KissMeData/041590/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	192300	813908638	992	992	992	992	21465
3	20231113	192200	813908638	992	992	992	992	0
4	20231113	192100	813908638	992	992	992	992	0
5	20231113	192000	813908638	992	992	992	992	0
6	20231113	191900	813908638	992	992	992	992	0
7	20231113	191800	813908638	992	992	992	992	0
8	20231113	191700	813908638	992	992	992	992	0
9	20231113	191600	813908638	992	992	992	992	0
10	20231113	191500	813908638	992	992	992	992	0
11	20231113	191400	813908638	992	992	992	992	0
12	20231113	191300	813908638	992	992	992	992	0
13	20231113	191200	813908638	992	992	992	992	0
14	20231113	191100	813908638	992	992	992	992	0
15	20231113	191000	813908638	992	992	992	992	0
16	20231113	190900	813908638	992	992	992	992	0
17	20231113	190800	813908638	992	992	992	992	0
18	20231113	190700	813908638	992	992	992	992	0
19	20231113	190600	813908638	992	992	992	992	0
20	20231113	190500	813908638	992	992	992	992	0
21	20231113	190400	813908638	992	992	992	992	0
22	20231113	190300	813908638	992	992	992	992	0
23	20231113	190200	813908638	992	992	992	992	0
24	20231113	190100	813908638	992	992	992	992	0
25	20231113	190000	813908638	992	992	992	992	0
26	20231113	185900	813908638	992	992	992	992	0
27	20231113	185800	813908638	992	992	992	992	0
28	20231113	185700	813908638	992	992	992	992	0
29	20231113	185600	813908638	992	992	992	992	0
30	20231113	185500	813908638	992	992	992	992	0
31	20231113	185400	813908638	992	992	992	992	0
32	20231113	185300	813908638	992	992	992	992	21465
33	20231113	185200	813908638	992	992	992	992	0
34	20231113	185100	813908638	992	992	992	992	0
35	20231113	185000	813908638	992	992	992	992	0
36	20231113	184900	813908638	992	992	992	992	0
37	20231113	184800	813908638	992	992	992	992	0
38	20231113	184700	813908638	992	992	992	992	0
39	20231113	184600	813908638	992	992	992	992	0
40	20231113	184500	813908638	992	992	992	992	0
41	20231113	184400	813908638	992	992	992	992	0
42	20231113	184300	813908638	992	992	992	992	0
43	20231113	184200	813908638	992	992	992	992	0
44	20231113	184100	813908638	992	992	992	992	0
45	20231113	184000	813908638	992	992	992	992	0
46	20231113	183900	813908638	992	992	992	992	0
47	20231113	183800	813908638	992	992	992	992	0
48	20231113	183700	813908638	992	992	992	992	0
49	20231113	183600	813908638	992	992	992	992	0
50	20231113	183500	813908638	992	992	992	992	0
51	20231113	183400	813908638	992	992	992	992	0
52	20231113	183300	813908638	992	992	992	992	0
53	20231113	183200	813908638	992	992	992	992	0
54	20231113	183100	813908638	992	992	992	992	0
55	20231113	183000	813908638	992	992	992	992	0
56	20231113	182900	813908638	992	992	992	992	0
57	20231113	182800	813908638	992	992	992	992	0
58	20231113	182700	813908638	992	992	992	992	0
59	20231113	182600	813908638	992	992	992	992	0
60	20231113	182500	813908638	992	992	992	992	0
61	20231113	182400	813908638	992	992	992	992	0
62	20231113	182300	813908638	992	992	992	992	21465
63	20231113	182200	813908638	992	992	992	992	0
64	20231113	182100	813908638	992	992	992	992	0
65	20231113	182000	813908638	992	992	992	992	0
66	20231113	181900	813908638	992	992	992	992	0
67	20231113	181800	813908638	992	992	992	992	0
68	20231113	181700	813908638	992	992	992	992	0
69	20231113	181600	813908638	992	992	992	992	0
70	20231113	181500	813908638	992	992	992	992	0
71	20231113	181400	813908638	992	992	992	992	0
72	20231113	181300	813908638	992	992	992	992	0
73	20231113	181200	813908638	992	992	992	992	0
74	20231113	181100	813908638	992	992	992	992	0
75	20231113	181000	813908638	992	992	992	992	0
76	20231113	180900	813908638	992	992	992	992	0
77	20231113	180800	813908638	992	992	992	992	0
78	20231113	180700	813908638	992	992	992	992	0
79	20231113	180600	813908638	992	992	992	992	0
80	20231113	180500	813908638	992	992	992	992	0
81	20231113	180400	813908638	992	992	992	992	0
82	20231113	180300	813908638	992	992	992	992	0
