KissMeData/079190/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194900	186873779	972	972	972	972	5358
3	20231117	194800	186873779	972	972	972	972	0
4	20231117	194700	186873779	972	972	972	972	0
5	20231117	194600	186873779	972	972	972	972	0
6	20231117	194500	186873779	972	972	972	972	0
7	20231117	194400	186873779	972	972	972	972	0
8	20231117	194300	186873779	972	972	972	972	0
9	20231117	194200	186873779	972	972	972	972	0
10	20231117	194100	186873779	972	972	972	972	0
11	20231117	194000	186873779	972	972	972	972	0
12	20231117	193900	186873779	972	972	972	972	0
13	20231117	193800	186873779	972	972	972	972	0
14	20231117	193700	186873779	972	972	972	972	0
15	20231117	193600	186873779	972	972	972	972	0
16	20231117	193500	186873779	972	972	972	972	0
17	20231117	193400	186873779	972	972	972	972	0
18	20231117	193300	186873779	972	972	972	972	0
19	20231117	193200	186873779	972	972	972	972	0
20	20231117	193100	186873779	972	972	972	972	0
21	20231117	193000	186873779	972	972	972	972	0
22	20231117	192900	186873779	972	972	972	972	0
23	20231117	192800	186873779	972	972	972	972	0
24	20231117	192700	186873779	972	972	972	972	0
25	20231117	192600	186873779	972	972	972	972	0
26	20231117	192500	186873779	972	972	972	972	0
27	20231117	192400	186873779	972	972	972	972	0
28	20231117	192300	186873779	972	972	972	972	0
29	20231117	192200	186873779	972	972	972	972	0
30	20231117	192100	186873779	972	972	972	972	0
31	20231117	192000	186873779	972	972	972	972	0
32	20231117	191900	186873779	972	972	972	972	5358
33	20231117	191800	186873779	972	972	972	972	0
34	20231117	191700	186873779	972	972	972	972	0
35	20231117	191600	186873779	972	972	972	972	0
36	20231117	191500	186873779	972	972	972	972	0
37	20231117	191400	186873779	972	972	972	972	0
38	20231117	191300	186873779	972	972	972	972	0
39	20231117	191200	186873779	972	972	972	972	0
40	20231117	191100	186873779	972	972	972	972	0
41	20231117	191000	186873779	972	972	972	972	0
42	20231117	190900	186873779	972	972	972	972	0
43	20231117	190800	186873779	972	972	972	972	0
44	20231117	190700	186873779	972	972	972	972	0
45	20231117	190600	186873779	972	972	972	972	0
46	20231117	190500	186873779	972	972	972	972	0
47	20231117	190400	186873779	972	972	972	972	0
48	20231117	190300	186873779	972	972	972	972	0
49	20231117	190200	186873779	972	972	972	972	0
50	20231117	190100	186873779	972	972	972	972	0
51	20231117	190000	186873779	972	972	972	972	0
52	20231117	185900	186873779	972	972	972	972	0
53	20231117	185800	186873779	972	972	972	972	0
54	20231117	185700	186873779	972	972	972	972	0
55	20231117	185600	186873779	972	972	972	972	0
56	20231117	185500	186873779	972	972	972	972	0
57	20231117	185400	186873779	972	972	972	972	0
58	20231117	185300	186873779	972	972	972	972	0
59	20231117	185200	186873779	972	972	972	972	0
60	20231117	185100	186873779	972	972	972	972	0
61	20231117	185000	186873779	972	972	972	972	0
62	20231117	184900	186873779	972	972	972	972	5358
63	20231117	184800	186873779	972	972	972	972	0
64	20231117	184700	186873779	972	972	972	972	0
65	20231117	184600	186873779	972	972	972	972	0
66	20231117	184500	186873779	972	972	972	972	0
67	20231117	184400	186873779	972	972	972	972	0
68	20231117	184300	186873779	972	972	972	972	0
69	20231117	184200	186873779	972	972	972	972	0
70	20231117	184100	186873779	972	972	972	972	0
71	20231117	184000	186873779	972	972	972	972	0
72	20231117	183900	186873779	972	972	972	972	0
73	20231117	183800	186873779	972	972	972	972	0
74	20231117	183700	186873779	972	972	972	972	0
75	20231117	183600	186873779	972	972	972	972	0
76	20231117	183500	186873779	972	972	972	972	0
77	20231117	183400	186873779	972	972	972	972	0
78	20231117	183300	186873779	972	972	972	972	0
79	20231117	183200	186873779	972	972	972	972	0
80	20231117	183100	186873779	972	972	972	972	0
81	20231117	183000	186873779	972	972	972	972	0
82	20231117	182900	186873779	972	972	972	972	0
83	20231117	182800	186873779	972	972	972	972	0
