KissMeData/085310/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	195400	78287357	974	974	974	974	472
3	20231114	195300	78287357	974	974	974	974	0
4	20231114	195200	78287357	974	974	974	974	0
5	20231114	195100	78287357	974	974	974	974	0
6	20231114	195000	78287357	974	974	974	974	0
7	20231114	194900	78287357	974	974	974	974	0
8	20231114	194800	78287357	974	974	974	974	0
9	20231114	194700	78287357	974	974	974	974	0
10	20231114	194600	78287357	974	974	974	974	0
11	20231114	194500	78287357	974	974	974	974	0
12	20231114	194400	78287357	974	974	974	974	0
13	20231114	194300	78287357	974	974	974	974	0
14	20231114	194200	78287357	974	974	974	974	0
15	20231114	194100	78287357	974	974	974	974	0
16	20231114	194000	78287357	974	974	974	974	0
17	20231114	193900	78287357	974	974	974	974	0
18	20231114	193800	78287357	974	974	974	974	0
19	20231114	193700	78287357	974	974	974	974	0
20	20231114	193600	78287357	974	974	974	974	0
21	20231114	193500	78287357	974	974	974	974	0
22	20231114	193400	78287357	974	974	974	974	0
23	20231114	193300	78287357	974	974	974	974	0
24	20231114	193200	78287357	974	974	974	974	0
25	20231114	193100	78287357	974	974	974	974	0
26	20231114	193000	78287357	974	974	974	974	0
27	20231114	192900	78287357	974	974	974	974	0
28	20231114	192800	78287357	974	974	974	974	0
29	20231114	192700	78287357	974	974	974	974	0
30	20231114	192600	78287357	974	974	974	974	0
31	20231114	192500	78287357	974	974	974	974	0
32	20231114	192400	78287357	974	974	974	974	472
33	20231114	192300	78287357	974	974	974	974	0
34	20231114	192200	78287357	974	974	974	974	0
35	20231114	192100	78287357	974	974	974	974	0
36	20231114	192000	78287357	974	974	974	974	0
37	20231114	191900	78287357	974	974	974	974	0
38	20231114	191800	78287357	974	974	974	974	0
39	20231114	191700	78287357	974	974	974	974	0
40	20231114	191600	78287357	974	974	974	974	0
41	20231114	191500	78287357	974	974	974	974	0
42	20231114	191400	78287357	974	974	974	974	0
43	20231114	191300	78287357	974	974	974	974	0
44	20231114	191200	78287357	974	974	974	974	0
45	20231114	191100	78287357	974	974	974	974	0
46	20231114	191000	78287357	974	974	974	974	0
47	20231114	190900	78287357	974	974	974	974	0
48	20231114	190800	78287357	974	974	974	974	0
49	20231114	190700	78287357	974	974	974	974	0
50	20231114	190600	78287357	974	974	974	974	0
51	20231114	190500	78287357	974	974	974	974	0
52	20231114	190400	78287357	974	974	974	974	0
53	20231114	190300	78287357	974	974	974	974	0
54	20231114	190200	78287357	974	974	974	974	0
55	20231114	190100	78287357	974	974	974	974	0
56	20231114	190000	78287357	974	974	974	974	0
57	20231114	185900	78287357	974	974	974	974	0
58	20231114	185800	78287357	974	974	974	974	0
59	20231114	185700	78287357	974	974	974	974	0
60	20231114	185600	78287357	974	974	974	974	0
61	20231114	185500	78287357	974	974	974	974	0
62	20231114	185400	78287357	974	974	974	974	472
63	20231114	185300	78287357	974	974	974	974	0
64	20231114	185200	78287357	974	974	974	974	0
65	20231114	185100	78287357	974	974	974	974	0
66	20231114	185000	78287357	974	974	974	974	0
67	20231114	184900	78287357	974	974	974	974	0
68	20231114	184800	78287357	974	974	974	974	0
69	20231114	184700	78287357	974	974	974	974	0
70	20231114	184600	78287357	974	974	974	974	0
71	20231114	184500	78287357	974	974	974	974	0
72	20231114	184400	78287357	974	974	974	974	0
73	20231114	184300	78287357	974	974	974	974	0
74	20231114	184200	78287357	974	974	974	974	0
75	20231114	184100	78287357	974	974	974	974	0
76	20231114	184000	78287357	974	974	974	974	0
77	20231114	183900	78287357	974	974	974	974	0
78	20231114	183800	78287357	974	974	974	974	0
79	20231114	183700	78287357	974	974	974	974	0
80	20231114	183600	78287357	974	974	974	974	0
81	20231114	183500	78287357	974	974	974	974	0
82	20231114	183400	78287357	974	974	974	974	0
83	20231114	183300	78287357	974	974	974	974	0
84	20231114	183200	78287357	974	974	974	974	0
