KissMeData/153490/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	202200	112895729	970	970	970	970	2240
3	20231113	202100	112895729	970	970	970	970	0
4	20231113	202000	112895729	970	970	970	970	0
5	20231113	201900	112895729	970	970	970	970	0
6	20231113	201800	112895729	970	970	970	970	0
7	20231113	201700	112895729	970	970	970	970	0
8	20231113	201600	112895729	970	970	970	970	0
9	20231113	201500	112895729	970	970	970	970	0
10	20231113	201400	112895729	970	970	970	970	0
11	20231113	201300	112895729	970	970	970	970	0
12	20231113	201200	112895729	970	970	970	970	0
13	20231113	201100	112895729	970	970	970	970	0
14	20231113	201000	112895729	970	970	970	970	0
15	20231113	200900	112895729	970	970	970	970	0
16	20231113	200800	112895729	970	970	970	970	0
17	20231113	200700	112895729	970	970	970	970	0
18	20231113	200600	112895729	970	970	970	970	0
19	20231113	200500	112895729	970	970	970	970	0
20	20231113	200400	112895729	970	970	970	970	0
21	20231113	200300	112895729	970	970	970	970	0
22	20231113	200200	112895729	970	970	970	970	0
23	20231113	200100	112895729	970	970	970	970	0
24	20231113	200000	112895729	970	970	970	970	0
25	20231113	195900	112895729	970	970	970	970	0
26	20231113	195800	112895729	970	970	970	970	0
27	20231113	195700	112895729	970	970	970	970	0
28	20231113	195600	112895729	970	970	970	970	0
29	20231113	195500	112895729	970	970	970	970	0
30	20231113	195400	112895729	970	970	970	970	0
31	20231113	195300	112895729	970	970	970	970	0
32	20231113	195200	112895729	970	970	970	970	2240
33	20231113	195100	112895729	970	970	970	970	0
34	20231113	195000	112895729	970	970	970	970	0
35	20231113	194900	112895729	970	970	970	970	0
36	20231113	194800	112895729	970	970	970	970	0
37	20231113	194700	112895729	970	970	970	970	0
38	20231113	194600	112895729	970	970	970	970	0
39	20231113	194500	112895729	970	970	970	970	0
40	20231113	194400	112895729	970	970	970	970	0
41	20231113	194300	112895729	970	970	970	970	0
42	20231113	194200	112895729	970	970	970	970	0
43	20231113	194100	112895729	970	970	970	970	0
44	20231113	194000	112895729	970	970	970	970	0
45	20231113	193900	112895729	970	970	970	970	0
46	20231113	193800	112895729	970	970	970	970	0
47	20231113	193700	112895729	970	970	970	970	0
48	20231113	193600	112895729	970	970	970	970	0
49	20231113	193500	112895729	970	970	970	970	0
50	20231113	193400	112895729	970	970	970	970	0
51	20231113	193300	112895729	970	970	970	970	0
52	20231113	193200	112895729	970	970	970	970	0
53	20231113	193100	112895729	970	970	970	970	0
54	20231113	193000	112895729	970	970	970	970	0
55	20231113	192900	112895729	970	970	970	970	0
56	20231113	192800	112895729	970	970	970	970	0
57	20231113	192700	112895729	970	970	970	970	0
58	20231113	192600	112895729	970	970	970	970	0
59	20231113	192500	112895729	970	970	970	970	0
60	20231113	192400	112895729	970	970	970	970	0
61	20231113	192300	112895729	970	970	970	970	0
62	20231113	192200	112895729	970	970	970	970	2240
63	20231113	192100	112895729	970	970	970	970	0
64	20231113	192000	112895729	970	970	970	970	0
65	20231113	191900	112895729	970	970	970	970	0
66	20231113	191800	112895729	970	970	970	970	0
67	20231113	191700	112895729	970	970	970	970	0
68	20231113	191600	112895729	970	970	970	970	0
69	20231113	191500	112895729	970	970	970	970	0
70	20231113	191400	112895729	970	970	970	970	0
71	20231113	191300	112895729	970	970	970	970	0
