KissMeData/001020/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183200	51621641	799	799	799	799	1219
3	20231113	183100	51621641	799	799	799	799	0
4	20231113	183000	51621641	799	799	799	799	0
5	20231113	182900	51621641	799	799	799	799	0
6	20231113	182800	51621641	799	799	799	799	0
7	20231113	182700	51621641	799	799	799	799	0
8	20231113	182600	51621641	799	799	799	799	0
9	20231113	182500	51621641	799	799	799	799	0
10	20231113	182400	51621641	799	799	799	799	0
11	20231113	182300	51621641	799	799	799	799	0
12	20231113	182200	51621641	799	799	799	799	0
13	20231113	182100	51621641	799	799	799	799	0
14	20231113	182000	51621641	799	799	799	799	0
15	20231113	181900	51621641	799	799	799	799	0
16	20231113	181800	51621641	799	799	799	799	0
17	20231113	181700	51621641	799	799	799	799	0
18	20231113	181600	51621641	799	799	799	799	0
19	20231113	181500	51621641	799	799	799	799	0
20	20231113	181400	51621641	799	799	799	799	0
21	20231113	181300	51621641	799	799	799	799	0
22	20231113	181200	51621641	799	799	799	799	0
23	20231113	181100	51621641	799	799	799	799	0
24	20231113	181000	51621641	799	799	799	799	0
25	20231113	180900	51621641	799	799	799	799	0
26	20231113	180800	51621641	799	799	799	799	0
27	20231113	180700	51621641	799	799	799	799	0
28	20231113	180600	51621641	799	799	799	799	0
29	20231113	180500	51621641	799	799	799	799	0
30	20231113	180400	51621641	799	799	799	799	0
31	20231113	180300	51621641	799	799	799	799	0
32	20231113	180200	51621641	799	799	799	799	1219
33	20231113	180100	51621641	799	799	799	799	0
34	20231113	180000	51621641	799	799	799	799	0
35	20231113	175900	51621641	799	799	799	799	0
36	20231113	175800	51621641	799	799	799	799	0
37	20231113	175700	51621641	799	799	799	799	0
38	20231113	175600	51621641	799	799	799	799	0
39	20231113	175500	51621641	799	799	799	799	0
40	20231113	175400	51621641	799	799	799	799	0
41	20231113	175300	51621641	799	799	799	799	0
42	20231113	175200	51621641	799	799	799	799	0
43	20231113	175100	51621641	799	799	799	799	0
44	20231113	175000	51621641	799	799	799	799	0
45	20231113	174900	51621641	799	799	799	799	0
46	20231113	174800	51621641	799	799	799	799	0
47	20231113	174700	51621641	799	799	799	799	0
48	20231113	174600	51621641	799	799	799	799	0
49	20231113	174500	51621641	799	799	799	799	0
50	20231113	174400	51621641	799	799	799	799	0
51	20231113	174300	51621641	799	799	799	799	0
52	20231113	174200	51621641	799	799	799	799	0
53	20231113	174100	51621641	799	799	799	799	0
54	20231113	174000	51621641	799	799	799	799	0
55	20231113	173900	51621641	799	799	799	799	0
56	20231113	173800	51621641	799	799	799	799	0
57	20231113	173700	51621641	799	799	799	799	0
58	20231113	173600	51621641	799	799	799	799	0
59	20231113	173500	51621641	799	799	799	799	0
60	20231113	173400	51621641	799	799	799	799	0
61	20231113	173300	51621641	799	799	799	799	0
62	20231113	173200	51621641	799	799	799	799	1219
63	20231113	173100	51621641	799	799	799	799	0
64	20231113	173000	51621641	799	799	799	799	0
65	20231113	172900	51621641	799	799	799	799	0
66	20231113	172800	51621641	799	799	799	799	0
67	20231113	172700	51621641	799	799	799	799	0
68	20231113	172600	51621641	799	799	799	799	0
69	20231113	172500	51621641	799	799	799	799	0
70	20231113	172400	51621641	799	799	799	799	0
71	20231113	172300	51621641	799	799	799	799	0
72	20231113	172200	51621641	799	799	799	799	0
73	20231113	172100	51621641	799	799	799	799	0