85	20231114	183100	78287357	974	974	974	974	0
86	20231114	183000	78287357	974	974	974	974	0
87	20231114	182900	78287357	974	974	974	974	0
88	20231114	182800	78287357	974	974	974	974	0
89	20231114	182700	78287357	974	974	974	974	0
90	20231114	182600	78287357	974	974	974	974	0
91	20231114	182500	78287357	974	974	974	974	0
92	20231114	182400	78287357	974	974	974	974	472
93	20231114	182300	78287357	974	974	974	974	0
94	20231114	182200	78287357	974	974	974	974	0
95	20231114	182100	78287357	974	974	974	974	0
96	20231114	182000	78287357	974	974	974	974	0
97	20231114	181900	78287357	974	974	974	974	0
98	20231114	181800	78287357	974	974	974	974	0
99	20231114	181700	78287357	974	974	974	974	0
100	20231114	181600	78287357	974	974	974	974	0
101	20231114	181500	78287357	974	974	974	974	0
102	20231114	181400	78287357	974	974	974	974	0
103	20231114	181300	78287357	974	974	974	974	0
104	20231114	181200	78287357	974	974	974	974	0
105	20231114	181100	78287357	974	974	974	974	0
106	20231114	181000	78287357	974	974	974	974	0
107	20231114	180900	78287357	974	974	974	974	0
108	20231114	180800	78287357	974	974	974	974	0
109	20231114	180700	78287357	974	974	974	974	0
110	20231114	180600	78287357	974	974	974	974	0
111	20231114	180500	78287357	974	974	974	974	0
112	20231114	180400	78287357	974	974	974	974	0
113	20231114	180300	78287357	974	974	974	974	0
114	20231114	180200	78287357	974	974	974	974	0
115	20231114	180100	78287357	974	974	974	974	0
116	20231114	180000	78287357	974	974	974	974	0
117	20231114	175900	78287357	974	974	974	974	0
118	20231114	175800	78287357	974	974	974	974	0
119	20231114	175700	78287357	974	974	974	974	0
120	20231114	175600	78287357	974	974	974	974	0
121	20231114	175500	78287357	974	974	974	974	0
122	20231114	175400	78287357	974	974	974	974	472
123	20231114	175300	78287357	974	974	974	974	0
124	20231114	175200	78287357	974	974	974	974	0
125	20231114	175100	78287357	974	974	974	974	0
126	20231114	175000	78287357	974	974	974	974	0
127	20231114	174900	78287357	974	974	974	974	0
128	20231114	174800	78287357	974	974	974	974	0
129	20231114	174700	78287357	974	974	974	974	0
130	20231114	174600	78287357	974	974	974	974	0
131	20231114	174500	78287357	974	974	974	974	0
132	20231114	174400	78287357	974	974	974	974	0
133	20231114	174300	78287357	974	974	974	974	0
134	20231114	174200	78287357	974	974	974	974	0
135	20231114	174100	78287357	974	974	974	974	0
136	20231114	174000	78287357	974	974	974	974	0
137	20231114	173900	78287357	974	974	974	974	0
138	20231114	173800	78287357	974	974	974	974	0
139	20231114	173700	78287357	974	974	974	974	0
140	20231114	173600	78287357	974	974	974	974	0
141	20231114	173500	78287357	974	974	974	974	0
142	20231114	173400	78287357	974	974	974	974	0
143	20231114	173300	78287357	974	974	974	974	0
144	20231114	173200	78287357	974	974	974	974	0
145	20231114	173100	78287357	974	974	974	974	0
146	20231114	173000	78287357	974	974	974	974	0
147	20231114	172900	78287357	974	974	974	974	0
148	20231114	172800	78287357	974	974	974	974	0
149	20231114	172700	78287357	974	974	974	974	0
150	20231114	172600	78287357	974	974	974	974	0
151	20231114	172500	78287357	974	974	974	974	0
152	20231114	172400	78287357	974	974	974	974	472
153	20231114	172300	78287357	974	974	974	974	0
154	20231114	172200	78287357	974	974	974	974	0
155	20231114	172100	78287357	974	974	974	974	0
156	20231114	172000	78287357	974	974	974	974	0
157	20231114	171900	78287357	974	974	974	974	0
158	20231114	171800	78287357	974	974	974	974	0
159	20231114	171700	78287357	974	974	974	974	0
160	20231114	171600	78287357	974	974	974	974	0
161	20231114	171500	78287357	974	974	974	974	0
162	20231114	171400	78287357	974	974	974	974	0
163	20231114	171300	78287357	974	974	974	974	0
164	20231114	171200	78287357	974	974	974	974	0
165	20231114	171100	78287357	974	974	974	974	0
166	20231114	171000	78287357	974	974	974	974	0
