	906	906	906	906	0
29	20231106	183300	285414048	906	906	906	906	0
30	20231106	183200	285414048	906	906	906	906	0
31	20231106	183100	285414048	906	906	906	906	0
32	20231106	183000	285414048	906	906	906	906	525
33	20231106	182900	285414048	906	906	906	906	0
34	20231106	182800	285414048	906	906	906	906	0
35	20231106	182700	285414048	906	906	906	906	0
36	20231106	182600	285414048	906	906	906	906	0
37	20231106	182500	285414048	906	906	906	906	0
38	20231106	182400	285414048	906	906	906	906	0
39	20231106	182300	285414048	906	906	906	906	0
40	20231106	182200	285414048	906	906	906	906	0
41	20231106	182100	285414048	906	906	906	906	0
42	20231106	182000	285414048	906	906	906	906	0
43	20231106	181900	285414048	906	906	906	906	0
44	20231106	181800	285414048	906	906	906	906	0
45	20231106	181700	285414048	906	906	906	906	0
46	20231106	181600	285414048	906	906	906	906	0
47	20231106	181500	285414048	906	906	906	906	0
48	20231106	181400	285414048	906	906	906	906	0
49	20231106	181300	285414048	906	906	906	906	0
50	20231106	181200	285414048	906	906	906	906	0
51	20231106	181100	285414048	906	906	906	906	0
52	20231106	181000	285414048	906	906	906	906	0
53	20231106	180900	285414048	906	906	906	906	0
54	20231106	180800	285414048	906	906	906	906	0
55	20231106	180700	285414048	906	906	906	906	0
56	20231106	180600	285414048	906	906	906	906	0
57	20231106	180500	285414048	906	906	906	906	0
58	20231106	180400	285414048	906	906	906	906	0
59	20231106	180300	285414048	906	906	906	906	0
60	20231106	180200	285414048	906	906	906	906	0
61	20231106	180100	285414048	906	906	906	906	0
62	20231106	180000	285414048	906	906	906	906	525
63	20231106	175900	285414048	906	906	906	906	0
64	20231106	175800	285414048	906	906	906	906	0
65	20231106	175700	285414048	906	906	906	906	0
66	20231106	175600	285414048	906	906	906	906	0
67	20231106	175500	285414048	906	906	906	906	0
68	20231106	175400	285414048	906	906	906	906	0
69	20231106	175300	285414048	906	906	906	906	0
70	20231106	175200	285414048	906	906	906	906	0
71	20231106	175100	285414048	906	906	906	906	0
72	20231106	175000	285414048	906	906	906	906	0
73	20231106	174900	285414048	906	906	906	906	0
74	20231106	174800	285414048	906	906	906	906	0
75	20231106	174700	285414048	906	906	906	906	0
76	20231106	174600	285414048	906	906	906	906	0
77	20231106	174500	285414048	906	906	906	906	0
78	20231106	174400	285414048	906	906	906	906	0
79	20231106	174300	285414048	906	906	906	906	0
80	20231106	174200	285414048	906	906	906	906	0
81	20231106	174100	285414048	906	906	906	906	0
82	20231106	174000	285414048	906	906	906	906	0
83	20231106	173900	285414048	906	906	906	906	0
84	20231106	173800	285414048	906	906	906	906	0
85	20231106	173700	285414048	906	906	906	906	0
86	20231106	173600	285414048	906	906	906	906	0
87	20231106	173500	285414048	906	906	906	906	0
88	20231106	173400	285414048	906	906	906	906	0
89	20231106	173300	285414048	906	906	906	906	0
90	20231106	173200	285414048	906	906	906	906	0
91	20231106	173100	285414048	906	906	906	906	0
92	20231106	173000	285414048	906	906	906	906	525
93	20231106	172900	285414048	906	906	906	906	0
94	20231106	172800	285414048	906	906	906	906	0
95	20231106	172700	285414048	906	906	906	906	0
96	20231106	172600	285414048	906	906	906	906	0
97	20231106	172500	285414048	906	906	906	906	0
98	20231106	172400	285414048	906	906	906	906	0
99	20231106	172300	285414048	906	906	906	906	0
100	20231106	172200	285414048	906	906	906	906	0
101	20231106	172100	285414048	906	906	906	906	0