84	20231117	182700	186873779	972	972	972	972	0
85	20231117	182600	186873779	972	972	972	972	0
86	20231117	182500	186873779	972	972	972	972	0
87	20231117	182400	186873779	972	972	972	972	0
88	20231117	182300	186873779	972	972	972	972	0
89	20231117	182200	186873779	972	972	972	972	0
90	20231117	182100	186873779	972	972	972	972	0
91	20231117	182000	186873779	972	972	972	972	0
92	20231117	181900	186873779	972	972	972	972	5358
93	20231117	181800	186873779	972	972	972	972	0
94	20231117	181700	186873779	972	972	972	972	0
95	20231117	181600	186873779	972	972	972	972	0
96	20231117	181500	186873779	972	972	972	972	0
97	20231117	181400	186873779	972	972	972	972	0
98	20231117	181300	186873779	972	972	972	972	0
99	20231117	181200	186873779	972	972	972	972	0
100	20231117	181100	186873779	972	972	972	972	0
101	20231117	181000	186873779	972	972	972	972	0
102	20231117	180900	186873779	972	972	972	972	0
103	20231117	180800	186873779	972	972	972	972	0
104	20231117	180700	186873779	972	972	972	972	0
105	20231117	180600	186873779	972	972	972	972	0
106	20231117	180500	186873779	972	972	972	972	0
107	20231117	180400	186873779	972	972	972	972	0
108	20231117	180300	186873779	972	972	972	972	0
109	20231117	180200	186873779	972	972	972	972	0
110	20231117	180100	186873779	972	972	972	972	0
111	20231117	180000	186873779	972	972	972	972	0
112	20231117	175900	186873779	972	972	972	972	0
113	20231117	175800	186873779	972	972	972	972	0
114	20231117	175700	186873779	972	972	972	972	0
115	20231117	175600	186873779	972	972	972	972	0
116	20231117	175500	186873779	972	972	972	972	0
117	20231117	175400	186873779	972	972	972	972	0
118	20231117	175300	186873779	972	972	972	972	0
119	20231117	175200	186873779	972	972	972	972	0
120	20231117	175100	186873779	972	972	972	972	0
121	20231117	175000	186873779	972	972	972	972	0
122	20231117	174900	186873779	972	972	972	972	5358
123	20231117	174800	186873779	972	972	972	972	0
124	20231117	174700	186873779	972	972	972	972	0
125	20231117	174600	186873779	972	972	972	972	0
126	20231117	174500	186873779	972	972	972	972	0
127	20231117	174400	186873779	972	972	972	972	0
128	20231117	174300	186873779	972	972	972	972	0
129	20231117	174200	186873779	972	972	972	972	0
130	20231117	174100	186873779	972	972	972	972	0
131	20231117	174000	186873779	972	972	972	972	0
132	20231117	173900	186873779	972	972	972	972	0
133	20231117	173800	186873779	972	972	972	972	0
134	20231117	173700	186873779	972	972	972	972	0
135	20231117	173600	186873779	972	972	972	972	0
136	20231117	173500	186873779	972	972	972	972	0
137	20231117	173400	186873779	972	972	972	972	0
138	20231117	173300	186873779	972	972	972	972	0
139	20231117	173200	186873779	972	972	972	972	0
140	20231117	173100	186873779	972	972	972	972	0
141	20231117	173000	186873779	972	972	972	972	0
142	20231117	172900	186873779	972	972	972	972	0
143	20231117	172800	186873779	972	972	972	972	0
144	20231117	172700	186873779	972	972	972	972	0
145	20231117	172600	186873779	972	972	972	972	0
146	20231117	172500	186873779	972	972	972	972	0
147	20231117	172400	186873779	972	972	972	972	0
148	20231117	172300	186873779	972	972	972	972	0
149	20231117	172200	186873779	972	972	972	972	0
150	20231117	172100	186873779	972	972	972	972	0
151	20231117	172000	186873779	972	972	972	972	0
152	20231117	171900	186873779	972	972	972	972	5358
153	20231117	171800	186873779	972	972	972	972	0
154	20231117	171700	186873779	972	972	972	972	0
155	20231117	171600	186873779	972	972	972	972	0
156	20231117	171500	186873779	972	972	972	972	0
157	20231117	171400	186873779	972	972	972	972	0
158	20231117	171300	186873779	972	972	972	972	0
159	20231117	171200	186873779	972	972	972	972	0
160	20231117	171100	186873779	972	972	972	972	0
161	20231117	171000	186873779	972	972	972	972	0
162	20231117	170900	186873779	972	972	972	972	0
163	20231117	170800	186873779	972	972	972	972	0
164	20231117	170700	186873779	972	972	972	972	0