74	20231113	172000	51621641	799	799	799	799	0
75	20231113	171900	51621641	799	799	799	799	0
76	20231113	171800	51621641	799	799	799	799	0
77	20231113	171700	51621641	799	799	799	799	0
78	20231113	171600	51621641	799	799	799	799	0
79	20231113	171500	51621641	799	799	799	799	0
80	20231113	171400	51621641	799	799	799	799	0
81	20231113	171300	51621641	799	799	799	799	0
82	20231113	171200	51621641	799	799	799	799	0
83	20231113	171100	51621641	799	799	799	799	0
84	20231113	171000	51621641	799	799	799	799	0
85	20231113	170900	51621641	799	799	799	799	0
86	20231113	170800	51621641	799	799	799	799	0
87	20231113	170700	51621641	799	799	799	799	0
88	20231113	170600	51621641	799	799	799	799	0
89	20231113	170500	51621641	799	799	799	799	0
90	20231113	170400	51621641	799	799	799	799	0
91	20231113	170300	51621641	799	799	799	799	0
92	20231113	170200	51621641	799	799	799	799	1219
93	20231113	170100	51621641	799	799	799	799	0
94	20231113	170000	51621641	799	799	799	799	0
95	20231113	165900	51621641	799	799	799	799	0
96	20231113	165800	51621641	799	799	799	799	0
97	20231113	165700	51621641	799	799	799	799	0
98	20231113	165600	51621641	799	799	799	799	0
99	20231113	165500	51621641	799	799	799	799	0
100	20231113	165400	51621641	799	799	799	799	0
101	20231113	165300	51621641	799	799	799	799	0
102	20231113	165200	51621641	799	799	799	799	0
103	20231113	165100	51621641	799	799	799	799	0
104	20231113	165000	51621641	799	799	799	799	0
105	20231113	164900	51621641	799	799	799	799	0
106	20231113	164800	51621641	799	799	799	799	0
107	20231113	164700	51621641	799	799	799	799	0
108	20231113	164600	51621641	799	799	799	799	0
109	20231113	164500	51621641	799	799	799	799	0
110	20231113	164400	51621641	799	799	799	799	0
111	20231113	164300	51621641	799	799	799	799	0
112	20231113	164200	51621641	799	799	799	799	0
113	20231113	164100	51621641	799	799	799	799	0
114	20231113	164000	51621641	799	799	799	799	0
115	20231113	163900	51621641	799	799	799	799	0
116	20231113	163800	51621641	799	799	799	799	0
117	20231113	163700	51621641	799	799	799	799	0
118	20231113	163600	51621641	799	799	799	799	0
119	20231113	163500	51621641	799	799	799	799	0
120	20231113	163400	51621641	799	799	799	799	0
121	20231113	163300	51621641	799	799	799	799	0
122	20231113	163200	51621641	799	799	799	799	1219
123	20231113	163100	51621641	799	799	799	799	0
124	20231113	163000	51621641	799	799	799	799	0
125	20231113	162900	51621641	799	799	799	799	0
126	20231113	162800	51621641	799	799	799	799	0
127	20231113	162700	51621641	799	799	799	799	0
128	20231113	162600	51621641	799	799	799	799	0
129	20231113	162500	51621641	799	799	799	799	0
130	20231113	162400	51621641	799	799	799	799	0
131	20231113	162300	51621641	799	799	799	799	0
132	20231113	162200	51621641	799	799	799	799	0
133	20231113	162100	51621641	799	799	799	799	0
134	20231113	162000	51621641	799	799	799	799	0
135	20231113	161900	51621641	799	799	799	799	0
136	20231113	161800	51621641	799	799	799	799	0
137	20231113	161700	51621641	799	799	799	799	0
138	20231113	161600	51621641	799	799	799	799	0
139	20231113	161500	51621641	799	799	799	799	0
140	20231113	161400	51621641	799	799	799	799	0
141	20231113	161300	51621641	799	799	799	799	0
142	20231113	161200	51621641	799	799	799	799	0
143	20231113	161100	51621641	799	799	799	799	0
144	20231113	161000	51621641	799	799	799	799	0
145	20231113	160900	51621641	799	799	799	799	0
146	20231113	160800	51621641	799	799	799	799	0