83	20231113	180200	813908638	992	992	992	992	0
84	20231113	180100	813908638	992	992	992	992	0
85	20231113	180000	813908638	992	992	992	992	0
86	20231113	175900	813908638	992	992	992	992	0
87	20231113	175800	813908638	992	992	992	992	0
88	20231113	175700	813908638	992	992	992	992	0
89	20231113	175600	813908638	992	992	992	992	0
90	20231113	175500	813908638	992	992	992	992	0
91	20231113	175400	813908638	992	992	992	992	0
92	20231113	175300	813908638	992	992	992	992	21465
93	20231113	175200	813908638	992	992	992	992	0
94	20231113	175100	813908638	992	992	992	992	0
95	20231113	175000	813908638	992	992	992	992	0
96	20231113	174900	813908638	992	992	992	992	0
97	20231113	174800	813908638	992	992	992	992	0
98	20231113	174700	813908638	992	992	992	992	0
99	20231113	174600	813908638	992	992	992	992	0
100	20231113	174500	813908638	992	992	992	992	0
101	20231113	174400	813908638	992	992	992	992	0
102	20231113	174300	813908638	992	992	992	992	0
103	20231113	174200	813908638	992	992	992	992	0
104	20231113	174100	813908638	992	992	992	992	0
105	20231113	174000	813908638	992	992	992	992	0
106	20231113	173900	813908638	992	992	992	992	0
107	20231113	173800	813908638	992	992	992	992	0
108	20231113	173700	813908638	992	992	992	992	0
109	20231113	173600	813908638	992	992	992	992	0
110	20231113	173500	813908638	992	992	992	992	0
111	20231113	173400	813908638	992	992	992	992	0
112	20231113	173300	813908638	992	992	992	992	0
113	20231113	173200	813908638	992	992	992	992	0
114	20231113	173100	813908638	992	992	992	992	0
115	20231113	173000	813908638	992	992	992	992	0
116	20231113	172900	813908638	992	992	992	992	0
117	20231113	172800	813908638	992	992	992	992	0
118	20231113	172700	813908638	992	992	992	992	0
119	20231113	172600	813908638	992	992	992	992	0
120	20231113	172500	813908638	992	992	992	992	0
121	20231113	172400	813908638	992	992	992	992	0
122	20231113	172300	813908638	992	992	992	992	21465
123	20231113	172200	813908638	992	992	992	992	0
124	20231113	172100	813908638	992	992	992	992	0
125	20231113	172000	813908638	992	992	992	992	0
126	20231113	171900	813908638	992	992	992	992	0
127	20231113	171800	813908638	992	992	992	992	0
128	20231113	171700	813908638	992	992	992	992	0
129	20231113	171600	813908638	992	992	992	992	0
130	20231113	171500	813908638	992	992	992	992	0
131	20231113	171400	813908638	992	992	992	992	0
132	20231113	171300	813908638	992	992	992	992	0
133	20231113	171200	813908638	992	992	992	992	0
134	20231113	171100	813908638	992	992	992	992	0
135	20231113	171000	813908638	992	992	992	992	0
136	20231113	170900	813908638	992	992	992	992	0
137	20231113	170800	813908638	992	992	992	992	0
138	20231113	170700	813908638	992	992	992	992	0
139	20231113	170600	813908638	992	992	992	992	0
140	20231113	170500	813908638	992	992	992	992	0
141	20231113	170400	813908638	992	992	992	992	0
142	20231113	170300	813908638	992	992	992	992	0
143	20231113	170200	813908638	992	992	992	992	0
144	20231113	170100	813908638	992	992	992	992	0
145	20231113	170000	813908638	992	992	992	992	0
146	20231113	165900	813908638	992	992	992	992	0
147	20231113	165800	813908638	992	992	992	992	0
148	20231113	165700	813908638	992	992	992	992	0
149	20231113	165600	813908638	992	992	992	992	0
150	20231113	165500	813908638	992	992	992	992	0
151	20231113	165400	813908638	992	992	992	992	0
152	20231113	165300	813908638	992	992	992	992	21465
153	20231113	165200	813908638	992	992	992	992	0
154	20231113	165100	813908638	992	992	992	992	0
155	20231113	165000	813908638	992	992	992	992	0
156	20231113	164900	813908638	992	992	992	992	0
157	20231113	164800	813908638	992	992	992	992	0
158	20231113	164700	813908638	992	992	992	992	0
159	20231113	164600	813908638	992	992	992	992	0
160	20231113	164500	813908638	992	992	992	992	0
161	20231113	164400	813908638	992	992	992	992	0
162	20231113	164300	813908638	992	992	992	992	0
163	20231113	164200	813908638	992	992	992	992	0