102	20231106	172000	285414048	906	906	906	906	0
103	20231106	171900	285414048	906	906	906	906	0
104	20231106	171800	285414048	906	906	906	906	0
105	20231106	171700	285414048	906	906	906	906	0
106	20231106	171600	285414048	906	906	906	906	0
107	20231106	171500	285414048	906	906	906	906	0
108	20231106	171400	285414048	906	906	906	906	0
109	20231106	171300	285414048	906	906	906	906	0
110	20231106	171200	285414048	906	906	906	906	0
111	20231106	171100	285414048	906	906	906	906	0
112	20231106	171000	285414048	906	906	906	906	0
113	20231106	170900	285414048	906	906	906	906	0
114	20231106	170800	285414048	906	906	906	906	0
115	20231106	170700	285414048	906	906	906	906	0
116	20231106	170600	285414048	906	906	906	906	0
117	20231106	170500	285414048	906	906	906	906	0
118	20231106	170400	285414048	906	906	906	906	0
119	20231106	170300	285414048	906	906	906	906	0
120	20231106	170200	285414048	906	906	906	906	0
121	20231106	170100	285414048	906	906	906	906	0
122	20231106	170000	285414048	906	906	906	906	525
123	20231106	165900	285414048	906	906	906	906	0
124	20231106	165800	285414048	906	906	906	906	0
125	20231106	165700	285414048	906	906	906	906	0
126	20231106	165600	285414048	906	906	906	906	0
127	20231106	165500	285414048	906	906	906	906	0
128	20231106	165400	285414048	906	906	906	906	0
129	20231106	165300	285414048	906	906	906	906	0
130	20231106	165200	285414048	906	906	906	906	0
131	20231106	165100	285414048	906	906	906	906	0
132	20231106	165000	285414048	906	906	906	906	0
133	20231106	164900	285414048	906	906	906	906	0
134	20231106	164800	285414048	906	906	906	906	0
135	20231106	164700	285414048	906	906	906	906	0
136	20231106	164600	285414048	906	906	906	906	0
137	20231106	164500	285414048	906	906	906	906	0
138	20231106	164400	285414048	906	906	906	906	0
139	20231106	164300	285414048	906	906	906	906	0
140	20231106	164200	285414048	906	906	906	906	0
141	20231106	164100	285414048	906	906	906	906	0
142	20231106	164000	285414048	906	906	906	906	0
143	20231106	163900	285414048	906	906	906	906	0
144	20231106	163800	285414048	906	906	906	906	0
145	20231106	163700	285414048	906	906	906	906	0
146	20231106	163600	285414048	906	906	906	906	0
147	20231106	163500	285414048	906	906	906	906	0
148	20231106	163400	285414048	906	906	906	906	0
149	20231106	163300	285414048	906	906	906	906	0
150	20231106	163200	285414048	906	906	906	906	0
151	20231106	163100	285414048	906	906	906	906	0
152	20231106	163000	285414048	906	906	906	906	525
153	20231106	162900	285414048	906	906	906	906	0
154	20231106	162800	285414048	906	906	906	906	0
155	20231106	162700	285414048	906	906	906	906	0
156	20231106	162600	285414048	906	906	906	906	0
157	20231106	162500	285414048	906	906	906	906	0
158	20231106	162400	285414048	906	906	906	906	0
159	20231106	162300	285414048	906	906	906	906	0
160	20231106	162200	285414048	906	906	906	906	0
161	20231106	162100	285414048	906	906	906	906	0
162	20231106	162000	285414048	906	906	906	906	0
163	20231106	161900	285414048	906	906	906	906	0
164	20231106	161800	285414048	906	906	906	906	0
165	20231106	161700	285414048	906	906	906	906	0
166	20231106	161600	285414048	906	906	906	906	0
167	20231106	161500	285414048	906	906	906	906	0
168	20231106	161400	285414048	906	906	906	906	0
169	20231106	161300	285414048	906	906	906	906	0
170	20231106	161200	285414048	906	906	906	906	0
171	20231106	161100	285414048	906	906	906	906	0
172	20231106	161000	285414048	906	906	906	906	0
173	20231106	160900	285414048	906	906	906	906	0
174	20231106	160800	285414048	906	906	906	906	0