147	20231113	160700	51621641	799	799	799	799	0
148	20231113	160600	51621641	799	799	799	799	0
149	20231113	160500	51621641	799	799	799	799	0
150	20231113	160400	51621641	799	799	799	799	0
151	20231113	160300	51621641	799	799	799	799	0
152	20231113	160200	51621641	799	799	799	799	1219
153	20231113	160100	51621641	799	799	799	799	0
154	20231113	160000	51621641	799	799	799	799	0
155	20231113	155900	51621641	799	799	799	799	0
156	20231113	155800	51621641	799	799	799	799	0
157	20231113	155700	51621641	799	799	799	799	0
158	20231113	155600	51621641	799	799	799	799	0
159	20231113	155500	51621641	799	799	799	799	0
160	20231113	155400	51621641	799	799	799	799	0
161	20231113	155300	51621641	799	799	799	799	0
162	20231113	155200	51621641	799	799	799	799	0
163	20231113	155100	51621641	799	799	799	799	0
164	20231113	155000	51621641	799	799	799	799	0
165	20231113	154900	51621641	799	799	799	799	0
166	20231113	154800	51621641	799	799	799	799	0
167	20231113	154700	51621641	799	799	799	799	0
168	20231113	154600	51621641	799	799	799	799	0
169	20231113	154500	51621641	799	799	799	799	0
170	20231113	154400	51621641	799	799	799	799	0
171	20231113	154300	51621641	799	799	799	799	0
172	20231113	154200	51621641	799	799	799	799	0
173	20231113	154100	51621641	799	799	799	799	0
174	20231113	154000	51621641	799	799	799	799	0
175	20231113	153900	51621641	799	799	799	799	0
176	20231113	153800	51621641	799	799	799	799	0
177	20231113	153700	51621641	799	799	799	799	0
178	20231113	153600	51621641	799	799	799	799	0
179	20231113	153500	51621641	799	799	799	799	0
180	20231113	153400	51621641	799	799	799	799	0
181	20231113	153300	51621641	799	799	799	799	0
182	20231113	153200	51621641	799	799	799	799	1219
183	20231113	153100	51621641	799	799	799	799	0
184	20231113	153000	51621641	799	799	799	799	1219
185	20231113	152900	50647660	799	799	799	799	0
186	20231113	152800	50647660	799	799	799	799	0
187	20231113	152700	50647660	799	799	799	799	0
188	20231113	152600	50647660	799	799	799	799	0
189	20231113	152500	50647660	799	799	799	799	0
190	20231113	152400	50647660	799	799	799	799	0
191	20231113	152300	50647660	799	799	799	799	0
192	20231113	152200	50647660	799	799	799	799	0
193	20231113	152100	50647660	799	799	799	799	0
194	20231113	152000	50647660	799	799	799	799	0
195	20231113	151900	50647660	799	799	799	799	0
196	20231113	151800	50647660	799	796	799	796	52
197	20231113	151700	50606118	798	800	800	798	79
198	20231113	151600	50543066	803	803	803	803	0
199	20231113	151500	50543066	803	799	803	799	1310
200	20231113	151400	49493506	799	798	799	798	30
201	20231113	151300	49469561	798	798	798	798	0
202	20231113	151200	49469561	798	798	798	798	0
203	20231113	151100	49469561	798	798	798	798	120
204	20231113	151000	49373801	796	796	796	796	6
205	20231113	150900	49369025	797	797	797	797	0
206	20231113	150800	49369025	797	797	797	797	6
207	20231113	150700	49364243	797	797	799	797	41
208	20231113	150600	49331535	799	799	799	799	0
209	20231113	150500	49331535	799	799	799	799	0
210	20231113	150400	49331535	799	799	799	799	0
211	20231113	150300	49331535	799	799	799	799	1
212	20231113	150200	49330736	795	795	795	795	0
213	20231113	150100	49330736	795	795	795	795	0
214	20231113	150000	49330736	795	795	795	795	0
215	20231113	145900	49330736	795	795	795	795	0
216	20231113	145800	49330736	795	795	795	795	0
217	20231113	145700	49330736	795	795	795	795	0