164	20231113	164100	813908638	992	992	992	992	0
165	20231113	164000	813908638	992	992	992	992	0
166	20231113	163900	813908638	992	992	992	992	0
167	20231113	163800	813908638	992	992	992	992	0
168	20231113	163700	813908638	992	992	992	992	0
169	20231113	163600	813908638	992	992	992	992	0
170	20231113	163500	813908638	992	992	992	992	0
171	20231113	163400	813908638	992	992	992	992	0
172	20231113	163300	813908638	992	992	992	992	0
173	20231113	163200	813908638	992	992	992	992	0
174	20231113	163100	813908638	992	992	992	992	0
175	20231113	163000	813908638	992	992	992	992	0
176	20231113	162900	813908638	992	992	992	992	0
177	20231113	162800	813908638	992	992	992	992	0
178	20231113	162700	813908638	992	992	992	992	0
179	20231113	162600	813908638	992	992	992	992	0
180	20231113	162500	813908638	992	992	992	992	0
181	20231113	162400	813908638	992	992	992	992	0
182	20231113	162300	813908638	992	992	992	992	21465
183	20231113	162200	813908638	992	992	992	992	0
184	20231113	162100	813908638	992	992	992	992	0
185	20231113	162000	813908638	992	992	992	992	0
186	20231113	161900	813908638	992	992	992	992	0
187	20231113	161800	813908638	992	992	992	992	0
188	20231113	161700	813908638	992	992	992	992	0
189	20231113	161600	813908638	992	992	992	992	0
190	20231113	161500	813908638	992	992	992	992	0
191	20231113	161400	813908638	992	992	992	992	0
192	20231113	161300	813908638	992	992	992	992	0
193	20231113	161200	813908638	992	992	992	992	0
194	20231113	161100	813908638	992	992	992	992	0
195	20231113	161000	813908638	992	992	992	992	0
196	20231113	160900	813908638	992	992	992	992	0
197	20231113	160800	813908638	992	992	992	992	0
198	20231113	160700	813908638	992	992	992	992	0
199	20231113	160600	813908638	992	992	992	992	0
200	20231113	160500	813908638	992	992	992	992	0
201	20231113	160400	813908638	992	992	992	992	0
202	20231113	160300	813908638	992	992	992	992	0
203	20231113	160200	813908638	992	992	992	992	0
204	20231113	160100	813908638	992	992	992	992	0
205	20231113	160000	813908638	992	992	992	992	0
206	20231113	155900	813908638	992	992	992	992	0
207	20231113	155800	813908638	992	992	992	992	0
208	20231113	155700	813908638	992	992	992	992	0
209	20231113	155600	813908638	992	992	992	992	0
210	20231113	155500	813908638	992	992	992	992	0
211	20231113	155400	813908638	992	992	992	992	0
212	20231113	155300	813908638	992	992	992	992	21465
213	20231113	155200	813908638	992	992	992	992	0
214	20231113	155100	813908638	992	992	992	992	0
215	20231113	155000	813908638	992	992	992	992	0
216	20231113	154900	813908638	992	992	992	992	0
217	20231113	154800	813908638	992	992	992	992	0
218	20231113	154700	813908638	992	992	992	992	0
219	20231113	154600	813908638	992	992	992	992	0
220	20231113	154500	813908638	992	992	992	992	0
221	20231113	154400	813908638	992	992	992	992	0
222	20231113	154300	813908638	992	992	992	992	0
223	20231113	154200	813908638	992	992	992	992	0
224	20231113	154100	813908638	992	992	992	992	0
225	20231113	154000	813908638	992	992	992	992	0
226	20231113	153900	813908638	992	992	992	992	0
227	20231113	153800	813908638	992	992	992	992	0
228	20231113	153700	813908638	992	992	992	992	0
229	20231113	153600	813908638	992	992	992	992	0
230	20231113	153500	813908638	992	992	992	992	0
231	20231113	153400	813908638	992	992	992	992	0
232	20231113	153300	813908638	992	992	992	992	0
233	20231113	153200	813908638	992	992	992	992	0
234	20231113	153100	813908638	992	992	992	992	0
235	20231113	153000	813908638	992	992	992	992	21465
236	20231113	152900	792615358	993	993	993	993	0
237	20231113	152800	792615358	993	993	993	993	0
238	20231113	152700	792615358	993	993	993	993	0
239	20231113	152600	792615358	993	993	993	993	0
240	20231113	152500	792615358	993	993	993	993	0
241	20231113	152400	792615358	993	993	993	993	0
242	20231113	152300	792615358	993	993	993	993	0
243	20231113	152200	792615358	993	993	993	993	0
244	20231113	152100	792615358	993	993	993	993	0