167	20231114	170900	78287357	974	974	974	974	0
168	20231114	170800	78287357	974	974	974	974	0
169	20231114	170700	78287357	974	974	974	974	0
170	20231114	170600	78287357	974	974	974	974	0
171	20231114	170500	78287357	974	974	974	974	0
172	20231114	170400	78287357	974	974	974	974	0
173	20231114	170300	78287357	974	974	974	974	0
174	20231114	170200	78287357	974	974	974	974	0
175	20231114	170100	78287357	974	974	974	974	0
176	20231114	170000	78287357	974	974	974	974	0
177	20231114	165900	78287357	974	974	974	974	0
178	20231114	165800	78287357	974	974	974	974	0
179	20231114	165700	78287357	974	974	974	974	0
180	20231114	165600	78287357	974	974	974	974	0
181	20231114	165500	78287357	974	974	974	974	0
182	20231114	165400	78287357	974	974	974	974	472
183	20231114	165300	78287357	974	974	974	974	0
184	20231114	165200	78287357	974	974	974	974	0
185	20231114	165100	78287357	974	974	974	974	0
186	20231114	165000	78287357	974	974	974	974	0
187	20231114	164900	78287357	974	974	974	974	0
188	20231114	164800	78287357	974	974	974	974	0
189	20231114	164700	78287357	974	974	974	974	0
190	20231114	164600	78287357	974	974	974	974	0
191	20231114	164500	78287357	974	974	974	974	0
192	20231114	164400	78287357	974	974	974	974	0
193	20231114	164300	78287357	974	974	974	974	0
194	20231114	164200	78287357	974	974	974	974	0
195	20231114	164100	78287357	974	974	974	974	0
196	20231114	164000	78287357	974	974	974	974	0
197	20231114	163900	78287357	974	974	974	974	0
198	20231114	163800	78287357	974	974	974	974	0
199	20231114	163700	78287357	974	974	974	974	0
200	20231114	163600	78287357	974	974	974	974	0
201	20231114	163500	78287357	974	974	974	974	0
202	20231114	163400	78287357	974	974	974	974	0
203	20231114	163300	78287357	974	974	974	974	0
204	20231114	163200	78287357	974	974	974	974	0
205	20231114	163100	78287357	974	974	974	974	0
206	20231114	163000	78287357	974	974	974	974	0
207	20231114	162900	78287357	974	974	974	974	0
208	20231114	162800	78287357	974	974	974	974	0
209	20231114	162700	78287357	974	974	974	974	0
210	20231114	162600	78287357	974	974	974	974	0
211	20231114	162500	78287357	974	974	974	974	0
212	20231114	162400	78287357	974	974	974	974	472
213	20231114	162300	78287357	974	974	974	974	0
214	20231114	162200	78287357	974	974	974	974	0
215	20231114	162100	78287357	974	974	974	974	0
216	20231114	162000	78287357	974	974	974	974	0
217	20231114	161900	78287357	974	974	974	974	0
218	20231114	161800	78287357	974	974	974	974	0
219	20231114	161700	78287357	974	974	974	974	0
220	20231114	161600	78287357	974	974	974	974	0
221	20231114	161500	78287357	974	974	974	974	0
222	20231114	161400	78287357	974	974	974	974	0
223	20231114	161300	78287357	974	974	974	974	0
224	20231114	161200	78287357	974	974	974	974	0
225	20231114	161100	78287357	974	974	974	974	0
226	20231114	161000	78287357	974	974	974	974	0
227	20231114	160900	78287357	974	974	974	974	0
228	20231114	160800	78287357	974	974	974	974	0
229	20231114	160700	78287357	974	974	974	974	0
230	20231114	160600	78287357	974	974	974	974	0
231	20231114	160500	78287357	974	974	974	974	0
232	20231114	160400	78287357	974	974	974	974	0
233	20231114	160300	78287357	974	974	974	974	0
234	20231114	160200	78287357	974	974	974	974	0
235	20231114	160100	78287357	974	974	974	974	0
236	20231114	160000	78287357	974	974	974	974	0
237	20231114	155900	78287357	974	974	974	974	0
238	20231114	155800	78287357	974	974	974	974	0
239	20231114	155700	78287357	974	974	974	974	0
240	20231114	155600	78287357	974	974	974	974	0
241	20231114	155500	78287357	974	974	974	974	0
242	20231114	155400	78287357	974	974	974	974	472
243	20231114	155300	78287357	974	974	974	974	0
244	20231114	155200	78287357	974	974	974	974	0
245	20231114	155100	78287357	974	974	974	974	0
246	20231114	155000	78287357	974	974	974	974	0
247	20231114	154900	78287357	974	974	974	974	0
248	20231114	154800	78287357	974	974	974	974	0