218	20231113	145600	49330736	795	795	795	795	3000
219	20231113	145500	46945736	795	800	800	795	40
220	20231113	145400	46913836	799	799	799	799	20
221	20231113	145300	46897856	800	800	800	800	0
222	20231113	145200	46897856	800	800	800	800	0
223	20231113	145100	46897856	800	800	800	800	14
224	20231113	145000	46886656	800	800	800	800	556
225	20231113	144900	46441856	800	800	800	800	2005
226	20231113	144800	44837856	800	800	800	800	0
227	20231113	144700	44837856	800	800	800	800	0
228	20231113	144600	44837856	800	800	800	800	0
229	20231113	144500	44837856	800	800	800	800	0
230	20231113	144400	44837856	800	800	800	800	0
231	20231113	144300	44837856	800	800	800	800	0
232	20231113	144200	44837856	800	800	800	800	0
233	20231113	144100	44837856	800	800	800	800	0
234	20231113	144000	44837856	800	800	800	800	0
235	20231113	143900	44837856	800	800	800	800	0
236	20231113	143800	44837856	800	800	800	800	0
237	20231113	143700	44837856	800	798	800	798	223
238	20231113	143600	44659900	799	798	799	798	2500
239	20231113	143500	42662721	798	798	798	798	0
240	20231113	143400	42662721	798	798	798	798	0
241	20231113	143300	42662721	798	798	798	798	0
242	20231113	143200	42662721	798	798	798	798	0
243	20231113	143100	42662721	798	798	798	798	0
244	20231113	143000	42662721	798	798	798	798	0
245	20231113	142900	42662721	798	798	798	798	0
246	20231113	142800	42662721	798	798	798	798	0
247	20231113	142700	42662721	798	798	798	798	0
248	20231113	142600	42662721	798	798	798	798	1
249	20231113	142500	42661923	799	798	799	798	59
250	20231113	142400	42614813	795	795	795	795	12
251	20231113	142300	42605273	799	799	799	799	0
252	20231113	142200	42605273	799	799	799	799	0
253	20231113	142100	42605273	799	799	799	799	0
254	20231113	142000	42605273	799	798	799	798	848
255	20231113	141900	41927743	799	799	799	799	608
256	20231113	141800	41441951	799	796	799	796	2
257	20231113	141700	41440356	796	796	796	796	0
258	20231113	141600	41440356	796	796	796	796	0
259	20231113	141500	41440356	796	796	796	796	479
260	20231113	141400	41059072	795	795	795	795	0
261	20231113	141300	41059072	795	795	795	795	0
262	20231113	141200	41059072	795	795	795	795	0
263	20231113	141100	41059072	795	795	795	795	0
264	20231113	141000	41059072	795	795	795	795	0
265	20231113	140900	41059072	795	795	795	795	0
266	20231113	140800	41059072	795	795	795	795	0
267	20231113	140700	41059072	795	795	795	795	0
268	20231113	140600	41059072	795	795	795	795	5
269	20231113	140500	41055097	795	795	795	795	0
270	20231113	140400	41055097	795	795	795	795	0
271	20231113	140300	41055097	795	795	795	795	2
272	20231113	140200	41053507	795	795	795	795	0
273	20231113	140100	41053507	795	795	795	795	0
274	20231113	140000	41053507	795	795	795	795	0
275	20231113	135900	41053507	795	795	795	795	2073
276	20231113	135800	39405472	795	795	795	795	0
277	20231113	135700	39405472	795	795	795	795	0
278	20231113	135600	39405472	795	795	795	795	0
279	20231113	135500	39405472	795	795	795	795	0
280	20231113	135400	39405472	795	795	795	795	0
281	20231113	135300	39405472	795	795	795	795	0
282	20231113	135200	39405472	795	795	795	795	6
283	20231113	135100	39400702	797	796	797	796	205
284	20231113	135000	39237318	797	797	797	797	3
285	20231113	134900	39234927	797	797	797	797	8
286	20231113	134800	39228551	799	799	799	799	0
287	20231113	134700	39228551	799	799	799	799	0
288	20231113	134600	39228551	799	799	799	799	0
289	20231113	134500	39228551	799	799	799	799	0