175	20231106	160700	285414048	906	906	906	906	0
176	20231106	160600	285414048	906	906	906	906	0
177	20231106	160500	285414048	906	906	906	906	0
178	20231106	160400	285414048	906	906	906	906	0
179	20231106	160300	285414048	906	906	906	906	0
180	20231106	160200	285414048	906	906	906	906	0
181	20231106	160100	285414048	906	906	906	906	0
182	20231106	160000	285414048	906	906	906	906	525
183	20231106	155900	285414048	906	906	906	906	0
184	20231106	155800	285414048	906	906	906	906	0
185	20231106	155700	285414048	906	906	906	906	0
186	20231106	155600	285414048	906	906	906	906	0
187	20231106	155500	285414048	906	906	906	906	0
188	20231106	155400	285414048	906	906	906	906	0
189	20231106	155300	285414048	906	906	906	906	0
190	20231106	155200	285414048	906	906	906	906	0
191	20231106	155100	285414048	906	906	906	906	0
192	20231106	155000	285414048	906	906	906	906	0
193	20231106	154900	285414048	906	906	906	906	0
194	20231106	154800	285414048	906	906	906	906	0
195	20231106	154700	285414048	906	906	906	906	0
196	20231106	154600	285414048	906	906	906	906	0
197	20231106	154500	285414048	906	906	906	906	0
198	20231106	154400	285414048	906	906	906	906	0
199	20231106	154300	285414048	906	906	906	906	0
200	20231106	154200	285414048	906	906	906	906	0
201	20231106	154100	285414048	906	906	906	906	0
202	20231106	154000	285414048	906	906	906	906	0
203	20231106	153900	285414048	906	906	906	906	0
204	20231106	153800	285414048	906	906	906	906	0
205	20231106	153700	285414048	906	906	906	906	0
206	20231106	153600	285414048	906	906	906	906	0
207	20231106	153500	285414048	906	906	906	906	0
208	20231106	153400	285414048	906	906	906	906	0
209	20231106	153300	285414048	906	906	906	906	0
210	20231106	153200	285414048	906	906	906	906	0
211	20231106	153100	285414048	906	906	906	906	0
212	20231106	153000	285414048	906	906	906	906	1050
213	20231106	152900	284938398	904	904	904	904	0
214	20231106	152800	284938398	904	904	904	904	0
215	20231106	152700	284938398	904	904	904	904	0
216	20231106	152600	284938398	904	904	904	904	0
217	20231106	152500	284938398	904	904	904	904	0
218	20231106	152400	284938398	904	904	904	904	0
219	20231106	152300	284938398	904	904	904	904	0
220	20231106	152200	284938398	904	904	904	904	0
221	20231106	152100	284938398	904	904	904	904	0
222	20231106	152000	284938398	904	904	904	904	0
223	20231106	151900	284938398	904	904	904	904	602
224	20231106	151800	284394190	905	905	905	905	462
225	20231106	151700	283976080	904	906	906	904	7042
226	20231106	151600	277597591	905	905	905	905	58
227	20231106	151500	277545101	906	906	906	906	263
228	20231106	151400	277306823	906	906	906	906	0
229	20231106	151300	277306823	906	906	906	906	49
230	20231106	151200	277262429	905	905	905	905	0
231	20231106	151100	277262429	905	905	905	905	149
232	20231106	151000	277127584	903	905	905	903	501
233	20231106	150900	276674761	905	906	906	905	151
234	20231106	150800	276538105	905	905	905	905	52
235	20231106	150700	276491045	904	904	904	904	0
236	20231106	150600	276491045	904	904	904	904	0
237	20231106	150500	276491045	904	904	904	904	0
238	20231106	150400	276491045	904	904	904	904	0
239	20231106	150300	276491045	904	905	905	904	2200
240	20231106	150200	274502243	904	904	904	904	0
241	20231106	150100	274502243	904	904	904	904	0
242	20231106	150000	274502243	904	904	904	904	0
243	20231106	145900	274502243	904	905	905	904	5665
244	20231106	145800	269381078	905	905	905	905	739
245	20231106	145700	268712283	905	905	905	905	0