245	20231113	152000	792615358	993	993	993	993	0
246	20231113	151900	792615358	993	985	993	985	402
247	20231113	151800	792219089	985	986	993	985	13784
248	20231113	151700	778628982	986	990	994	986	6794
249	20231113	151600	771923153	994	994	994	994	1
250	20231113	151500	771922159	989	992	992	989	6005
251	20231113	151400	765982216	990	990	990	990	4267
252	20231113	151300	761757886	992	992	992	992	2
253	20231113	151200	761755902	993	993	993	993	0
254	20231113	151100	761755902	993	993	993	993	1
255	20231113	151000	761754909	991	991	991	991	601
256	20231113	150900	761159318	994	991	994	991	173
257	20231113	150800	760987506	994	991	994	991	21
258	20231113	150700	760966635	991	990	991	990	468
259	20231113	150600	760502852	990	990	990	990	2
260	20231113	150500	760500872	990	990	990	990	2101
261	20231113	150400	758420882	990	990	990	990	186
262	20231113	150300	758236742	993	991	994	990	1483
263	20231113	150200	756768064	991	993	994	991	4972
264	20231113	150100	751840672	991	996	996	991	2100
265	20231113	150000	749750572	996	992	996	992	11
266	20231113	145900	749739620	997	991	997	990	17478
267	20231113	145800	732429935	991	994	994	991	1991
268	20231113	145700	730455375	998	999	999	998	5500
269	20231113	145600	724961375	999	999	999	999	4
270	20231113	145500	724957379	994	994	994	994	0
271	20231113	145400	724957379	994	999	999	994	1769
272	20231113	145300	723197924	996	997	999	996	5552
273	20231113	145200	717651860	998	998	998	998	0
274	20231113	145100	717651860	998	998	998	998	3330
275	20231113	145000	714328520	998	998	998	998	10
276	20231113	144900	714318540	1000	1000	1000	1000	0
277	20231113	144800	714318540	1000	999	1000	999	231
278	20231113	144700	714087770	1000	1000	1000	1000	1164
279	20231113	144600	712923770	999	999	999	997	101
280	20231113	144500	712822961	997	996	997	996	11457
281	20231113	144400	701401056	996	996	996	996	0
282	20231113	144300	701401056	996	996	996	996	20
283	20231113	144200	701381136	996	996	996	996	0
284	20231113	144100	701381136	996	996	996	996	77
285	20231113	144000	701304444	996	996	996	996	0
286	20231113	143900	701304444	996	994	996	994	51
287	20231113	143800	701253748	996	996	996	996	0
288	20231113	143700	701253748	996	996	996	996	0
289	20231113	143600	701253748	996	995	996	995	1403
290	20231113	143500	699857760	996	996	996	996	0
291	20231113	143400	699857760	996	995	996	995	501
292	20231113	143300	699359264	993	993	993	993	413
293	20231113	143200	698949155	997	997	997	997	0
294	20231113	143100	698949155	997	997	997	997	0
295	20231113	143000	698949155	997	994	997	994	1389
296	20231113	142900	697567418	995	994	995	994	1983
297	20231113	142800	695596315	995	995	995	994	362
298	20231113	142700	695236483	994	994	994	994	543
299	20231113	142600	694696741	994	994	994	994	1
300	20231113	142500	694695747	991	991	991	991	467
301	20231113	142400	694232950	991	991	991	991	1000
302	20231113	142300	693241950	990	993	994	990	4098
303	20231113	142200	689174673	993	993	994	993	8457
304	20231113	142100	680776869	993	990	993	990	1051
305	20231113	142000	679736376	993	989	993	989	8
306	20231113	141900	679728460	995	995	995	995	0
307	20231113	141800	679728460	995	995	995	995	1
308	20231113	141700	679727465	996	990	996	990	1517
309	20231113	141600	678225629	990	986	990	986	1001
310	20231113	141500	677238639	990	990	990	990	1000
311	20231113	141400	676248639	990	987	990	987	13381
312	20231113	141300	663031740	988	988	988	988	2657
313	20231113	141200	660406624	990	990	990	990	0
314	20231113	141100	660406624	990	990	990	990	0
315	20231113	141000	660406624	990	989	990	989	1101
316	20231113	140900	659316635	989	990	990	989	1506
317	20231113	140800	657827200	989	989	989	989	1000
318	20231113	140700	656838200	989	989	989	989	2050
319	20231113	140600	654810750	990	994	994	990	2446
320	20231113	140500	652381210	995	994	995	994	392
321	20231113	140400	651991370	996	996	996	996	0