290	20231113	134400	39228551	799	799	799	799	0
291	20231113	134300	39228551	799	799	799	799	0
292	20231113	134200	39228551	799	799	799	799	0
293	20231113	134100	39228551	799	799	799	799	0
294	20231113	134000	39228551	799	799	799	799	0
295	20231113	133900	39228551	799	795	799	795	1229
296	20231113	133800	38251484	795	795	795	795	0
297	20231113	133700	38251484	795	795	795	795	0
298	20231113	133600	38251484	795	795	795	795	0
299	20231113	133500	38251484	795	795	795	795	1002
300	20231113	133400	37454894	795	795	795	795	0
301	20231113	133300	37454894	795	795	795	795	0
302	20231113	133200	37454894	795	795	795	795	0
303	20231113	133100	37454894	795	795	795	795	2
304	20231113	133000	37453304	795	795	795	795	0
305	20231113	132900	37453304	795	795	795	795	0
306	20231113	132800	37453304	795	795	795	795	0
307	20231113	132700	37453304	795	795	795	795	0
308	20231113	132600	37453304	795	795	795	795	0
309	20231113	132500	37453304	795	795	795	795	0
310	20231113	132400	37453304	795	795	795	795	0
311	20231113	132300	37453304	795	795	795	795	0
312	20231113	132200	37453304	795	795	795	795	0
313	20231113	132100	37453304	795	795	795	795	0
314	20231113	132000	37453304	795	795	795	795	0
315	20231113	131900	37453304	795	795	795	795	0
316	20231113	131800	37453304	795	795	795	795	0
317	20231113	131700	37453304	795	795	795	795	1
318	20231113	131600	37452509	795	795	795	795	0
319	20231113	131500	37452509	795	795	795	795	239
320	20231113	131400	37262504	795	795	795	795	0
321	20231113	131300	37262504	795	795	795	795	0
322	20231113	131200	37262504	795	795	795	795	0
323	20231113	131100	37262504	795	795	795	795	462
324	20231113	131000	36895214	795	795	795	795	0
325	20231113	130900	36895214	795	795	795	795	0
326	20231113	130800	36895214	795	796	796	795	490
327	20231113	130700	36505202	795	795	795	795	0
328	20231113	130600	36505202	795	795	795	795	0
329	20231113	130500	36505202	795	795	795	795	0
330	20231113	130400	36505202	795	795	795	795	0
331	20231113	130300	36505202	795	795	795	795	0
332	20231113	130200	36505202	795	795	795	795	5
333	20231113	130100	36501227	796	796	796	796	0
334	20231113	130000	36501227	796	797	797	796	1245
335	20231113	125900	35509158	798	798	798	798	0
336	20231113	125800	35509158	798	798	798	798	0
337	20231113	125700	35509158	798	798	798	798	0
338	20231113	125600	35509158	798	798	798	798	0
339	20231113	125500	35509158	798	798	798	798	0
340	20231113	125400	35509158	798	798	798	798	5
341	20231113	125300	35505168	797	797	797	797	0
342	20231113	125200	35505168	797	797	797	797	0
343	20231113	125100	35505168	797	797	797	797	123
344	20231113	125000	35407137	797	797	797	797	0
345	20231113	124900	35407137	797	797	797	797	0
346	20231113	124800	35407137	797	797	797	797	0
347	20231113	124700	35407137	797	797	797	797	0
348	20231113	124600	35407137	797	796	797	796	526
349	20231113	124500	34988440	796	796	796	796	0
350	20231113	124400	34988440	796	796	796	796	0
351	20231113	124300	34988440	796	796	796	796	0
352	20231113	124200	34988440	796	796	796	796	455
353	20231113	124100	34626260	797	797	797	797	0
354	20231113	124000	34626260	797	797	797	797	0
355	20231113	123900	34626260	797	797	797	797	0
356	20231113	123800	34626260	797	797	797	797	0
357	20231113	123700	34626260	797	797	797	797	0
358	20231113	123600	34626260	797	797	797	797	0
359	20231113	123500	34626260	797	797	797	797	100
360	20231113	123400	34546560	796	796	796	796	0