246	20231106	145600	268712283	905	905	905	905	464
247	20231106	145500	268292363	906	906	906	906	1
248	20231106	145400	268291457	905	905	905	905	0
249	20231106	145300	268291457	905	906	906	905	81
250	20231106	145200	268218085	907	907	907	907	0
251	20231106	145100	268218085	907	907	907	907	950
252	20231106	145000	267356435	907	907	907	907	0
253	20231106	144900	267356435	907	907	907	907	0
254	20231106	144800	267356435	907	907	907	907	0
255	20231106	144700	267356435	907	906	907	906	150
256	20231106	144600	267220386	906	906	906	906	1000
257	20231106	144500	266314386	905	905	905	905	0
258	20231106	144400	266314386	905	905	905	905	618
259	20231106	144300	265755096	905	905	905	905	11
260	20231106	144200	265745141	905	905	905	905	101
261	20231106	144100	265653736	905	905	905	905	0
262	20231106	144000	265653736	905	905	905	904	2906
263	20231106	143900	263024144	905	905	905	905	104
264	20231106	143800	262930024	905	905	905	905	0
265	20231106	143700	262930024	905	905	905	905	0
266	20231106	143600	262930024	905	904	905	904	56
267	20231106	143500	262879399	905	905	905	905	0
268	20231106	143400	262879399	905	905	905	905	0
269	20231106	143300	262879399	905	905	905	905	300
270	20231106	143200	262607899	905	904	905	904	71
271	20231106	143100	262543699	904	904	904	904	55
272	20231106	143000	262493979	904	904	904	904	55
273	20231106	142900	262444259	904	904	904	903	4155
274	20231106	142800	258692056	904	904	904	904	1333
275	20231106	142700	257487024	904	904	904	904	250
276	20231106	142600	257261024	904	904	904	904	0
277	20231106	142500	257261024	904	904	904	904	144
278	20231106	142400	257130848	904	904	904	904	0
279	20231106	142300	257130848	904	904	904	904	1
280	20231106	142200	257129944	904	904	904	904	2086
281	20231106	142100	255244200	904	905	905	904	453
282	20231106	142000	254834673	905	905	905	905	0
283	20231106	141900	254834673	905	905	905	905	0
284	20231106	141800	254834673	905	905	905	905	1000
285	20231106	141700	253929673	905	905	905	905	0
286	20231106	141600	253929673	905	905	905	905	8
287	20231106	141500	253922433	905	905	905	905	2564
288	20231106	141400	251602013	906	906	906	906	106
289	20231106	141300	251505977	906	906	906	906	8
290	20231106	141200	251498729	906	906	906	906	0
291	20231106	141100	251498729	906	906	906	906	0
292	20231106	141000	251498729	906	906	906	906	37
293	20231106	140900	251465207	906	906	906	906	57
294	20231106	140800	251413565	907	907	907	907	0
295	20231106	140700	251413565	907	907	907	907	58
296	20231106	140600	251360959	907	906	907	906	1003
297	20231106	140500	250451250	907	907	907	907	0
298	20231106	140400	250451250	907	907	907	907	0
299	20231106	140300	250451250	907	907	907	907	0
300	20231106	140200	250451250	907	907	907	907	0
301	20231106	140100	250451250	907	907	907	907	1
302	20231106	140000	250450343	905	905	905	905	0
303	20231106	135900	250450343	905	905	905	905	0
304	20231106	135800	250450343	905	905	905	905	0
305	20231106	135700	250450343	905	905	905	905	0
306	20231106	135600	250450343	905	905	905	905	0
307	20231106	135500	250450343	905	905	905	905	0
308	20231106	135400	250450343	905	905	905	905	0
309	20231106	135300	250450343	905	905	905	905	989
310	20231106	135200	249555298	906	906	906	906	0
311	20231106	135100	249555298	906	906	906	906	0
312	20231106	135000	249555298	906	906	906	906	11
313	20231106	134900	249545332	907	907	907	907	0
314	20231106	134800	249545332	907	907	907	907	1
315	20231106	134700	249544425	907	907	907	907	1
316	20231106	134600	249543518	904	904	904	904	0