72	20231113	191200	112895729	970	970	970	970	0
73	20231113	191100	112895729	970	970	970	970	0
74	20231113	191000	112895729	970	970	970	970	0
75	20231113	190900	112895729	970	970	970	970	0
76	20231113	190800	112895729	970	970	970	970	0
77	20231113	190700	112895729	970	970	970	970	0
78	20231113	190600	112895729	970	970	970	970	0
79	20231113	190500	112895729	970	970	970	970	0
80	20231113	190400	112895729	970	970	970	970	0
81	20231113	190300	112895729	970	970	970	970	0
82	20231113	190200	112895729	970	970	970	970	0
83	20231113	190100	112895729	970	970	970	970	0
84	20231113	190000	112895729	970	970	970	970	0
85	20231113	185900	112895729	970	970	970	970	0
86	20231113	185800	112895729	970	970	970	970	0
87	20231113	185700	112895729	970	970	970	970	0
88	20231113	185600	112895729	970	970	970	970	0
89	20231113	185500	112895729	970	970	970	970	0
90	20231113	185400	112895729	970	970	970	970	0
91	20231113	185300	112895729	970	970	970	970	0
92	20231113	185200	112895729	970	970	970	970	2240
93	20231113	185100	112895729	970	970	970	970	0
94	20231113	185000	112895729	970	970	970	970	0
95	20231113	184900	112895729	970	970	970	970	0
96	20231113	184800	112895729	970	970	970	970	0
97	20231113	184700	112895729	970	970	970	970	0
98	20231113	184600	112895729	970	970	970	970	0
99	20231113	184500	112895729	970	970	970	970	0
100	20231113	184400	112895729	970	970	970	970	0
101	20231113	184300	112895729	970	970	970	970	0
102	20231113	184200	112895729	970	970	970	970	0
103	20231113	184100	112895729	970	970	970	970	0
104	20231113	184000	112895729	970	970	970	970	0
105	20231113	183900	112895729	970	970	970	970	0
106	20231113	183800	112895729	970	970	970	970	0
107	20231113	183700	112895729	970	970	970	970	0
108	20231113	183600	112895729	970	970	970	970	0
109	20231113	183500	112895729	970	970	970	970	0
110	20231113	183400	112895729	970	970	970	970	0
111	20231113	183300	112895729	970	970	970	970	0
112	20231113	183200	112895729	970	970	970	970	0
113	20231113	183100	112895729	970	970	970	970	0
114	20231113	183000	112895729	970	970	970	970	0
115	20231113	182900	112895729	970	970	970	970	0
116	20231113	182800	112895729	970	970	970	970	0
117	20231113	182700	112895729	970	970	970	970	0
118	20231113	182600	112895729	970	970	970	970	0
119	20231113	182500	112895729	970	970	970	970	0
120	20231113	182400	112895729	970	970	970	970	0
121	20231113	182300	112895729	970	970	970	970	0
122	20231113	182200	112895729	970	970	970	970	2240
123	20231113	182100	112895729	970	970	970	970	0
124	20231113	182000	112895729	970	970	970	970	0
125	20231113	181900	112895729	970	970	970	970	0
126	20231113	181800	112895729	970	970	970	970	0
127	20231113	181700	112895729	970	970	970	970	0
128	20231113	181600	112895729	970	970	970	970	0
129	20231113	181500	112895729	970	970	970	970	0
130	20231113	181400	112895729	970	970	970	970	0
131	20231113	181300	112895729	970	970	970	970	0
132	20231113	181200	112895729	970	970	970	970	0
133	20231113	181100	112895729	970	970	970	970	0
134	20231113	181000	112895729	970	970	970	970	0
135	20231113	180900	112895729	970	970	970	970	0
136	20231113	180800	112895729	970	970	970	970	0
137	20231113	180700	112895729	970	970	970	970	0
138	20231113	180600	112895729	970	970	970	970	0
139	20231113	180500	112895729	970	970	970	970	0
140	20231113	180400	112895729	970	970	970	970	0
141	20231113	180300	112895729	970	970	970	970	0
142	20231113	180200	112895729	970	970	970	970	0