165	20231117	170600	186873779	972	972	972	972	0
166	20231117	170500	186873779	972	972	972	972	0
167	20231117	170400	186873779	972	972	972	972	0
168	20231117	170300	186873779	972	972	972	972	0
169	20231117	170200	186873779	972	972	972	972	0
170	20231117	170100	186873779	972	972	972	972	0
171	20231117	170000	186873779	972	972	972	972	0
172	20231117	165900	186873779	972	972	972	972	0
173	20231117	165800	186873779	972	972	972	972	0
174	20231117	165700	186873779	972	972	972	972	0
175	20231117	165600	186873779	972	972	972	972	0
176	20231117	165500	186873779	972	972	972	972	0
177	20231117	165400	186873779	972	972	972	972	0
178	20231117	165300	186873779	972	972	972	972	0
179	20231117	165200	186873779	972	972	972	972	0
180	20231117	165100	186873779	972	972	972	972	0
181	20231117	165000	186873779	972	972	972	972	0
182	20231117	164900	186873779	972	972	972	972	5358
183	20231117	164800	186873779	972	972	972	972	0
184	20231117	164700	186873779	972	972	972	972	0
185	20231117	164600	186873779	972	972	972	972	0
186	20231117	164500	186873779	972	972	972	972	0
187	20231117	164400	186873779	972	972	972	972	0
188	20231117	164300	186873779	972	972	972	972	0
189	20231117	164200	186873779	972	972	972	972	0
190	20231117	164100	186873779	972	972	972	972	0
191	20231117	164000	186873779	972	972	972	972	0
192	20231117	163900	186873779	972	972	972	972	0
193	20231117	163800	186873779	972	972	972	972	0
194	20231117	163700	186873779	972	972	972	972	0
195	20231117	163600	186873779	972	972	972	972	0
196	20231117	163500	186873779	972	972	972	972	0
197	20231117	163400	186873779	972	972	972	972	0
198	20231117	163300	186873779	972	972	972	972	0
199	20231117	163200	186873779	972	972	972	972	0
200	20231117	163100	186873779	972	972	972	972	0
201	20231117	163000	186873779	972	972	972	972	0
202	20231117	162900	186873779	972	972	972	972	0
203	20231117	162800	186873779	972	972	972	972	0
204	20231117	162700	186873779	972	972	972	972	0
205	20231117	162600	186873779	972	972	972	972	0
206	20231117	162500	186873779	972	972	972	972	0
207	20231117	162400	186873779	972	972	972	972	0
208	20231117	162300	186873779	972	972	972	972	0
209	20231117	162200	186873779	972	972	972	972	0
210	20231117	162100	186873779	972	972	972	972	0
211	20231117	162000	186873779	972	972	972	972	0
212	20231117	161900	186873779	972	972	972	972	5358
213	20231117	161800	186873779	972	972	972	972	0
214	20231117	161700	186873779	972	972	972	972	0
215	20231117	161600	186873779	972	972	972	972	0
216	20231117	161500	186873779	972	972	972	972	0
217	20231117	161400	186873779	972	972	972	972	0
218	20231117	161300	186873779	972	972	972	972	0
219	20231117	161200	186873779	972	972	972	972	0
220	20231117	161100	186873779	972	972	972	972	0
221	20231117	161000	186873779	972	972	972	972	0
222	20231117	160900	186873779	972	972	972	972	0
223	20231117	160800	186873779	972	972	972	972	0
224	20231117	160700	186873779	972	972	972	972	0
225	20231117	160600	186873779	972	972	972	972	0
226	20231117	160500	186873779	972	972	972	972	0
227	20231117	160400	186873779	972	972	972	972	0
228	20231117	160300	186873779	972	972	972	972	0
229	20231117	160200	186873779	972	972	972	972	0
230	20231117	160100	186873779	972	972	972	972	0
231	20231117	160000	186873779	972	972	972	972	0
232	20231117	155900	186873779	972	972	972	972	0
233	20231117	155800	186873779	972	972	972	972	0
234	20231117	155700	186873779	972	972	972	972	0
235	20231117	155600	186873779	972	972	972	972	0
236	20231117	155500	186873779	972	972	972	972	0
237	20231117	155400	186873779	972	972	972	972	0
238	20231117	155300	186873779	972	972	972	972	0
239	20231117	155200	186873779	972	972	972	972	0
240	20231117	155100	186873779	972	972	972	972	0
241	20231117	155000	186873779	972	972	972	972	0
242	20231117	154900	186873779	972	972	972	972	5358
243	20231117	154800	186873779	972	972	972	972	0
244	20231117	154700	186873779	972	972	972	972	0
245	20231117	154600	186873779	972	972	972	972	0