249	20231114	154700	78287357	974	974	974	974	0
250	20231114	154600	78287357	974	974	974	974	0
251	20231114	154500	78287357	974	974	974	974	0
252	20231114	154400	78287357	974	974	974	974	0
253	20231114	154300	78287357	974	974	974	974	0
254	20231114	154200	78287357	974	974	974	974	0
255	20231114	154100	78287357	974	974	974	974	0
256	20231114	154000	78287357	974	974	974	974	0
257	20231114	153900	78287357	974	974	974	974	0
258	20231114	153800	78287357	974	974	974	974	0
259	20231114	153700	78287357	974	974	974	974	0
260	20231114	153600	78287357	974	974	974	974	0
261	20231114	153500	78287357	974	974	974	974	0
262	20231114	153400	78287357	974	974	974	974	0
263	20231114	153300	78287357	974	974	974	974	0
264	20231114	153200	78287357	974	974	974	974	0
265	20231114	153100	78287357	974	974	974	974	0
266	20231114	153000	78287357	974	974	974	974	472
267	20231114	152900	77827629	973	973	973	973	0
268	20231114	152800	77827629	973	973	973	973	0
269	20231114	152700	77827629	973	973	973	973	0
270	20231114	152600	77827629	973	973	973	973	0
271	20231114	152500	77827629	973	973	973	973	0
272	20231114	152400	77827629	973	973	973	973	0
273	20231114	152300	77827629	973	973	973	973	0
274	20231114	152200	77827629	973	973	973	973	0
275	20231114	152100	77827629	973	973	973	973	0
276	20231114	152000	77827629	973	973	973	973	0
277	20231114	151900	77827629	973	970	973	970	121
278	20231114	151800	77709946	970	970	970	970	0
279	20231114	151700	77709946	970	970	970	970	0
280	20231114	151600	77709946	970	970	970	970	0
281	20231114	151500	77709946	970	970	970	970	917
282	20231114	151400	76820456	969	969	969	969	10
283	20231114	151300	76810766	969	969	969	969	0
284	20231114	151200	76810766	969	969	969	969	0
285	20231114	151100	76810766	969	970	970	969	13
286	20231114	151000	76798161	969	969	969	969	0
287	20231114	150900	76798161	969	969	969	969	0
288	20231114	150800	76798161	969	969	969	969	37
289	20231114	150700	76762308	967	965	967	965	2775
290	20231114	150600	74080291	965	965	965	965	16
291	20231114	150500	74064851	965	969	969	964	9973
292	20231114	150400	64428692	970	970	973	970	62
293	20231114	150300	64368400	970	970	973	970	55
294	20231114	150200	64314939	970	970	973	970	22
295	20231114	150100	64293555	970	970	970	970	0
296	20231114	150000	64293555	970	970	970	970	0
297	20231114	145900	64293555	970	970	970	970	7
298	20231114	145800	64286765	973	973	973	973	0
299	20231114	145700	64286765	973	969	973	969	47
300	20231114	145600	64241138	969	968	973	968	503
301	20231114	145500	63753899	968	968	968	968	834
302	20231114	145400	62946587	970	970	972	970	211
303	20231114	145300	62741913	968	968	973	968	169
304	20231114	145200	62578299	968	968	968	968	92
305	20231114	145100	62489243	970	972	972	970	23
306	20231114	145000	62466927	973	973	973	973	0
307	20231114	144900	62466927	973	973	973	973	221
308	20231114	144800	62251894	974	974	974	974	0
309	20231114	144700	62251894	974	974	974	974	0
310	20231114	144600	62251894	974	974	974	974	0
311	20231114	144500	62251894	974	974	974	974	0
312	20231114	144400	62251894	974	974	974	974	0
313	20231114	144300	62251894	974	974	974	974	0
314	20231114	144200	62251894	974	969	975	969	50
315	20231114	144100	62203224	967	969	969	967	4906
316	20231114	144000	57456394	970	970	970	970	6
317	20231114	143900	57450574	970	970	970	970	0
318	20231114	143800	57450574	970	970	970	970	0
319	20231114	143700	57450574	970	970	970	970	6
320	20231114	143600	57444754	970	970	970	970	6
321	20231114	143500	57438934	970	969	970	969	7
322	20231114	143400	57432145	970	970	970	970	306
323	20231114	143300	57135325	970	970	970	970	6
324	20231114	143200	57129505	970	970	970	970	1
325	20231114	143100	57128535	971	974	975	971	265
326	20231114	143000	56871009	969	969	969	969	459
327	20231114	142900	56426238	969	969	969	969	66
328	20231114	142800	56362284	969	969	969	969	147
329	20231114	142700	56219841	969	969	969	969	0