143	20231113	180100	112895729	970	970	970	970	0
144	20231113	180000	112895729	970	970	970	970	0
145	20231113	175900	112895729	970	970	970	970	0
146	20231113	175800	112895729	970	970	970	970	0
147	20231113	175700	112895729	970	970	970	970	0
148	20231113	175600	112895729	970	970	970	970	0
149	20231113	175500	112895729	970	970	970	970	0
150	20231113	175400	112895729	970	970	970	970	0
151	20231113	175300	112895729	970	970	970	970	0
152	20231113	175200	112895729	970	970	970	970	2240
153	20231113	175100	112895729	970	970	970	970	0
154	20231113	175000	112895729	970	970	970	970	0
155	20231113	174900	112895729	970	970	970	970	0
156	20231113	174800	112895729	970	970	970	970	0
157	20231113	174700	112895729	970	970	970	970	0
158	20231113	174600	112895729	970	970	970	970	0
159	20231113	174500	112895729	970	970	970	970	0
160	20231113	174400	112895729	970	970	970	970	0
161	20231113	174300	112895729	970	970	970	970	0
162	20231113	174200	112895729	970	970	970	970	0
163	20231113	174100	112895729	970	970	970	970	0
164	20231113	174000	112895729	970	970	970	970	0
165	20231113	173900	112895729	970	970	970	970	0
166	20231113	173800	112895729	970	970	970	970	0
167	20231113	173700	112895729	970	970	970	970	0
168	20231113	173600	112895729	970	970	970	970	0
169	20231113	173500	112895729	970	970	970	970	0
170	20231113	173400	112895729	970	970	970	970	0
171	20231113	173300	112895729	970	970	970	970	0
172	20231113	173200	112895729	970	970	970	970	0
173	20231113	173100	112895729	970	970	970	970	0
174	20231113	173000	112895729	970	970	970	970	0
175	20231113	172900	112895729	970	970	970	970	0
176	20231113	172800	112895729	970	970	970	970	0
177	20231113	172700	112895729	970	970	970	970	0
178	20231113	172600	112895729	970	970	970	970	0
179	20231113	172500	112895729	970	970	970	970	0
180	20231113	172400	112895729	970	970	970	970	0
181	20231113	172300	112895729	970	970	970	970	0
182	20231113	172200	112895729	970	970	970	970	2240
183	20231113	172100	112895729	970	970	970	970	0
184	20231113	172000	112895729	970	970	970	970	0
185	20231113	171900	112895729	970	970	970	970	0
186	20231113	171800	112895729	970	970	970	970	0
187	20231113	171700	112895729	970	970	970	970	0
188	20231113	171600	112895729	970	970	970	970	0
189	20231113	171500	112895729	970	970	970	970	0
190	20231113	171400	112895729	970	970	970	970	0
191	20231113	171300	112895729	970	970	970	970	0
192	20231113	171200	112895729	970	970	970	970	0
193	20231113	171100	112895729	970	970	970	970	0
194	20231113	171000	112895729	970	970	970	970	0
195	20231113	170900	112895729	970	970	970	970	0
196	20231113	170800	112895729	970	970	970	970	0
197	20231113	170700	112895729	970	970	970	970	0
198	20231113	170600	112895729	970	970	970	970	0
199	20231113	170500	112895729	970	970	970	970	0
200	20231113	170400	112895729	970	970	970	970	0
201	20231113	170300	112895729	970	970	970	970	0
202	20231113	170200	112895729	970	970	970	970	0
203	20231113	170100	112895729	970	970	970	970	0
204	20231113	170000	112895729	970	970	970	970	0
205	20231113	165900	112895729	970	970	970	970	0
206	20231113	165800	112895729	970	970	970	970	0
207	20231113	165700	112895729	970	970	970	970	0
208	20231113	165600	112895729	970	970	970	970	0
209	20231113	165500	112895729	970	970	970	970	0
210	20231113	165400	112895729	970	970	970	970	0
211	20231113	165300	112895729	970	970	970	970	0
212	20231113	165200	112895729	970	970	970	970	2240