317	20231106	134500	249543518	904	904	904	904	0
318	20231106	134400	249543518	904	904	904	904	0
319	20231106	134300	249543518	904	904	904	904	0
320	20231106	134200	249543518	904	904	904	904	100
321	20231106	134100	249453118	904	906	906	904	52683
322	20231106	134000	201821978	906	906	906	906	1
323	20231106	133900	201821072	906	906	906	906	30
324	20231106	133800	201793892	906	905	906	905	106
325	20231106	133700	201697952	905	905	905	905	150
326	20231106	133600	201562202	905	905	905	905	366
327	20231106	133500	201230972	905	905	905	905	644
328	20231106	133400	200648152	905	905	905	905	0
329	20231106	133300	200648152	905	905	905	905	0
330	20231106	133200	200648152	905	905	905	905	0
331	20231106	133100	200648152	905	905	905	905	1
332	20231106	133000	200647247	906	906	906	906	1
333	20231106	132900	200646341	905	905	905	905	129
334	20231106	132800	200529596	905	905	905	905	201
335	20231106	132700	200347691	905	905	905	905	0
336	20231106	132600	200347691	905	905	905	905	704
337	20231106	132500	199710571	906	906	906	906	0
338	20231106	132400	199710571	906	906	906	906	0
339	20231106	132300	199710571	906	906	906	906	0
340	20231106	132200	199710571	906	906	906	906	0
341	20231106	132100	199710571	906	906	906	906	0
342	20231106	132000	199710571	906	906	906	906	5
343	20231106	131900	199706041	905	905	905	905	0
344	20231106	131800	199706041	905	905	905	905	0
345	20231106	131700	199706041	905	905	905	905	0
346	20231106	131600	199706041	905	905	905	905	0
347	20231106	131500	199706041	905	905	905	905	6
348	20231106	131400	199700611	904	904	904	904	0
349	20231106	131300	199700611	904	904	904	904	0
350	20231106	131200	199700611	904	905	905	904	70
351	20231106	131100	199637307	904	904	904	904	0
352	20231106	131000	199637307	904	904	904	904	1
353	20231106	130900	199636403	906	906	906	906	0
354	20231106	130800	199636403	906	906	906	906	0
355	20231106	130700	199636403	906	906	906	906	250
356	20231106	130600	199409903	906	906	906	906	0
357	20231106	130500	199409903	906	906	906	906	0
358	20231106	130400	199409903	906	904	906	904	26
359	20231106	130300	199386349	906	906	906	906	0
360	20231106	130200	199386349	906	906	906	906	0
361	20231106	130100	199386349	906	906	906	906	0
362	20231106	130000	199386349	906	905	906	905	69
363	20231106	125900	199323903	905	905	905	905	53
364	20231106	125800	199275938	906	906	906	906	0
365	20231106	125700	199275938	906	906	906	906	0
366	20231106	125600	199275938	906	906	906	906	0
367	20231106	125500	199275938	906	906	906	906	40
368	20231106	125400	199239698	906	906	906	906	5
369	20231106	125300	199235168	906	906	906	906	1
370	20231106	125200	199234262	906	905	906	905	90
371	20231106	125100	199152725	905	904	905	904	1102
372	20231106	125000	198156485	904	904	904	904	20
373	20231106	124900	198138405	904	904	904	904	55
374	20231106	124800	198088685	904	904	904	904	0
375	20231106	124700	198088685	904	904	904	904	1
376	20231106	124600	198087781	904	904	904	904	696
377	20231106	124500	197458597	904	903	904	903	548
378	20231106	124400	196963524	904	904	904	904	3255
379	20231106	124300	194021004	905	905	905	905	0
380	20231106	124200	194021004	905	905	905	905	0
381	20231106	124100	194021004	905	905	905	905	40
382	20231106	124000	193984804	905	905	905	905	108
383	20231106	123900	193887064	905	905	905	905	15
384	20231106	123800	193873489	905	905	905	905	1
385	20231106	123700	193872584	905	905	905	905	0
386	20231106	123600	193872584	905	905	905	905	29
387	20231106	123500	193846339	905	905	905	905	0
388	20231106	123400	193846339	905	905	905	905	0