246	20231117	154500	186873779	972	972	972	972	0
247	20231117	154400	186873779	972	972	972	972	0
248	20231117	154300	186873779	972	972	972	972	0
249	20231117	154200	186873779	972	972	972	972	0
250	20231117	154100	186873779	972	972	972	972	0
251	20231117	154000	186873779	972	972	972	972	0
252	20231117	153900	186873779	972	972	972	972	0
253	20231117	153800	186873779	972	972	972	972	0
254	20231117	153700	186873779	972	972	972	972	0
255	20231117	153600	186873779	972	972	972	972	0
256	20231117	153500	186873779	972	972	972	972	0
257	20231117	153400	186873779	972	972	972	972	0
258	20231117	153300	186873779	972	972	972	972	0
259	20231117	153200	186873779	972	972	972	972	0
260	20231117	153100	186873779	972	972	972	972	0
261	20231117	153000	186873779	972	972	972	972	5358
262	20231117	152900	181665803	971	971	971	971	0
263	20231117	152800	181665803	971	971	971	971	0
264	20231117	152700	181665803	971	971	971	971	0
265	20231117	152600	181665803	971	971	971	971	0
266	20231117	152500	181665803	971	971	971	971	0
267	20231117	152400	181665803	971	971	971	971	0
268	20231117	152300	181665803	971	971	971	971	0
269	20231117	152200	181665803	971	971	971	971	0
270	20231117	152100	181665803	971	971	971	971	0
271	20231117	152000	181665803	971	971	971	971	0
272	20231117	151900	181665803	971	971	972	969	4552
273	20231117	151800	177251477	972	971	972	971	11
274	20231117	151700	177240795	972	972	972	972	1
275	20231117	151600	177239823	971	972	972	971	59
276	20231117	151500	177182485	972	972	972	972	67
277	20231117	151400	177117361	972	972	972	972	50
278	20231117	151300	177068761	972	972	972	972	1077
279	20231117	151200	176021917	972	971	972	971	6069
280	20231117	151100	170128849	971	970	971	970	6689
281	20231117	151000	163634225	970	970	970	970	0
282	20231117	150900	163634225	970	970	970	970	46
283	20231117	150800	163589605	970	970	970	970	46
284	20231117	150700	163544985	970	970	970	970	72
285	20231117	150600	163475145	969	970	970	969	10044
286	20231117	150500	153742465	969	970	970	969	10041
287	20231117	150400	144012695	970	970	970	970	0
288	20231117	150300	144012695	970	970	970	970	0
289	20231117	150200	144012695	970	970	970	970	41
290	20231117	150100	143972925	969	969	969	969	0
291	20231117	150000	143972925	969	969	969	969	0
292	20231117	145900	143972925	969	969	969	969	109
293	20231117	145800	143867304	971	971	971	971	0
294	20231117	145700	143867304	971	971	971	971	0
295	20231117	145600	143867304	971	971	971	971	0
296	20231117	145500	143867304	971	971	971	971	0
297	20231117	145400	143867304	971	970	971	970	1085
298	20231117	145300	142814275	970	970	970	970	1
299	20231117	145200	142813305	969	969	969	969	0
300	20231117	145100	142813305	969	969	969	969	0
301	20231117	145000	142813305	969	971	971	969	80
302	20231117	144900	142735685	971	971	971	971	301
303	20231117	144800	142443414	969	969	969	969	640
304	20231117	144700	141823254	969	969	969	969	0
305	20231117	144600	141823254	969	969	969	969	0
306	20231117	144500	141823254	969	971	971	969	1831
307	20231117	144400	140048953	971	971	971	971	0
308	20231117	144300	140048953	971	971	971	971	0
309	20231117	144200	140048953	971	971	971	971	0
310	20231117	144100	140048953	971	971	971	971	0
311	20231117	144000	140048953	971	971	971	971	772
312	20231117	143900	139299341	971	969	971	969	142
313	20231117	143800	139161741	970	970	970	970	10
314	20231117	143700	139152041	971	971	971	971	0
315	20231117	143600	139152041	971	971	971	971	0
316	20231117	143500	139152041	971	971	971	971	0
317	20231117	143400	139152041	971	971	971	971	1
318	20231117	143300	139151070	969	969	969	969	0
319	20231117	143200	139151070	969	969	969	969	0
320	20231117	143100	139151070	969	970	970	969	500
321	20231117	143000	138666209	971	971	971	971	0
322	20231117	142900	138666209	971	971	971	971	500
323	20231117	142800	138180709	971	971	971	971	0
324	20231117	142700	138180709	971	971	971	971	0
325	20231117	142600	138180709	971	971	971	971	100
326	20231117	142500	138083609	970	970	970	970	0