213	20231113	165100	112895729	970	970	970	970	0
214	20231113	165000	112895729	970	970	970	970	0
215	20231113	164900	112895729	970	970	970	970	0
216	20231113	164800	112895729	970	970	970	970	0
217	20231113	164700	112895729	970	970	970	970	0
218	20231113	164600	112895729	970	970	970	970	0
219	20231113	164500	112895729	970	970	970	970	0
220	20231113	164400	112895729	970	970	970	970	0
221	20231113	164300	112895729	970	970	970	970	0
222	20231113	164200	112895729	970	970	970	970	0
223	20231113	164100	112895729	970	970	970	970	0
224	20231113	164000	112895729	970	970	970	970	0
225	20231113	163900	112895729	970	970	970	970	0
226	20231113	163800	112895729	970	970	970	970	0
227	20231113	163700	112895729	970	970	970	970	0
228	20231113	163600	112895729	970	970	970	970	0
229	20231113	163500	112895729	970	970	970	970	0
230	20231113	163400	112895729	970	970	970	970	0
231	20231113	163300	112895729	970	970	970	970	0
232	20231113	163200	112895729	970	970	970	970	0
233	20231113	163100	112895729	970	970	970	970	0
234	20231113	163000	112895729	970	970	970	970	0
235	20231113	162900	112895729	970	970	970	970	0
236	20231113	162800	112895729	970	970	970	970	0
237	20231113	162700	112895729	970	970	970	970	0
238	20231113	162600	112895729	970	970	970	970	0
239	20231113	162500	112895729	970	970	970	970	0
240	20231113	162400	112895729	970	970	970	970	0
241	20231113	162300	112895729	970	970	970	970	0
242	20231113	162200	112895729	970	970	970	970	2240
243	20231113	162100	112895729	970	970	970	970	0
244	20231113	162000	112895729	970	970	970	970	0
245	20231113	161900	112895729	970	970	970	970	0
246	20231113	161800	112895729	970	970	970	970	0
247	20231113	161700	112895729	970	970	970	970	0
248	20231113	161600	112895729	970	970	970	970	0
249	20231113	161500	112895729	970	970	970	970	0
250	20231113	161400	112895729	970	970	970	970	0
251	20231113	161300	112895729	970	970	970	970	0
252	20231113	161200	112895729	970	970	970	970	0
253	20231113	161100	112895729	970	970	970	970	0
254	20231113	161000	112895729	970	970	970	970	0
255	20231113	160900	112895729	970	970	970	970	0
256	20231113	160800	112895729	970	970	970	970	0
257	20231113	160700	112895729	970	970	970	970	0
258	20231113	160600	112895729	970	970	970	970	0
259	20231113	160500	112895729	970	970	970	970	0
260	20231113	160400	112895729	970	970	970	970	0
261	20231113	160300	112895729	970	970	970	970	0
262	20231113	160200	112895729	970	970	970	970	0
263	20231113	160100	112895729	970	970	970	970	0
264	20231113	160000	112895729	970	970	970	970	0
265	20231113	155900	112895729	970	970	970	970	0
266	20231113	155800	112895729	970	970	970	970	0
267	20231113	155700	112895729	970	970	970	970	0
268	20231113	155600	112895729	970	970	970	970	0
269	20231113	155500	112895729	970	970	970	970	0
270	20231113	155400	112895729	970	970	970	970	0
271	20231113	155300	112895729	970	970	970	970	0
272	20231113	155200	112895729	970	970	970	970	2240
273	20231113	155100	112895729	970	970	970	970	0
274	20231113	155000	112895729	970	970	970	970	0
275	20231113	154900	112895729	970	970	970	970	0
276	20231113	154800	112895729	970	970	970	970	0
277	20231113	154700	112895729	970	970	970	970	0
278	20231113	154600	112895729	970	970	970	970	0
279	20231113	154500	112895729	970	970	970	970	0
280	20231113	154400	112895729	970	970	970	970	0
281	20231113	154300	112895729	970	970	970	970	0
282	20231113	154200	112895729	970	970	970	970	0