389	20231106	123300	193846339	905	905	905	905	3
390	20231106	123200	193843624	905	905	905	905	0
391	20231106	123100	193843624	905	905	905	905	0
392	20231106	123000	193843624	905	905	905	905	0
393	20231106	122900	193843624	905	905	905	905	0
394	20231106	122800	193843624	905	905	905	905	85
395	20231106	122700	193766699	905	905	905	905	0
396	20231106	122600	193766699	905	905	905	905	0
397	20231106	122500	193766699	905	905	905	905	25
398	20231106	122400	193744074	905	905	905	905	0
399	20231106	122300	193744074	905	905	905	905	1
400	20231106	122200	193743169	904	905	905	904	324
401	20231106	122100	193450002	905	905	905	905	729
402	20231106	122000	192790257	906	906	906	906	0
403	20231106	121900	192790257	906	906	906	906	1
404	20231106	121800	192789351	905	905	905	905	20
405	20231106	121700	192771251	905	905	905	905	153
406	20231106	121600	192632786	905	905	905	905	134
407	20231106	121500	192511516	905	905	905	905	190
408	20231106	121400	192339566	905	905	906	905	6029
409	20231106	121300	186883320	906	906	906	905	87
410	20231106	121200	186804565	906	906	906	906	16
411	20231106	121100	186790069	906	907	907	906	315
412	20231106	121000	186504479	906	906	906	906	1
413	20231106	120900	186503573	906	906	906	906	54
414	20231106	120800	186454649	906	906	906	906	3
415	20231106	120700	186451931	906	906	906	906	69
416	20231106	120600	186389417	907	906	907	906	978
417	20231106	120500	185503348	906	906	906	906	2
418	20231106	120400	185501536	906	906	906	906	80
419	20231106	120300	185429056	906	906	906	906	1
420	20231106	120200	185428150	906	906	906	906	1
421	20231106	120100	185427244	906	906	906	906	0
422	20231106	120000	185427244	906	906	906	906	0
423	20231106	115900	185427244	906	906	906	906	110
424	20231106	115800	185327584	906	906	906	906	2
425	20231106	115700	185325772	906	906	906	906	135
426	20231106	115600	185203462	906	906	906	906	0
427	20231106	115500	185203462	906	906	906	906	0
428	20231106	115400	185203462	906	906	906	906	0
429	20231106	115300	185203462	906	906	906	906	1
430	20231106	115200	185202556	906	906	906	906	0
431	20231106	115100	185202556	906	906	906	906	98
432	20231106	115000	185113768	906	905	906	905	293
433	20231106	114900	184848593	905	905	905	905	5
434	20231106	114800	184844068	906	906	906	906	0
435	20231106	114700	184844068	906	906	906	906	2
436	20231106	114600	184842256	906	906	906	906	0
437	20231106	114500	184842256	906	906	906	906	0
438	20231106	114400	184842256	906	907	907	906	43
439	20231106	114300	184803288	905	905	905	905	56
440	20231106	114200	184752608	905	905	905	905	0
441	20231106	114100	184752608	905	905	905	905	500
442	20231106	114000	184300108	905	906	906	905	400
443	20231106	113900	183938057	908	908	908	908	0
444	20231106	113800	183938057	908	908	908	908	13
445	20231106	113700	183926253	907	907	907	907	20
446	20231106	113600	183908113	906	906	906	906	0
447	20231106	113500	183908113	906	906	906	906	2
448	20231106	113400	183906301	906	906	906	906	1
449	20231106	113300	183905395	905	905	905	905	1
450	20231106	113200	183904490	905	905	905	905	1198
451	20231106	113100	182820300	904	904	904	904	0
452	20231106	113000	182820300	904	904	904	904	3
453	20231106	112900	182817588	905	905	905	905	2
454	20231106	112800	182815778	905	905	905	905	1
455	20231106	112700	182814873	904	902	904	901	6040
456	20231106	112600	177372707	901	904	904	901	10841
457	20231106	112500	167586517	904	906	906	904	3737
458	20231106	112400	164204591	907	907	907	907	0
459	20231106	112300	164204591	907	907	907	907	306