330	20231114	142600	56219841	969	969	969	969	250
331	20231114	142500	55977591	969	969	969	969	104
332	20231114	142400	55876815	970	970	970	970	7
333	20231114	142300	55870025	970	970	970	970	351
334	20231114	142200	55529555	970	970	970	970	33
335	20231114	142100	55497545	969	969	969	969	272
336	20231114	142000	55233977	969	971	971	969	1526
337	20231114	141900	53754928	975	975	975	975	0
338	20231114	141800	53754928	975	975	975	975	0
339	20231114	141700	53754928	975	975	975	975	0
340	20231114	141600	53754928	975	975	975	975	0
341	20231114	141500	53754928	975	975	975	975	0
342	20231114	141400	53754928	975	975	975	975	0
343	20231114	141300	53754928	975	975	975	975	0
344	20231114	141200	53754928	975	975	975	975	0
345	20231114	141100	53754928	975	975	975	975	0
346	20231114	141000	53754928	975	975	975	975	0
347	20231114	140900	53754928	975	975	975	975	0
348	20231114	140800	53754928	975	975	975	975	0
349	20231114	140700	53754928	975	975	975	975	0
350	20231114	140600	53754928	975	975	975	975	0
351	20231114	140500	53754928	975	975	975	975	0
352	20231114	140400	53754928	975	975	975	975	0
353	20231114	140300	53754928	975	975	975	975	0
354	20231114	140200	53754928	975	975	975	975	0
355	20231114	140100	53754928	975	975	975	975	161
356	20231114	140000	53597953	974	974	974	974	72
357	20231114	135900	53527825	970	970	970	970	0
358	20231114	135800	53527825	970	970	970	970	0
359	20231114	135700	53527825	970	970	970	970	51
360	20231114	135600	53478355	975	975	975	975	0
361	20231114	135500	53478355	975	975	975	975	1
362	20231114	135400	53477380	970	970	970	970	1813
363	20231114	135300	51718770	970	970	970	970	7
364	20231114	135200	51711980	970	971	971	970	1428
365	20231114	135100	50326818	971	971	971	971	160
366	20231114	135000	50171458	969	970	970	969	1654
367	20231114	134900	48568727	971	971	971	971	0
368	20231114	134800	48568727	971	971	971	971	0
369	20231114	134700	48568727	971	971	971	971	7
370	20231114	134600	48561930	969	972	972	969	8031
371	20231114	134500	40766295	974	974	974	974	1
372	20231114	134400	40765321	972	972	972	972	0
373	20231114	134300	40765321	972	972	972	972	0
374	20231114	134200	40765321	972	972	972	972	0
375	20231114	134100	40765321	972	972	972	972	0
376	20231114	134000	40765321	972	972	972	972	0
377	20231114	133900	40765321	972	972	972	972	0
378	20231114	133800	40765321	972	972	972	972	0
379	20231114	133700	40765321	972	973	973	972	100
380	20231114	133600	40668071	972	972	972	972	0
381	20231114	133500	40668071	972	972	972	972	0
382	20231114	133400	40668071	972	972	972	972	0
383	20231114	133300	40668071	972	972	972	972	0
384	20231114	133200	40668071	972	972	972	972	0
385	20231114	133100	40668071	972	972	972	972	0
386	20231114	133000	40668071	972	972	972	972	0
387	20231114	132900	40668071	972	973	973	972	26
388	20231114	132800	40642798	975	975	975	975	0
389	20231114	132700	40642798	975	975	975	975	0
390	20231114	132600	40642798	975	975	975	975	0
391	20231114	132500	40642798	975	975	975	975	0
392	20231114	132400	40642798	975	975	975	975	0
393	20231114	132300	40642798	975	975	975	975	0
394	20231114	132200	40642798	975	975	975	975	0
395	20231114	132100	40642798	975	975	975	975	0
396	20231114	132000	40642798	975	975	975	975	0
397	20231114	131900	40642798	975	975	975	975	0
398	20231114	131800	40642798	975	975	975	975	0
399	20231114	131700	40642798	975	975	975	975	0
400	20231114	131600	40642798	975	975	975	975	0
401	20231114	131500	40642798	975	975	975	975	0
402	20231114	131400	40642798	975	975	975	975	0
403	20231114	131300	40642798	975	975	975	975	6
404	20231114	131200	40636948	975	975	975	975	1
405	20231114	131100	40635973	975	975	975	975	450
406	20231114	131000	40197223	975	974	975	974	719
407	20231114	130900	39496364	975	975	975	975	0
408	20231114	130800	39496364	975	975	975	975	0
409	20231114	130700	39496364	975	975	975	975	0
410	20231114	130600	39496364	975	975	975	975	0