327	20231117	142400	138083609	970	970	970	970	20
328	20231117	142300	138064209	971	971	971	971	0
329	20231117	142200	138064209	971	971	971	971	0
330	20231117	142100	138064209	971	971	971	971	0
331	20231117	142000	138064209	971	971	971	971	0
332	20231117	141900	138064209	971	971	971	971	31
333	20231117	141800	138034108	971	971	971	971	0
334	20231117	141700	138034108	971	971	971	971	0
335	20231117	141600	138034108	971	971	971	971	0
336	20231117	141500	138034108	971	971	971	971	46
337	20231117	141400	137989442	970	969	970	969	1266
338	20231117	141300	136761834	969	970	970	969	671
339	20231117	141200	136111341	970	970	970	970	50
340	20231117	141100	136062841	971	971	971	971	0
341	20231117	141000	136062841	971	971	971	971	3397
342	20231117	140900	132764354	971	971	971	971	0
343	20231117	140800	132764354	971	971	971	971	5
344	20231117	140700	132759499	971	971	971	971	1
345	20231117	140600	132758528	971	971	971	971	0
346	20231117	140500	132758528	971	971	971	971	0
347	20231117	140400	132758528	971	971	971	971	0
348	20231117	140300	132758528	971	971	971	971	0
349	20231117	140200	132758528	971	971	971	971	0
350	20231117	140100	132758528	971	971	971	971	0
351	20231117	140000	132758528	971	971	971	971	0
352	20231117	135900	132758528	971	971	971	971	0
353	20231117	135800	132758528	971	971	971	971	0
354	20231117	135700	132758528	971	971	971	971	0
355	20231117	135600	132758528	971	971	971	971	0
356	20231117	135500	132758528	971	971	971	971	0
357	20231117	135400	132758528	971	970	971	970	3871
358	20231117	135300	129003657	970	970	970	970	32
359	20231117	135200	128972617	970	970	970	970	401
360	20231117	135100	128583647	970	970	970	970	5800
361	20231117	135000	122957647	970	970	970	970	0
362	20231117	134900	122957647	970	970	970	970	0
363	20231117	134800	122957647	970	970	970	970	0
364	20231117	134700	122957647	970	970	970	970	0
365	20231117	134600	122957647	970	970	970	970	0
366	20231117	134500	122957647	970	970	970	970	70
367	20231117	134400	122889747	970	970	970	970	1494
368	20231117	134300	121440567	970	970	970	970	0
369	20231117	134200	121440567	970	970	970	970	2
370	20231117	134100	121438627	970	970	970	970	0
371	20231117	134000	121438627	970	970	970	970	773
372	20231117	133900	120688817	970	970	970	970	0
373	20231117	133800	120688817	970	970	970	970	1
374	20231117	133700	120687847	970	969	970	969	85
375	20231117	133600	120605412	970	970	970	970	0
376	20231117	133500	120605412	970	970	970	970	19171
377	20231117	133400	102009542	970	970	970	970	0
378	20231117	133300	102009542	970	970	970	970	42
379	20231117	133200	101968802	970	970	970	970	0
380	20231117	133100	101968802	970	970	970	970	1
381	20231117	133000	101967832	969	969	969	969	1
382	20231117	132900	101966863	970	970	970	970	469
383	20231117	132800	101511933	970	970	970	969	4
384	20231117	132700	101508055	969	970	970	969	36
385	20231117	132600	101473139	969	969	970	969	324
386	20231117	132500	101159182	969	969	969	969	1
387	20231117	132400	101158213	970	970	970	970	0
388	20231117	132300	101158213	970	970	970	970	0
389	20231117	132200	101158213	970	970	970	970	1
390	20231117	132100	101157243	969	969	969	969	70
391	20231117	132000	101089413	970	970	970	970	5
392	20231117	131900	101084563	970	970	970	970	0
393	20231117	131800	101084563	970	970	970	968	1426
394	20231117	131700	99704143	970	970	970	970	9
395	20231117	131600	99695413	970	970	970	970	0
396	20231117	131500	99695413	970	970	970	970	0
397	20231117	131400	99695413	970	969	970	969	13
398	20231117	131300	99682815	970	969	970	969	121
399	20231117	131200	99565495	970	969	970	968	711
400	20231117	131100	98876394	969	969	969	969	0
401	20231117	131000	98876394	969	970	970	969	43
402	20231117	130900	98834725	970	970	970	970	0
403	20231117	130800	98834725	970	969	970	969	190
404	20231117	130700	98650614	969	969	969	969	997
405	20231117	130600	97684521	969	968	969	967	3060
406	20231117	130500	94721127	968	968	968	968	70