460	20231106	112200	163927049	907	907	907	907	0
461	20231106	112100	163927049	907	907	907	907	5
462	20231106	112000	163922514	907	907	907	907	0
463	20231106	111900	163922514	907	907	907	907	324
464	20231106	111800	163628646	907	907	907	907	3
465	20231106	111700	163625925	907	907	907	907	29
466	20231106	111600	163599622	907	907	907	907	10
467	20231106	111500	163590552	904	904	904	904	1
468	20231106	111400	163589648	904	904	904	904	5
469	20231106	111300	163585128	904	904	904	904	0
470	20231106	111200	163585128	904	904	904	904	0
471	20231106	111100	163585128	904	904	904	904	0
472	20231106	111000	163585128	904	904	904	904	0
473	20231106	110900	163585128	904	904	904	904	20
474	20231106	110800	163567048	904	904	904	904	1
475	20231106	110700	163566144	903	904	904	903	30
476	20231106	110600	163539049	903	903	903	903	317
477	20231106	110500	163252798	904	905	905	904	7146
478	20231106	110400	156792541	905	905	905	905	0
479	20231106	110300	156792541	905	905	905	905	930
480	20231106	110200	155950891	908	908	908	908	0
481	20231106	110100	155950891	908	907	908	907	2
482	20231106	110000	155949076	907	907	907	907	0
483	20231106	105900	155949076	907	907	907	907	1
484	20231106	105800	155948169	906	906	906	906	0
485	20231106	105700	155948169	906	907	909	906	576
486	20231106	105600	155424891	903	903	903	903	0
487	20231106	105500	155424891	903	903	903	903	0
488	20231106	105400	155424891	903	903	903	903	0
489	20231106	105300	155424891	903	903	903	903	2500
490	20231106	105200	153167391	907	909	909	907	778
491	20231106	105100	152461743	902	902	902	902	0
492	20231106	105000	152461743	902	908	908	902	2140
493	20231106	104900	150525497	909	909	909	909	0
494	20231106	104800	150525497	909	908	909	908	2061
495	20231106	104700	148654108	908	908	908	908	473
496	20231106	104600	148224624	908	909	909	908	60
497	20231106	104500	148170134	909	909	909	909	13
498	20231106	104400	148158317	908	908	908	908	0
499	20231106	104300	148158317	908	908	908	908	37
500	20231106	104200	148124721	906	906	906	906	0
501	20231106	104100	148124721	906	906	906	906	1015
502	20231106	104000	147205131	908	908	908	908	334
503	20231106	103900	146901859	908	908	908	900	5005
504	20231106	103800	142393862	909	909	909	909	151
505	20231106	103700	142256603	900	908	910	900	37767
506	20231106	103600	108147419	911	910	911	904	25003
507	20231106	103500	85509046	911	910	911	909	5061
508	20231106	103400	80908536	910	909	910	909	1276
509	20231106	103300	79747751	908	910	910	908	6
510	20231106	103200	79742300	910	910	910	910	0
511	20231106	103100	79742300	910	909	910	909	19
512	20231106	103000	79725019	906	909	909	906	1444
513	20231106	102900	78415931	912	912	912	912	0
514	20231106	102800	78415931	912	912	912	912	0
515	20231106	102700	78415931	912	912	912	912	0
516	20231106	102600	78415931	912	912	912	912	0
517	20231106	102500	78415931	912	912	912	912	4
518	20231106	102400	78412283	912	911	912	911	13
519	20231106	102300	78400439	912	912	912	912	0
520	20231106	102200	78400439	912	912	912	912	0
521	20231106	102100	78400439	912	912	912	912	3
522	20231106	102000	78397703	913	914	914	913	2
523	20231106	101900	78395876	906	914	914	906	13199
524	20231106	101800	66424159	914	913	914	913	1445
525	20231106	101700	65103430	914	913	914	913	2
526	20231106	101600	65101603	911	911	911	911	4514
527	20231106	101500	60989349	910	910	910	910	0
528	20231106	101400	60989349	910	910	910	910	0
529	20231106	101300	60989349	910	909	910	908	1704
530	20231106	101200	59440564	913	909	913	909	9