361	20231113	123300	34546560	796	796	796	796	0
362	20231113	123200	34546560	796	796	796	796	0
363	20231113	123100	34546560	796	796	796	796	1271
364	20231113	123000	33534844	799	799	800	799	329
365	20231113	122900	33271966	799	799	799	799	0
366	20231113	122800	33271966	799	799	799	799	0
367	20231113	122700	33271966	799	799	799	799	0
368	20231113	122600	33271966	799	799	799	799	0
369	20231113	122500	33271966	799	799	799	799	0
370	20231113	122400	33271966	799	799	799	799	1
371	20231113	122300	33271167	796	796	796	796	100
372	20231113	122200	33191567	799	797	799	797	1701
373	20231113	122100	31835868	796	796	796	796	0
374	20231113	122000	31835868	796	796	796	796	0
375	20231113	121900	31835868	796	796	796	796	0
376	20231113	121800	31835868	796	796	796	796	0
377	20231113	121700	31835868	796	796	796	796	0
378	20231113	121600	31835868	796	796	796	796	114
379	20231113	121500	31745124	796	796	796	796	0
380	20231113	121400	31745124	796	796	796	796	0
381	20231113	121300	31745124	796	796	796	796	0
382	20231113	121200	31745124	796	796	796	796	0
383	20231113	121100	31745124	796	796	796	796	0
384	20231113	121000	31745124	796	796	796	796	0
385	20231113	120900	31745124	796	796	796	796	0
386	20231113	120800	31745124	796	796	796	796	0
387	20231113	120700	31745124	796	796	796	796	0
388	20231113	120600	31745124	796	796	796	796	0
389	20231113	120500	31745124	796	796	796	796	0
390	20231113	120400	31745124	796	796	796	796	0
391	20231113	120300	31745124	796	796	796	796	0
392	20231113	120200	31745124	796	796	796	796	0
393	20231113	120100	31745124	796	796	796	796	0
394	20231113	120000	31745124	796	796	796	796	445
395	20231113	115900	31390904	796	797	797	796	23
396	20231113	115800	31372595	796	797	797	796	600
397	20231113	115700	30894418	797	797	797	797	0
398	20231113	115600	30894418	797	797	797	797	0
399	20231113	115500	30894418	797	797	797	797	0
400	20231113	115400	30894418	797	797	797	797	0
401	20231113	115300	30894418	797	800	800	797	9
402	20231113	115200	30887242	800	800	800	800	3
403	20231113	115100	30884842	800	800	800	800	0
404	20231113	115000	30884842	800	800	800	800	1
405	20231113	114900	30884042	797	797	797	797	0
406	20231113	114800	30884042	797	797	797	797	0
407	20231113	114700	30884042	797	797	797	797	0
408	20231113	114600	30884042	797	797	797	797	0
409	20231113	114500	30884042	797	797	797	797	0
410	20231113	114400	30884042	797	797	797	797	0
411	20231113	114300	30884042	797	797	797	797	0
412	20231113	114200	30884042	797	797	797	797	0
413	20231113	114100	30884042	797	797	797	797	0
414	20231113	114000	30884042	797	797	797	797	0
415	20231113	113900	30884042	797	797	797	797	0
416	20231113	113800	30884042	797	797	797	797	0
417	20231113	113700	30884042	797	797	797	797	0
418	20231113	113600	30884042	797	797	797	797	16
419	20231113	113500	30871290	797	797	797	797	0
420	20231113	113400	30871290	797	797	797	797	1
421	20231113	113300	30870493	797	797	797	797	0
422	20231113	113200	30870493	797	797	797	797	0
423	20231113	113100	30870493	797	797	797	797	0
424	20231113	113000	30870493	797	797	797	797	100
425	20231113	112900	30790793	796	796	796	796	0
426	20231113	112800	30790793	796	796	796	796	0
427	20231113	112700	30790793	796	796	796	796	0
428	20231113	112600	30790793	796	796	796	796	0
429	20231113	112500	30790793	796	796	796	796	0
430	20231113	112400	30790793	796	796	796	796	0
431	20231113	112300	30790793	796	796	796	796	0
432	20231113	112200	30790793	796	796	796	796	0