322	20231113	140300	651991370	996	990	996	990	433
323	20231113	140200	651562694	990	990	990	990	68
324	20231113	140100	651495374	994	994	994	994	80
325	20231113	140000	651415854	994	990	994	990	1434
326	20231113	135900	649995794	996	996	996	996	0
327	20231113	135800	649995794	996	996	996	996	0
328	20231113	135700	649995794	996	996	996	996	0
329	20231113	135600	649995794	996	996	996	996	0
330	20231113	135500	649995794	996	996	996	996	0
331	20231113	135400	649995794	996	996	996	996	1
332	20231113	135300	649994798	995	995	995	995	0
333	20231113	135200	649994798	995	995	995	995	0
334	20231113	135100	649994798	995	995	995	995	0
335	20231113	135000	649994798	995	995	995	995	0
336	20231113	134900	649994798	995	995	995	995	0
337	20231113	134800	649994798	995	995	995	995	0
338	20231113	134700	649994798	995	995	995	995	10
339	20231113	134600	649984848	996	996	996	996	0
340	20231113	134500	649984848	996	995	996	995	11
341	20231113	134400	649973902	995	995	995	995	61
342	20231113	134300	649913207	995	995	995	995	0
343	20231113	134200	649913207	995	995	995	995	0
344	20231113	134100	649913207	995	995	995	995	0
345	20231113	134000	649913207	995	995	995	995	0
346	20231113	133900	649913207	995	995	995	995	0
347	20231113	133800	649913207	995	995	995	995	0
348	20231113	133700	649913207	995	995	995	995	0
349	20231113	133600	649913207	995	995	995	995	0
350	20231113	133500	649913207	995	995	995	995	10
351	20231113	133400	649903257	995	995	995	995	0
352	20231113	133300	649903257	995	995	995	995	0
353	20231113	133200	649903257	995	995	995	995	0
354	20231113	133100	649903257	995	994	995	994	1500
355	20231113	133000	648410776	994	994	994	994	0
356	20231113	132900	648410776	994	987	994	987	21
357	20231113	132800	648390042	993	993	993	993	0
358	20231113	132700	648390042	993	993	993	993	0
359	20231113	132600	648390042	993	993	993	993	0
360	20231113	132500	648390042	993	989	993	989	10125
361	20231113	132400	638336301	986	989	989	986	6400
362	20231113	132300	632010301	989	989	989	989	200
363	20231113	132200	631812501	989	989	989	989	4
364	20231113	132100	631808545	985	985	985	985	1000
365	20231113	132000	630823545	989	989	989	989	500
366	20231113	131900	630329045	990	990	990	990	100
367	20231113	131800	630230045	990	990	990	990	1410
368	20231113	131700	628834145	990	984	990	984	701
369	20231113	131600	628144355	990	990	990	984	6502
370	20231113	131500	621746033	985	985	985	985	4893
371	20231113	131400	616926428	985	986	986	985	3536
372	20231113	131300	613443450	994	989	994	985	2001
373	20231113	131200	611472325	996	989	996	989	1981
374	20231113	131100	609513109	989	988	989	985	17750
375	20231113	131000	592007627	989	996	996	989	885
376	20231113	130900	591131379	997	997	997	997	4
377	20231113	130800	591127391	994	994	994	994	3028
378	20231113	130700	588117559	994	990	994	990	9936
379	20231113	130600	578280515	990	999	999	988	13291
380	20231113	130500	565123356	1001	1001	1001	1001	2
381	20231113	130400	565121354	999	999	1002	999	2942
382	20231113	130300	562179109	999	999	999	999	0
383	20231113	130200	562179109	999	999	999	999	0
384	20231113	130100	562179109	999	999	999	999	98
385	20231113	130000	562081207	999	999	999	999	1
386	20231113	125900	562080208	992	992	992	991	16313
387	20231113	125800	545903025	995	995	995	995	2500
388	20231113	125700	543415525	997	997	997	997	100
389	20231113	125600	543315825	997	993	997	990	37201
390	20231113	125500	506472528	994	993	998	993	11601
391	20231113	125400	494952630	994	995	995	994	9575
392	20231113	125300	485434407	998	998	998	998	1
393	20231113	125200	485433409	995	996	996	995	6765
394	20231113	125100	478696797	1000	1000	1000	1000	0
395	20231113	125000	478696797	1000	1000	1000	1000	10
396	20231113	124900	478686797	1000	1000	1000	1000	50
397	20231113	124800	478636797	1001	1001	1001	1001	0
398	20231113	124700	478636797	1001	1001	1001	1001	0
399	20231113	124600	478636797	1001	1001	1001	1001	1
400	20231113	124500	478635796	995	995	995	995	0