411	20231114	130500	39496364	975	975	975	975	0
412	20231114	130400	39496364	975	975	975	975	0
413	20231114	130300	39496364	975	975	975	975	0
414	20231114	130200	39496364	975	975	975	975	0
415	20231114	130100	39496364	975	975	975	975	0
416	20231114	130000	39496364	975	975	975	975	0
417	20231114	125900	39496364	975	975	975	975	0
418	20231114	125800	39496364	975	975	975	975	0
419	20231114	125700	39496364	975	975	975	975	0
420	20231114	125600	39496364	975	975	975	975	0
421	20231114	125500	39496364	975	975	975	975	0
422	20231114	125400	39496364	975	975	975	975	0
423	20231114	125300	39496364	975	975	975	975	0
424	20231114	125200	39496364	975	975	975	975	0
425	20231114	125100	39496364	975	975	975	975	0
426	20231114	125000	39496364	975	975	975	975	140
427	20231114	124900	39359864	976	976	976	976	0
428	20231114	124800	39359864	976	976	976	976	0
429	20231114	124700	39359864	976	976	976	976	0
430	20231114	124600	39359864	976	976	976	976	0
431	20231114	124500	39359864	976	976	976	976	1
432	20231114	124400	39358888	972	972	972	972	0
433	20231114	124300	39358888	972	972	972	972	2710
434	20231114	124200	36724768	972	972	972	972	0
435	20231114	124100	36724768	972	972	972	972	0
436	20231114	124000	36724768	972	975	975	972	3809
437	20231114	123900	33021310	976	976	976	976	0
438	20231114	123800	33021310	976	976	976	976	0
439	20231114	123700	33021310	976	976	976	976	0
440	20231114	123600	33021310	976	976	976	976	0
441	20231114	123500	33021310	976	976	976	976	0
442	20231114	123400	33021310	976	976	976	976	0
443	20231114	123300	33021310	976	976	976	976	0
444	20231114	123200	33021310	976	976	976	976	0
445	20231114	123100	33021310	976	976	976	976	0
446	20231114	123000	33021310	976	976	976	976	0
447	20231114	122900	33021310	976	976	976	976	0
448	20231114	122800	33021310	976	976	976	976	0
449	20231114	122700	33021310	976	976	976	976	0
450	20231114	122600	33021310	976	976	976	976	0
451	20231114	122500	33021310	976	976	976	976	10
452	20231114	122400	33011550	976	976	976	976	0
453	20231114	122300	33011550	976	976	976	976	0
454	20231114	122200	33011550	976	976	976	976	1
455	20231114	122100	33010574	974	974	974	974	0
456	20231114	122000	33010574	974	974	974	974	0
457	20231114	121900	33010574	974	974	974	974	0
458	20231114	121800	33010574	974	974	974	974	0
459	20231114	121700	33010574	974	974	974	974	0
460	20231114	121600	33010574	974	974	974	974	0
461	20231114	121500	33010574	974	974	974	974	0
462	20231114	121400	33010574	974	974	974	974	0
463	20231114	121300	33010574	974	974	974	974	0
464	20231114	121200	33010574	974	974	974	974	100
465	20231114	121100	32913174	976	976	976	976	0
466	20231114	121000	32913174	976	976	976	976	0
467	20231114	120900	32913174	976	976	976	976	0
468	20231114	120800	32913174	976	976	976	976	0
469	20231114	120700	32913174	976	976	976	976	1
470	20231114	120600	32912198	975	975	975	975	0
471	20231114	120500	32912198	975	975	975	975	0
472	20231114	120400	32912198	975	975	975	975	0
473	20231114	120300	32912198	975	975	975	975	0
474	20231114	120200	32912198	975	975	975	975	1
475	20231114	120100	32911223	977	977	977	977	0
476	20231114	120000	32911223	977	977	977	977	0
477	20231114	115900	32911223	977	977	977	977	0
478	20231114	115800	32911223	977	977	977	977	0
479	20231114	115700	32911223	977	977	977	977	0
480	20231114	115600	32911223	977	977	977	977	0
481	20231114	115500	32911223	977	977	977	977	0
482	20231114	115400	32911223	977	977	977	977	0
483	20231114	115300	32911223	977	977	977	977	0
484	20231114	115200	32911223	977	977	977	977	0
485	20231114	115100	32911223	977	977	977	977	0
486	20231114	115000	32911223	977	977	977	977	0
487	20231114	114900	32911223	977	977	977	977	36
488	20231114	114800	32876051	977	977	977	977	0
489	20231114	114700	32876051	977	977	977	977	0
490	20231114	114600	32876051	977	977	977	977	0
491	20231114	114500	32876051	977	977	977	977	0
492	20231114	114400	32876051	977	977	977	977	0