433	20231113	112100	30790793	796	796	796	796	0
434	20231113	112000	30790793	796	798	798	796	628
435	20231113	111900	30289955	798	798	798	798	0
436	20231113	111800	30289955	798	798	798	798	0
437	20231113	111700	30289955	798	800	800	798	76
438	20231113	111600	30229305	802	802	802	802	0
439	20231113	111500	30229305	802	803	803	802	193
440	20231113	111400	30074366	803	803	803	803	1
441	20231113	111300	30073563	806	799	806	799	1280
442	20231113	111200	29042118	799	799	799	799	0
443	20231113	111100	29042118	799	799	799	799	0
444	20231113	111000	29042118	799	799	799	799	14
445	20231113	110900	29030932	805	805	805	805	0
446	20231113	110800	29030932	805	805	805	805	48
447	20231113	110700	28992292	805	805	805	805	76
448	20231113	110600	28931112	805	805	805	805	0
449	20231113	110500	28931112	805	800	805	797	2141
450	20231113	110400	27222978	807	807	807	807	0
451	20231113	110300	27222978	807	807	807	807	0
452	20231113	110200	27222978	807	807	807	807	1
453	20231113	110100	27222171	801	801	801	801	308
454	20231113	110000	26975463	801	801	801	801	10
455	20231113	105900	26967453	799	799	799	799	0
456	20231113	105800	26967453	799	799	799	799	0
457	20231113	105700	26967453	799	799	799	799	584
458	20231113	105600	26500837	799	799	799	799	10
459	20231113	105500	26492847	798	798	798	798	0
460	20231113	105400	26492847	798	798	798	798	0
461	20231113	105300	26492847	798	798	798	798	0
462	20231113	105200	26492847	798	798	798	798	39
463	20231113	105100	26461725	798	798	798	798	0
464	20231113	105000	26461725	798	798	798	798	20
465	20231113	104900	26445765	797	797	797	797	10
466	20231113	104800	26437795	797	797	797	797	83
467	20231113	104700	26371644	797	797	797	797	252
468	20231113	104600	26170800	797	797	797	797	400
469	20231113	104500	25852000	797	797	797	797	12
470	20231113	104400	25842436	796	796	796	796	374
471	20231113	104300	25544732	796	796	796	796	511
472	20231113	104200	25137976	796	796	796	796	0
473	20231113	104100	25137976	796	796	796	796	0
474	20231113	104000	25137976	796	796	796	796	0
475	20231113	103900	25137976	796	796	796	796	10
476	20231113	103800	25130016	795	795	795	795	0
477	20231113	103700	25130016	795	795	795	795	0
478	20231113	103600	25130016	795	795	795	795	441
479	20231113	103500	24779421	796	796	796	796	0
480	20231113	103400	24779421	796	796	796	796	105
481	20231113	103300	24695841	796	796	796	796	0
482	20231113	103200	24695841	796	796	796	796	0
483	20231113	103100	24695841	796	796	796	796	0
484	20231113	103000	24695841	796	796	796	796	311
485	20231113	102900	24448285	796	796	796	796	0
486	20231113	102800	24448285	796	796	796	796	0
487	20231113	102700	24448285	796	796	796	796	1000
488	20231113	102600	23652285	795	795	795	795	0
489	20231113	102500	23652285	795	795	795	795	140
490	20231113	102400	23540985	795	795	795	795	0
491	20231113	102300	23540985	795	794	795	794	1273
492	20231113	102200	22528977	795	795	795	795	754
493	20231113	102100	21929547	796	796	796	796	0
494	20231113	102000	21929547	796	796	796	796	0
495	20231113	101900	21929547	796	796	796	796	0
496	20231113	101800	21929547	796	796	796	796	0
497	20231113	101700	21929547	796	796	796	796	0
498	20231113	101600	21929547	796	796	796	796	0
499	20231113	101500	21929547	796	796	796	796	0
500	20231113	101400	21929547	796	796	796	796	0
501	20231113	101300	21929547	796	796	796	796	103
502	20231113	101200	21847559	799	799	799	799	0
503	20231113	101100	21847559	799	799	799	799	0