401	20231113	124400	478635796	995	995	995	995	1000
402	20231113	124300	477640796	1001	998	1001	995	501
403	20231113	124200	477142115	1001	1001	1001	1001	0
404	20231113	124100	477142115	1001	1001	1001	1001	0
405	20231113	124000	477142115	1001	1001	1001	1001	0
406	20231113	123900	477142115	1001	1001	1001	1001	100
407	20231113	123800	477042015	1001	1001	1001	1001	0
408	20231113	123700	477042015	1001	1001	1001	1001	0
409	20231113	123600	477042015	1001	1001	1001	1001	0
410	20231113	123500	477042015	1001	1001	1001	1001	1
411	20231113	123400	477041014	999	999	1001	999	1056
412	20231113	123300	475986068	1001	1001	1001	1001	0
413	20231113	123200	475986068	1001	999	1001	999	2501
414	20231113	123100	473487567	1001	1000	1001	1000	532
415	20231113	123000	472955566	1000	1000	1000	1000	628
416	20231113	122900	472327566	1000	1000	1000	1000	0
417	20231113	122800	472327566	1000	1000	1000	1000	0
418	20231113	122700	472327566	1000	1000	1000	1000	0
419	20231113	122600	472327566	1000	1000	1000	1000	0
420	20231113	122500	472327566	1000	1000	1000	1000	0
421	20231113	122400	472327566	1000	1000	1000	1000	1
422	20231113	122300	472326566	999	999	999	999	223
423	20231113	122200	472103789	1000	999	1000	999	51
424	20231113	122100	472052839	999	999	999	999	1865
425	20231113	122000	470189704	999	999	999	999	0
426	20231113	121900	470189704	999	999	999	999	0
427	20231113	121800	470189704	999	999	999	999	0
428	20231113	121700	470189704	999	999	999	999	0
429	20231113	121600	470189704	999	999	999	999	0
430	20231113	121500	470189704	999	999	999	999	0
431	20231113	121400	470189704	999	997	999	997	2784
432	20231113	121300	467414052	994	994	994	994	0
433	20231113	121200	467414052	994	994	994	994	0
434	20231113	121100	467414052	994	994	994	994	0
435	20231113	121000	467414052	994	994	994	994	0
436	20231113	120900	467414052	994	997	997	994	11
437	20231113	120800	467403115	994	994	994	994	0
438	20231113	120700	467403115	994	997	997	994	306
439	20231113	120600	467098933	997	997	997	997	1
440	20231113	120500	467097936	994	994	994	994	0
441	20231113	120400	467097936	994	994	994	994	0
442	20231113	120300	467097936	994	994	994	994	2
443	20231113	120200	467095948	994	993	994	993	1342
444	20231113	120100	465763331	993	997	997	993	835
445	20231113	120000	464934131	997	998	998	997	11
446	20231113	115900	464923158	998	998	998	998	0
447	20231113	115800	464923158	998	998	998	998	0
448	20231113	115700	464923158	998	998	998	998	0
449	20231113	115600	464923158	998	998	998	998	80
450	20231113	115500	464843318	998	998	998	998	0
451	20231113	115400	464843318	998	998	998	998	0
452	20231113	115300	464843318	998	993	998	993	201
453	20231113	115200	464643720	998	998	998	998	0
454	20231113	115100	464643720	998	998	998	998	0
455	20231113	115000	464643720	998	998	998	998	0
456	20231113	114900	464643720	998	992	998	992	100
457	20231113	114800	464544514	991	992	992	991	3608
458	20231113	114700	460967174	993	994	994	993	300
459	20231113	114600	460669174	998	998	998	998	301
460	20231113	114500	460368776	998	998	998	998	0
461	20231113	114400	460368776	998	998	998	998	0
462	20231113	114300	460368776	998	998	998	992	1223
463	20231113	114200	459155548	992	992	992	992	688
464	20231113	114100	458473052	1000	997	1000	997	6002
465	20231113	114000	452489055	997	992	997	992	167
466	20231113	113900	452323386	997	997	997	997	0
467	20231113	113800	452323386	997	992	997	992	2
468	20231113	113700	452321397	997	997	997	997	0
469	20231113	113600	452321397	997	997	997	997	0
470	20231113	113500	452321397	997	997	997	997	0
471	20231113	113400	452321397	997	997	997	997	0
472	20231113	113300	452321397	997	997	997	997	0
473	20231113	113200	452321397	997	997	997	997	0
474	20231113	113100	452321397	997	996	997	996	151
475	20231113	113000	452171000	991	991	991	991	0
476	20231113	112900	452171000	991	992	992	991	250
477	20231113	112800	451923248	995	995	995	995	0
478	20231113	112700	451923248	995	995	996	995	58