407	20231117	130400	94653367	968	968	968	968	0
408	20231117	130300	94653367	968	968	968	968	0
409	20231117	130200	94653367	968	968	968	968	45
410	20231117	130100	94609807	968	968	968	968	32
411	20231117	130000	94578831	968	968	968	967	171
412	20231117	125900	94413342	968	967	968	967	47
413	20231117	125800	94367892	968	966	968	966	349
414	20231117	125700	94030756	968	968	968	968	71
415	20231117	125600	93962028	968	968	968	968	130
416	20231117	125500	93836188	968	968	968	968	0
417	20231117	125400	93836188	968	966	968	966	30
418	20231117	125300	93807188	968	968	968	968	28
419	20231117	125200	93780084	968	968	968	968	0
420	20231117	125100	93780084	968	968	968	968	50
421	20231117	125000	93731684	968	966	968	966	356
422	20231117	124900	93387786	968	968	968	966	196
423	20231117	124800	93198222	968	965	968	965	919
424	20231117	124700	92310849	965	965	965	962	202
425	20231117	124600	92116519	964	961	964	961	4002
426	20231117	124500	88270591	964	962	964	961	1381
427	20231117	124400	86943275	965	965	965	965	0
428	20231117	124300	86943275	965	965	965	965	428
429	20231117	124200	86530255	965	965	965	965	0
430	20231117	124100	86530255	965	965	965	965	70
431	20231117	124000	86462705	965	965	965	965	0
432	20231117	123900	86462705	965	965	965	965	0
433	20231117	123800	86462705	965	965	965	965	0
434	20231117	123700	86462705	965	964	965	964	519
435	20231117	123600	85961877	962	964	964	962	185
436	20231117	123500	85783875	964	964	964	964	15
437	20231117	123400	85769415	965	965	965	965	0
438	20231117	123300	85769415	965	964	965	964	589
439	20231117	123200	85201291	964	964	964	964	0
440	20231117	123100	85201291	964	964	964	964	0
441	20231117	123000	85201291	964	964	964	964	0
442	20231117	122900	85201291	964	964	964	964	1
443	20231117	122800	85200327	961	961	961	961	1000
444	20231117	122700	84239327	964	964	964	964	0
445	20231117	122600	84239327	964	964	964	964	15
446	20231117	122500	84224867	964	963	964	963	72
447	20231117	122400	84155486	961	961	961	961	0
448	20231117	122300	84155486	961	961	961	961	51
449	20231117	122200	84106475	963	963	963	963	0
450	20231117	122100	84106475	963	963	963	963	1
451	20231117	122000	84105512	961	963	963	961	1440
452	20231117	121900	82720874	963	963	963	963	0
453	20231117	121800	82720874	963	963	963	963	1
454	20231117	121700	82719911	963	963	963	963	72
455	20231117	121600	82650575	962	962	962	962	149
456	20231117	121500	82507237	962	962	962	962	68
457	20231117	121400	82441821	962	962	962	962	518
458	20231117	121300	81943505	964	964	964	964	0
459	20231117	121200	81943505	964	964	964	964	0
460	20231117	121100	81943505	964	964	964	964	0
461	20231117	121000	81943505	964	964	964	964	100
462	20231117	120900	81847105	964	963	964	963	71
463	20231117	120800	81778731	963	963	963	963	0
464	20231117	120700	81778731	963	963	963	963	0
465	20231117	120600	81778731	963	963	963	963	0
466	20231117	120500	81778731	963	963	963	963	0
467	20231117	120400	81778731	963	963	963	963	0
468	20231117	120300	81778731	963	963	963	963	0
469	20231117	120200	81778731	963	963	963	963	0
470	20231117	120100	81778731	963	963	963	963	471
471	20231117	120000	81325158	963	963	963	963	29
472	20231117	115900	81297231	964	964	964	964	0
473	20231117	115800	81297231	964	964	964	964	0
474	20231117	115700	81297231	964	964	964	964	475
475	20231117	115600	80839331	964	964	964	964	0
476	20231117	115500	80839331	964	964	964	964	0
477	20231117	115400	80839331	964	964	964	964	0
478	20231117	115300	80839331	964	964	964	964	83
479	20231117	115200	80759319	964	964	964	964	0
480	20231117	115100	80759319	964	964	964	964	0
481	20231117	115000	80759319	964	964	964	964	0
482	20231117	114900	80759319	964	964	964	964	2
483	20231117	114800	80757391	965	965	965	965	0
484	20231117	114700	80757391	965	965	965	965	0
485	20231117	114600	80757391	965	965	965	965	0
486	20231117	114500	80757391	965	961	965	961	4598
487	20231117	114400	76329952	961	961	961	961	100
488	20231117	114300	76233852	961	961	961	961	3602