493	20231114	114300	32876051	977	977	977	977	0
494	20231114	114200	32876051	977	977	977	977	0
495	20231114	114100	32876051	977	977	977	977	0
496	20231114	114000	32876051	977	977	977	977	0
497	20231114	113900	32876051	977	977	977	977	0
498	20231114	113800	32876051	977	977	977	977	0
499	20231114	113700	32876051	977	977	977	977	0
500	20231114	113600	32876051	977	977	977	977	0
501	20231114	113500	32876051	977	977	977	977	0
502	20231114	113400	32876051	977	977	977	977	0
503	20231114	113300	32876051	977	977	977	977	0
504	20231114	113200	32876051	977	977	977	977	0
505	20231114	113100	32876051	977	977	977	977	0
506	20231114	113000	32876051	977	977	977	977	0
507	20231114	112900	32876051	977	977	977	977	0
508	20231114	112800	32876051	977	977	977	977	7
509	20231114	112700	32869212	977	977	977	977	0
510	20231114	112600	32869212	977	974	977	974	9355
511	20231114	112500	23757126	975	975	975	975	0
512	20231114	112400	23757126	975	975	975	975	1
513	20231114	112300	23756151	974	975	975	974	66
514	20231114	112200	23691861	975	975	975	975	1
515	20231114	112100	23690886	975	975	975	975	0
516	20231114	112000	23690886	975	975	975	975	1800
517	20231114	111900	21935886	975	975	975	975	0
518	20231114	111800	21935886	975	975	975	975	0
519	20231114	111700	21935886	975	975	975	975	0
520	20231114	111600	21935886	975	975	975	975	0
521	20231114	111500	21935886	975	975	975	975	200
522	20231114	111400	21740886	977	977	977	977	0
523	20231114	111300	21740886	977	977	977	977	0
524	20231114	111200	21740886	977	977	977	977	0
525	20231114	111100	21740886	977	977	977	977	0
526	20231114	111000	21740886	977	977	977	977	0
527	20231114	110900	21740886	977	977	977	977	0
528	20231114	110800	21740886	977	977	977	977	0
529	20231114	110700	21740886	977	977	977	977	0
530	20231114	110600	21740886	977	977	977	977	0
531	20231114	110500	21740886	977	977	977	977	0
532	20231114	110400	21740886	977	977	977	977	0
533	20231114	110300	21740886	977	977	977	977	0
534	20231114	110200	21740886	977	977	977	977	0
535	20231114	110100	21740886	977	977	977	977	0
536	20231114	110000	21740886	977	977	977	977	0
537	20231114	105900	21740886	977	977	977	977	0
538	20231114	105800	21740886	977	977	977	977	0
539	20231114	105700	21740886	977	977	977	977	0
540	20231114	105600	21740886	977	977	977	977	1
541	20231114	105500	21739909	976	976	976	976	502
542	20231114	105400	21249957	976	976	976	976	16
543	20231114	105300	21234341	976	976	976	976	0
544	20231114	105200	21234341	976	976	976	976	0
545	20231114	105100	21234341	976	976	976	976	0
546	20231114	105000	21234341	976	976	976	976	0
547	20231114	104900	21234341	976	976	976	976	0
548	20231114	104800	21234341	976	976	976	976	0
549	20231114	104700	21234341	976	976	976	976	0
550	20231114	104600	21234341	976	976	976	976	0
551	20231114	104500	21234341	976	976	976	976	0
552	20231114	104400	21234341	976	976	976	976	0
553	20231114	104300	21234341	976	976	976	976	0
554	20231114	104200	21234341	976	976	976	976	0
555	20231114	104100	21234341	976	976	976	976	0
556	20231114	104000	21234341	976	975	976	975	29
557	20231114	103900	21206052	975	975	975	975	0
558	20231114	103800	21206052	975	975	975	975	0
559	20231114	103700	21206052	975	975	975	975	0
560	20231114	103600	21206052	975	975	975	975	0
561	20231114	103500	21206052	975	975	975	975	0
562	20231114	103400	21206052	975	975	975	975	0
563	20231114	103300	21206052	975	975	975	975	0
564	20231114	103200	21206052	975	975	975	975	0
565	20231114	103100	21206052	975	975	975	975	0
566	20231114	103000	21206052	975	975	975	975	0
567	20231114	102900	21206052	975	975	975	975	0
568	20231114	102800	21206052	975	975	975	975	0
569	20231114	102700	21206052	975	975	975	975	0
570	20231114	102600	21206052	975	975	975	975	0
571	20231114	102500	21206052	975	975	975	975	1
572	20231114	102400	21205077	974	974	974	974	0
573	20231114	102300	21205077	974	974	974	974	0
574	20231114	102200	21205077	974	974	974	974	0