479	20231113	112600	451865537	995	991	996	991	407
480	20231113	112500	451460574	996	996	996	996	1
481	20231113	112400	451459578	990	997	997	990	13121
482	20231113	112300	438466546	999	998	999	998	914
483	20231113	112200	437554373	998	999	999	998	2
484	20231113	112100	437552376	990	998	998	990	26271
485	20231113	112000	411426319	999	999	999	999	473
486	20231113	111900	410953792	999	999	999	999	2500
487	20231113	111800	408456292	999	1000	1000	999	2761
488	20231113	111700	405695297	1000	1000	1000	1000	0
489	20231113	111600	405695297	1000	1000	1000	1000	463
490	20231113	111500	405232297	1000	1000	1000	1000	344
491	20231113	111400	404888297	999	1002	1004	999	700
492	20231113	111300	404187691	1004	1004	1004	1004	0
493	20231113	111200	404187691	1004	1004	1004	1004	0
494	20231113	111100	404187691	1004	1001	1004	1001	99
495	20231113	111000	404088403	1000	1000	1000	1000	18
496	20231113	110900	404070403	1004	1004	1004	1004	0
497	20231113	110800	404070403	1004	1000	1004	1000	272
498	20231113	110700	403798399	1000	1002	1002	1000	6329
499	20231113	110600	397464001	1004	1004	1004	1004	0
500	20231113	110500	397464001	1004	1004	1004	1004	0
501	20231113	110400	397464001	1004	1004	1004	1004	2
502	20231113	110300	397461993	1004	1004	1004	1004	0
503	20231113	110200	397461993	1004	1004	1004	1004	5101
504	20231113	110100	392340589	1004	1004	1004	1004	0
505	20231113	110000	392340589	1004	1004	1004	1004	0
506	20231113	105900	392340589	1004	1004	1004	1004	0
507	20231113	105800	392340589	1004	1004	1004	1004	4
508	20231113	105700	392336573	1002	1002	1002	1002	400
509	20231113	105600	391935773	1002	1002	1003	1002	5730
510	20231113	105500	386193293	1002	1002	1002	1002	0
511	20231113	105400	386193293	1002	1002	1002	1002	0
512	20231113	105300	386193293	1002	1001	1002	1001	109
513	20231113	105200	386084174	1001	1001	1001	1001	1
514	20231113	105100	386083173	997	1001	1002	997	1585
515	20231113	105000	384496718	1001	1001	1001	1001	80
516	20231113	104900	384416638	1001	1001	1001	1001	0
517	20231113	104800	384416638	1001	1001	1001	1001	0
518	20231113	104700	384416638	1001	1001	1001	1001	156
519	20231113	104600	384260482	1001	1001	1001	1001	200
520	20231113	104500	384060282	1001	1001	1001	1001	1
521	20231113	104400	384059281	997	996	997	996	540
522	20231113	104300	383521401	996	996	996	996	4
523	20231113	104200	383517417	995	995	995	995	2899
524	20231113	104100	380632912	993	995	995	993	3866
525	20231113	104000	376788455	995	995	995	995	469
526	20231113	103900	376321800	996	997	997	995	21704
527	20231113	103800	354712163	997	997	997	997	313
528	20231113	103700	354400102	1004	1000	1004	1000	378
529	20231113	103600	354020598	1000	999	1000	999	3399
530	20231113	103500	350624898	999	995	1004	995	1002
531	20231113	103400	349627895	1005	995	1014	995	10672
532	20231113	103300	338900033	995	995	995	995	113
533	20231113	103200	338787598	990	995	995	990	11
534	20231113	103100	338776703	990	995	995	989	1036
535	20231113	103000	337747618	997	995	997	990	20017
536	20231113	102900	317870315	998	999	999	998	263
537	20231113	102800	317607741	999	995	999	995	2871
538	20231113	102700	314751020	995	993	995	993	2038
539	20231113	102600	312727232	993	994	994	993	705
540	20231113	102500	312027072	995	993	995	993	215
541	20231113	102400	311813277	993	989	993	989	2973
542	20231113	102300	308868928	989	994	994	989	28913
543	20231113	102200	280193483	995	1001	1001	995	23501
544	20231113	102100	256780694	1000	1000	1000	1000	0
545	20231113	102000	256780694	1000	998	1000	998	702
546	20231113	101900	256079096	998	1003	1004	997	12078
547	20231113	101800	244011938	1005	1005	1005	1005	191
548	20231113	101700	243819983	1005	1005	1005	1005	0
549	20231113	101600	243819983	1005	1004	1005	1004	473
550	20231113	101500	243344904	1005	1001	1005	1000	4431
551	20231113	101400	238906891	1001	1001	1001	1001	0
552	20231113	101300	238906891	1001	1004	1004	1001	3719