489	20231117	114200	72772330	961	961	961	961	2
490	20231117	114100	72770408	961	961	961	961	55
491	20231117	114000	72717553	961	961	961	961	2826
492	20231117	113900	70001767	962	964	964	962	240
493	20231117	113800	69770429	963	962	963	962	2029
494	20231117	113700	67817031	962	960	962	960	1140
495	20231117	113600	66722438	960	959	960	959	3366
496	20231117	113500	63491461	959	959	959	959	210
497	20231117	113400	63290071	960	949	960	949	399
498	20231117	113300	62909993	949	949	949	949	1
499	20231117	113200	62909044	947	947	947	947	1000
500	20231117	113100	61962044	949	949	949	949	0
501	20231117	113000	61962044	949	949	949	949	1
502	20231117	112900	61961095	949	949	949	949	71
503	20231117	112800	61893716	949	949	949	949	0
504	20231117	112700	61893716	949	949	949	949	0
505	20231117	112600	61893716	949	949	949	949	0
506	20231117	112500	61893716	949	949	949	949	29
507	20231117	112400	61866195	949	949	949	949	7
508	20231117	112300	61859552	949	949	949	949	0
509	20231117	112200	61859552	949	949	949	949	47
510	20231117	112100	61814949	949	949	949	949	71
511	20231117	112000	61747570	949	949	949	949	47
512	20231117	111900	61702967	949	949	949	949	0
513	20231117	111800	61702967	949	949	949	949	47
514	20231117	111700	61658364	949	949	949	949	0
515	20231117	111600	61658364	949	949	949	949	47
516	20231117	111500	61613761	945	945	945	945	0
517	20231117	111400	61613761	945	949	949	945	107
518	20231117	111300	61512458	949	945	949	945	81
519	20231117	111200	61435629	945	949	949	945	48
520	20231117	111100	61390081	949	947	949	947	400
521	20231117	111000	61010581	948	948	948	948	0
522	20231117	110900	61010581	948	948	948	948	0
523	20231117	110800	61010581	948	948	948	948	47
524	20231117	110700	60966025	948	948	948	948	0
525	20231117	110600	60966025	948	948	948	948	47
526	20231117	110500	60921469	945	945	945	945	0
527	20231117	110400	60921469	945	945	945	944	382
528	20231117	110300	60560480	940	940	940	940	0
529	20231117	110200	60560480	940	940	940	940	0
530	20231117	110100	60560480	940	940	940	940	6173
531	20231117	110000	54757860	940	940	940	940	0
532	20231117	105900	54757860	940	940	940	940	0
533	20231117	105800	54757860	940	940	940	940	5
534	20231117	105700	54753160	940	940	940	940	3
535	20231117	105600	54750340	940	940	940	940	1
536	20231117	105500	54749400	940	940	940	940	2711
537	20231117	105400	52201060	940	940	940	940	0
538	20231117	105300	52201060	940	940	940	940	0
539	20231117	105200	52201060	940	940	940	940	0
540	20231117	105100	52201060	940	940	940	940	45
541	20231117	105000	52158760	943	943	943	943	62
542	20231117	104900	52100294	945	945	945	945	46
543	20231117	104800	52056824	945	945	945	945	400
544	20231117	104700	51678824	945	945	945	945	46
545	20231117	104600	51635354	945	945	945	945	0
546	20231117	104500	51635354	945	945	945	945	46
547	20231117	104400	51591884	945	945	945	945	0
548	20231117	104300	51591884	945	945	945	945	46
549	20231117	104200	51548414	945	945	945	945	0
550	20231117	104100	51548414	945	945	945	945	46
551	20231117	104000	51504944	945	945	945	945	0
552	20231117	103900	51504944	945	945	945	945	46
553	20231117	103800	51461474	945	945	945	945	0
554	20231117	103700	51461474	945	944	945	944	46
555	20231117	103600	51418036	945	944	945	944	846
556	20231117	103500	50618610	945	942	945	942	46
557	20231117	103400	50575147	943	943	943	943	0
558	20231117	103300	50575147	943	943	943	942	1230
559	20231117	103200	49415269	944	944	944	944	0
560	20231117	103100	49415269	944	944	944	944	0
561	20231117	103000	49415269	944	944	944	944	0
562	20231117	102900	49415269	944	944	944	944	0
563	20231117	102800	49415269	944	944	944	944	0
564	20231117	102700	49415269	944	945	945	944	4
565	20231117	102600	49411491	945	945	945	945	0
566	20231117	102500	49411491	945	939	945	939	400
567	20231117	102400	49034849	934	934	934	934	0
568	20231117	102300	49034849	934	934	934	934	0
569	20231117	102200	49034849	934	934	934	934	1
570	20231117	102100	49033915	939	939	939	939	0