575	20231114	102100	21205077	974	974	974	974	0
576	20231114	102000	21205077	974	974	974	974	0
577	20231114	101900	21205077	974	974	974	974	0
578	20231114	101800	21205077	974	974	974	974	0
579	20231114	101700	21205077	974	974	974	974	0
580	20231114	101600	21205077	974	974	974	974	5
581	20231114	101500	21200207	974	974	974	974	0
582	20231114	101400	21200207	974	974	974	974	0
583	20231114	101300	21200207	974	974	974	974	0
584	20231114	101200	21200207	974	974	974	974	0
585	20231114	101100	21200207	974	973	974	973	86
586	20231114	101000	21116514	975	975	975	975	0
587	20231114	100900	21116514	975	975	975	975	0
588	20231114	100800	21116514	975	975	975	975	0
589	20231114	100700	21116514	975	975	975	975	0
590	20231114	100600	21116514	975	975	975	975	0
591	20231114	100500	21116514	975	969	975	968	3141
592	20231114	100400	18075946	976	976	976	976	0
593	20231114	100300	18075946	976	973	976	968	7901
594	20231114	100200	10415769	976	976	976	976	0
595	20231114	100100	10415769	976	974	976	974	4450
596	20231114	100000	6078778	974	974	974	974	1
597	20231114	095900	6077804	974	974	974	974	0
598	20231114	095800	6077804	974	974	974	974	0
599	20231114	095700	6077804	974	974	974	974	40
600	20231114	095600	6038844	975	975	975	975	0
601	20231114	095500	6038844	975	975	975	975	0
602	20231114	095400	6038844	975	975	975	975	0
603	20231114	095300	6038844	975	975	975	975	9
604	20231114	095200	6030069	975	975	975	973	4
605	20231114	095100	6026171	975	974	975	973	52
606	20231114	095000	5975520	974	974	974	974	0
607	20231114	094900	5975520	974	974	974	974	290
608	20231114	094800	5693060	974	974	974	974	20
609	20231114	094700	5673580	974	974	974	974	320
610	20231114	094600	5361900	975	975	975	975	0
611	20231114	094500	5361900	975	975	975	975	0
612	20231114	094400	5361900	975	974	975	974	22
613	20231114	094300	5340460	974	974	974	974	0
614	20231114	094200	5340460	974	974	974	974	0
615	20231114	094100	5340460	974	974	974	974	13
616	20231114	094000	5327798	975	975	975	975	20
617	20231114	093900	5308298	975	975	975	975	2
618	20231114	093800	5306348	975	975	975	975	5
619	20231114	093700	5301473	975	974	975	974	961
620	20231114	093600	4365458	974	974	974	974	40
621	20231114	093500	4326498	975	975	975	975	30
622	20231114	093400	4297248	975	975	975	975	1
623	20231114	093300	4296273	975	975	975	975	0
624	20231114	093200	4296273	975	975	975	975	1
625	20231114	093100	4295298	975	975	975	975	30
626	20231114	093000	4266048	974	974	974	974	243
627	20231114	092900	4029366	974	974	974	974	40
628	20231114	092800	3990406	975	975	975	975	0
629	20231114	092700	3990406	975	975	975	975	64
630	20231114	092600	3928006	975	975	975	975	0
631	20231114	092500	3928006	975	975	975	975	20
632	20231114	092400	3908506	975	975	975	975	20
633	20231114	092300	3889006	975	975	975	975	0
634	20231114	092200	3889006	975	975	975	975	203
635	20231114	092100	3691081	975	975	975	975	5
636	20231114	092000	3686206	976	975	976	975	85
637	20231114	091900	3603330	976	976	976	976	0
638	20231114	091800	3603330	976	976	976	976	68
639	20231114	091700	3536962	976	976	976	976	0
640	20231114	091600	3536962	976	976	976	975	261
641	20231114	091500	3282266	976	977	977	976	35
642	20231114	091400	3248091	977	973	977	973	541
643	20231114	091300	2720612	975	975	975	975	1
644	20231114	091200	2719637	973	973	973	973	10
645	20231114	091100	2709907	975	975	975	975	0
646	20231114	091000	2709907	975	975	975	975	0
647	20231114	090900	2709907	975	975	975	975	0
648	20231114	090800	2709907	975	975	975	975	0
649	20231114	090700	2709907	975	974	975	974	6
650	20231114	090600	2704062	971	971	971	971	0
651	20231114	090500	2704062	971	971	971	971	0
652	20231114	090400	2704062	971	971	975	971	1733
653	20231114	090300	1021275	971	971	971	971	0
654	20231114	090200	1021275	971	971	971	971	0
655	20231114	090100	1021275	971	971	971	971	0
656	20231114	090000	1021275	971	964	971	964	1059