504	20231113	101000	21847559	799	799	799	799	0
505	20231113	100900	21847559	799	799	799	799	0
506	20231113	100800	21847559	799	799	799	799	0
507	20231113	100700	21847559	799	799	799	799	0
508	20231113	100600	21847559	799	799	799	799	64
509	20231113	100500	21796423	791	807	807	791	2149
510	20231113	100400	20091277	798	798	798	798	5
511	20231113	100300	20087287	798	798	798	798	0
512	20231113	100200	20087287	798	798	798	798	0
513	20231113	100100	20087287	798	798	798	798	1
514	20231113	100000	20086489	807	807	807	807	0
515	20231113	095900	20086489	807	807	807	807	0
516	20231113	095800	20086489	807	807	807	807	11
517	20231113	095700	20077612	808	808	808	808	0
518	20231113	095600	20077612	808	808	808	808	0
519	20231113	095500	20077612	808	808	808	808	5
520	20231113	095400	20073572	808	804	808	804	115
521	20231113	095300	19980892	802	809	810	798	1294
522	20231113	095200	18935172	810	793	810	793	1513
523	20231113	095100	17711357	804	802	804	802	32
524	20231113	095000	17685691	791	791	791	791	0
525	20231113	094900	17685691	791	791	791	791	10
526	20231113	094800	17677781	785	785	785	785	0
527	20231113	094700	17677781	785	800	809	785	770
528	20231113	094600	17063446	799	799	799	799	100
529	20231113	094500	16983546	797	796	797	796	203
530	20231113	094400	16821756	795	789	796	789	5084
531	20231113	094300	12782171	789	788	789	788	4
532	20231113	094200	12779018	788	788	788	788	1
533	20231113	094100	12778230	788	785	788	785	101
534	20231113	094000	12698942	789	789	789	789	0
535	20231113	093900	12698942	789	788	789	788	6
536	20231113	093800	12694211	790	790	790	790	0
537	20231113	093700	12694211	790	790	790	790	0
538	20231113	093600	12694211	790	785	790	785	102
539	20231113	093500	12614131	786	791	791	786	103
540	20231113	093400	12533150	792	792	792	792	1
541	20231113	093300	12532358	790	789	790	789	101
542	20231113	093200	12452569	790	791	792	790	4
543	20231113	093100	12449405	794	794	794	794	3
544	20231113	093000	12447023	782	781	782	781	4518
545	20231113	092900	8914174	781	781	781	781	1013
546	20231113	092800	8123021	781	779	781	779	320
547	20231113	092700	7873192	779	779	779	779	0
548	20231113	092600	7873192	779	779	779	779	1
549	20231113	092500	7872413	776	776	776	776	0
550	20231113	092400	7872413	776	776	776	776	0
551	20231113	092300	7872413	776	776	776	776	299
552	20231113	092200	7640389	780	780	780	780	0
553	20231113	092100	7640389	780	780	780	780	1000
554	20231113	092000	6860389	780	780	780	780	0
555	20231113	091900	6860389	780	780	780	780	1
556	20231113	091800	6859609	776	776	776	776	2000
557	20231113	091700	5307609	781	781	781	781	0
558	20231113	091600	5307609	781	779	781	779	126
559	20231113	091500	5209405	777	777	777	777	498
560	20231113	091400	4822459	777	777	777	777	0
561	20231113	091300	4822459	777	777	777	777	0
562	20231113	091200	4822459	777	777	777	777	0
563	20231113	091100	4822459	777	777	777	777	870
564	20231113	091000	4146469	777	777	777	776	152
565	20231113	090900	4028470	777	778	778	777	2160
566	20231113	090800	2349880	780	780	780	780	0
567	20231113	090700	2349880	780	781	781	780	29
568	20231113	090600	2327259	778	778	778	778	10
569	20231113	090500	2319479	778	778	778	778	1
570	20231113	090400	2318701	781	781	781	781	0
571	20231113	090300	2318701	781	782	782	781	72
572	20231113	090200	2262398	782	782	782	782	96
573	20231113	090100	2187326	782	780	782	780	889
574	20231113	090000	1493904	779	777	779	777	1861