571	20231117	102000	49033915	939	939	939	939	0
572	20231117	101900	49033915	939	939	939	939	0
573	20231117	101800	49033915	939	939	939	939	0
574	20231117	101700	49033915	939	939	939	939	0
575	20231117	101600	49033915	939	939	939	939	44
576	20231117	101500	48992599	939	939	939	939	0
577	20231117	101400	48992599	939	939	939	939	44
578	20231117	101300	48951283	939	939	939	939	0
579	20231117	101200	48951283	939	938	939	938	44
580	20231117	101100	48909968	939	939	939	939	1
581	20231117	101000	48909029	939	939	939	939	48
582	20231117	100900	48863957	939	933	939	933	118
583	20231117	100800	48753857	939	933	939	933	378
584	20231117	100700	48399002	939	939	939	939	0
585	20231117	100600	48399002	939	939	939	939	45
586	20231117	100500	48356747	939	939	939	939	0
587	20231117	100400	48356747	939	939	939	939	45
588	20231117	100300	48314492	939	939	939	939	0
589	20231117	100200	48314492	939	939	939	939	45
590	20231117	100100	48272237	939	939	939	939	0
591	20231117	100000	48272237	939	939	939	939	45
592	20231117	095900	48229982	939	939	939	939	0
593	20231117	095800	48229982	939	939	939	939	45
594	20231117	095700	48187727	942	942	942	942	0
595	20231117	095600	48187727	942	942	942	942	0
596	20231117	095500	48187727	942	942	942	942	0
597	20231117	095400	48187727	942	942	942	942	1
598	20231117	095300	48186785	929	929	929	929	0
599	20231117	095200	48186785	929	932	932	929	1500
600	20231117	095100	46792080	939	939	939	939	0
601	20231117	095000	46792080	939	939	939	939	0
602	20231117	094900	46792080	939	939	939	939	50
603	20231117	094800	46745130	930	931	932	930	1346
604	20231117	094700	45492770	931	931	931	931	0
605	20231117	094600	45492770	931	931	931	931	124
606	20231117	094500	45377326	939	939	939	939	0
607	20231117	094400	45377326	939	939	939	939	0
608	20231117	094300	45377326	939	939	939	939	0
609	20231117	094200	45377326	939	930	939	930	2
610	20231117	094100	45375457	939	931	939	929	192
611	20231117	094000	45196897	939	930	939	930	5001
612	20231117	093900	40545958	930	936	939	930	7552
613	20231117	093800	33494425	940	941	941	939	6051
614	20231117	093700	27806525	944	944	944	944	1
615	20231117	093600	27805581	940	940	940	940	1490
616	20231117	093500	26404981	945	945	945	945	157
617	20231117	093400	26256616	945	945	945	945	1
618	20231117	093300	26255671	945	939	945	937	397
619	20231117	093200	25882392	945	945	945	945	1
620	20231117	093100	25881447	945	941	945	940	5919
621	20231117	093000	20316996	940	940	940	940	199
622	20231117	092900	20129936	941	941	941	940	178
623	20231117	092800	19962439	941	944	945	941	71
624	20231117	092700	19895512	945	945	945	944	169
625	20231117	092600	19735937	940	945	946	940	2918
626	20231117	092500	16990397	946	942	946	942	733
627	20231117	092400	16299319	948	948	948	948	0
628	20231117	092300	16299319	948	947	948	947	148
629	20231117	092200	16159050	948	948	948	948	66
630	20231117	092100	16096482	943	943	943	942	900
631	20231117	092000	15247896	950	950	950	950	0
632	20231117	091900	15247896	950	950	950	950	148
633	20231117	091800	15107296	950	949	950	949	60
634	20231117	091700	15050324	949	946	949	946	148
635	20231117	091600	14910138	946	946	946	946	0
636	20231117	091500	14910138	946	946	946	946	0
637	20231117	091400	14910138	946	946	946	946	0
638	20231117	091300	14910138	946	946	946	946	0
639	20231117	091200	14910138	946	946	946	946	0
640	20231117	091100	14910138	946	942	946	942	16
641	20231117	091000	14895059	943	943	943	943	0
642	20231117	090900	14895059	943	943	943	941	872
643	20231117	090800	14073025	951	950	951	950	2
644	20231117	090700	14071124	943	949	949	943	501
645	20231117	090600	13595681	951	951	951	951	1
646	20231117	090500	13594730	942	950	950	942	196
647	20231117	090400	13409218	955	959	959	955	7883
648	20231117	090300	5849461	964	964	964	964	0
649	20231117	090200	5849461	964	960	964	960	455
650	20231117	090100	5412653	960	960	960	960	347
651	20231117	090000	5079533	959	974	974	959	5224