553	20231113	101200	235183129	1005	1005	1005	1005	100
554	20231113	101100	235082629	1005	1005	1005	1005	110
555	20231113	101000	234972079	1005	1004	1005	1004	100
556	20231113	100900	234871678	1004	1004	1004	1004	2356
557	20231113	100800	232506254	1009	1003	1009	1002	1459
558	20231113	100700	231042033	1002	1003	1003	1002	5427
559	20231113	100600	225599429	1003	1002	1003	1002	13158
560	20231113	100500	212411998	1002	1001	1002	1001	40
561	20231113	100400	212371957	1002	1000	1002	999	1428
562	20231113	100300	210944147	1002	1000	1002	1000	1368
563	20231113	100200	209575645	1000	1000	1000	999	10244
564	20231113	100100	199331906	1000	999	1000	998	1492
565	20231113	100000	197841288	996	1007	1007	996	18692
566	20231113	095900	179149291	1007	1006	1015	1003	5224
567	20231113	095800	173896807	1000	1009	1015	1000	21001
568	20231113	095700	152835243	1009	1011	1011	1009	7000
569	20231113	095600	145769073	1011	1015	1015	1011	5000
570	20231113	095500	140711110	1018	1018	1018	1018	1
571	20231113	095400	140710092	1014	1014	1014	1014	999
572	20231113	095300	139697106	1018	1018	1018	1018	0
573	20231113	095200	139697106	1018	1018	1018	1018	0
574	20231113	095100	139697106	1018	1018	1018	1018	0
575	20231113	095000	139697106	1018	1012	1018	1012	1003
576	20231113	094900	138682052	1010	1010	1010	1010	0
577	20231113	094800	138682052	1010	1011	1011	1010	791
578	20231113	094700	137882596	1013	1014	1014	1013	9160
579	20231113	094600	128599909	1014	1020	1020	1014	251
580	20231113	094500	128345389	1013	1013	1013	1013	0
581	20231113	094400	128345389	1013	1013	1013	1013	0
582	20231113	094300	128345389	1013	1013	1013	1013	10
583	20231113	094200	128335259	1020	1020	1020	1020	2
584	20231113	094100	128333219	1013	1013	1013	1013	42
585	20231113	094000	128290673	1013	1013	1013	1013	24
586	20231113	093900	128266361	1013	1020	1020	1010	19171
587	20231113	093800	108875262	1027	1027	1027	1027	11
588	20231113	093700	108863965	1015	1023	1023	1015	12000
589	20231113	093600	96641474	1024	1024	1024	1024	0
590	20231113	093500	96641474	1024	1024	1024	1024	0
591	20231113	093400	96641474	1024	1024	1024	1024	2000
592	20231113	093300	94593474	1025	1025	1025	1025	0
593	20231113	093200	94593474	1025	1029	1029	1025	4930
594	20231113	093100	89535499	1030	1037	1037	1030	203
595	20231113	093000	89326339	1038	1031	1038	1030	177
596	20231113	092900	89142747	1030	1030	1030	1030	3
597	20231113	092800	89139657	1030	1030	1030	1030	1
598	20231113	092700	89138627	1031	1034	1034	1031	2710
599	20231113	092600	86342203	1035	1038	1038	1035	31
600	20231113	092500	86310055	1038	1036	1038	1036	4
601	20231113	092400	86305905	1036	1036	1036	1036	1000
602	20231113	092300	85269905	1038	1036	1038	1036	2374
603	20231113	092200	82810021	1035	1036	1036	1035	69
604	20231113	092100	82738586	1036	1036	1036	1036	1303
605	20231113	092000	81388678	1036	1036	1036	1036	0
606	20231113	091900	81388678	1036	1031	1036	1031	6
607	20231113	091800	81382477	1031	1030	1031	1030	701
608	20231113	091700	80659747	1030	1030	1030	1030	620
609	20231113	091600	80021147	1030	1030	1030	1030	2002
610	20231113	091500	77959087	1036	1036	1036	1036	0
611	20231113	091400	77959087	1036	1030	1036	1030	1403
612	20231113	091300	76513979	1029	1036	1036	1029	8371
613	20231113	091200	67893375	1036	1033	1036	1032	1074
614	20231113	091100	66784720	1032	1029	1032	1029	1814
615	20231113	091000	64916470	1029	1030	1032	1029	23117
616	20231113	090900	41124766	1033	1029	1033	1029	6847
617	20231113	090800	34067068	1029	1030	1030	1029	70
618	20231113	090700	33994978	1031	1029	1032	1029	5439
619	20231113	090600	28388993	1029	1025	1029	1025	3973
620	20231113	090500	24308875	1022	1022	1022	1022	5
621	20231113	090400	24303765	1022	1022	1022	1022	0
622	20231113	090300	24303765	1022	1026	1026	1022	608
623	20231113	090200	23682189	1027	1030	1030	1014	18164
624	20231113	090100	5080241	1028	1026	1028	1026	943
625	20231113	090000	4112549	1019	1024	1035	1019	3725