531	20231106	101100	59432379	909	909	909	909	0
532	20231106	101000	59432379	909	909	909	909	23
533	20231106	100900	59411472	908	908	908	908	0
534	20231106	100800	59411472	908	908	908	908	0
535	20231106	100700	59411472	908	908	908	908	0
536	20231106	100600	59411472	908	908	908	908	2000
537	20231106	100500	57595472	908	908	908	908	0
538	20231106	100400	57595472	908	908	908	908	279
539	20231106	100300	57342140	909	909	909	909	650
540	20231106	100200	56751290	909	909	909	909	857
541	20231106	100100	55972277	909	913	914	909	2060
542	20231106	100000	54099319	913	913	914	913	10
543	20231106	095900	54090188	913	913	913	913	0
544	20231106	095800	54090188	913	913	913	913	520
545	20231106	095700	53615428	913	913	913	913	2
546	20231106	095600	53613602	913	913	913	913	4
547	20231106	095500	53609950	913	913	914	913	107
548	20231106	095400	53512257	914	912	914	912	33
549	20231106	095300	53482141	912	912	912	912	169
550	20231106	095200	53328013	912	913	913	912	13
551	20231106	095100	53316151	913	914	914	913	303
552	20231106	095000	53039220	912	915	915	912	20
553	20231106	094900	53020959	915	911	915	911	11
554	20231106	094800	53010923	911	912	912	911	1060
555	20231106	094700	52045253	913	915	915	913	1210
556	20231106	094600	50938123	914	914	914	914	200
557	20231106	094500	50755323	914	914	914	914	1607
558	20231106	094400	49286525	915	915	915	915	1050
559	20231106	094300	48325775	916	913	916	913	10764
560	20231106	094200	38482578	914	912	914	911	169
561	20231106	094100	38328330	913	913	913	913	802
562	20231106	094000	37596104	914	913	914	913	186
563	20231106	093900	37426235	913	913	913	913	6
564	20231106	093800	37420757	913	912	913	912	5583
565	20231106	093700	32323556	911	911	912	911	1800
566	20231106	093600	30682031	911	910	911	910	2547
567	20231106	093500	28361878	910	910	910	910	1
568	20231106	093400	28360968	910	910	910	910	0
569	20231106	093300	28360968	910	910	910	910	50
570	20231106	093200	28315468	911	911	911	911	251
571	20231106	093100	28086807	910	910	910	906	3919
572	20231106	093000	24534010	910	910	910	910	100
573	20231106	092900	24443010	911	911	911	911	0
574	20231106	092800	24443010	911	909	911	909	41
575	20231106	092700	24405661	911	909	911	909	210
576	20231106	092600	24214551	909	909	909	909	0
577	20231106	092500	24214551	909	909	909	909	0
578	20231106	092400	24214551	909	909	909	909	1
579	20231106	092300	24213642	911	910	911	909	40
580	20231106	092200	24177221	910	910	910	910	1
581	20231106	092100	24176311	911	910	911	910	159
582	20231106	092000	24031519	912	912	912	912	0
583	20231106	091900	24031519	912	910	912	910	5164
584	20231106	091800	19327030	906	906	907	906	534
585	20231106	091700	18843225	909	908	909	906	740
586	20231106	091600	18171792	906	908	908	906	5709
587	20231106	091500	12996987	909	908	909	908	658
588	20231106	091400	12399365	910	910	910	910	5
589	20231106	091300	12394815	910	910	910	908	506
590	20231106	091200	11935355	910	910	910	910	3
591	20231106	091100	11932625	910	910	910	910	0
592	20231106	091000	11932625	910	908	910	908	1608
593	20231106	090900	10470761	910	909	910	909	644
594	20231106	090800	9885364	909	910	910	909	267
595	20231106	090700	9642609	911	909	911	909	1950
596	20231106	090600	7867413	908	909	910	908	1265
597	20231106	090500	6718508	911	911	911	911	0
598	20231106	090400	6718508	911	911	911	911	8
599	20231106	090300	6711220	911	907	911	907	786
600	20231106	090200	5998314	906	910	911	906	2904
601	20231106	090100	3362399	910	911	911	908	2027
602	20231106	090000	1521419	909	909	911	909	1673