283	20231113	154100	112895729	970	970	970	970	0
284	20231113	154000	112895729	970	970	970	970	0
285	20231113	153900	112895729	970	970	970	970	0
286	20231113	153800	112895729	970	970	970	970	0
287	20231113	153700	112895729	970	970	970	970	0
288	20231113	153600	112895729	970	970	970	970	0
289	20231113	153500	112895729	970	970	970	970	0
290	20231113	153400	112895729	970	970	970	970	0
291	20231113	153300	112895729	970	970	970	970	0
292	20231113	153200	112895729	970	970	970	970	0
293	20231113	153100	112895729	970	970	970	970	0
294	20231113	153000	112895729	970	970	970	970	2240
295	20231113	152900	110722929	976	976	976	976	0
296	20231113	152800	110722929	976	976	976	976	0
297	20231113	152700	110722929	976	976	976	976	0
298	20231113	152600	110722929	976	976	976	976	0
299	20231113	152500	110722929	976	976	976	976	0
300	20231113	152400	110722929	976	976	976	976	0
301	20231113	152300	110722929	976	976	976	976	0
302	20231113	152200	110722929	976	976	976	976	0
303	20231113	152100	110722929	976	976	976	976	0
304	20231113	152000	110722929	976	976	976	976	0
305	20231113	151900	110722929	976	976	976	976	300
306	20231113	151800	110430129	977	977	977	977	0
307	20231113	151700	110430129	977	971	977	970	3224
308	20231113	151600	107302787	971	973	973	971	2708
309	20231113	151500	104672969	977	977	977	977	0
310	20231113	151400	104672969	977	977	977	977	0
311	20231113	151300	104672969	977	977	977	977	0
312	20231113	151200	104672969	977	973	977	973	1010
313	20231113	151100	103690199	973	973	973	973	1
314	20231113	151000	103689226	976	976	976	976	0
315	20231113	150900	103689226	976	975	976	975	2035
316	20231113	150800	101704600	973	975	975	973	195
317	20231113	150700	101514489	975	975	975	975	722
318	20231113	150600	100810539	973	973	973	973	8
319	20231113	150500	100802755	972	972	972	972	300
320	20231113	150400	100511155	972	972	972	972	1
321	20231113	150300	100510183	977	977	977	977	0
322	20231113	150200	100510183	977	977	977	977	0
323	20231113	150100	100510183	977	977	977	977	0
324	20231113	150000	100510183	977	977	977	977	0
325	20231113	145900	100510183	977	972	977	971	1001
326	20231113	145800	99538176	978	978	978	978	0
327	20231113	145700	99538176	978	978	978	978	0
328	20231113	145600	99538176	978	978	978	978	21
329	20231113	145500	99517638	978	978	978	978	10
330	20231113	145400	99507858	978	978	978	978	10
331	20231113	145300	99498078	972	972	972	972	0
332	20231113	145200	99498078	972	972	972	972	560
333	20231113	145100	98953758	972	972	972	972	110
334	20231113	145000	98846838	970	977	977	970	13000
335	20231113	144900	86176582	977	977	977	977	1
336	20231113	144800	86175605	982	982	982	982	0
337	20231113	144700	86175605	982	978	982	975	9102
338	20231113	144600	77293663	983	983	983	983	0
339	20231113	144500	77293663	983	978	983	977	160
340	20231113	144400	77137150	978	978	978	978	0
341	20231113	144300	77137150	978	980	980	978	694
342	20231113	144200	76457370	984	984	984	984	0
343	20231113	144100	76457370	984	984	984	984	0
344	20231113	144000	76457370	984	984	984	984	19
345	20231113	143900	76438674	985	985	985	985	10
346	20231113	143800	76428824	980	982	982	980	55
347	20231113	143700	76374899	986	986	986	986	0
348	20231113	143600	76374899	986	986	986	986	0
349	20231113	143500	76374899	986	986	986	986	0
350	20231113	143400	76374899	986	986	986	986	0
351	20231113	143300	76374899	986	986	986	986	0
352	20231113	143200	76374899	986	986	986	986	0
353	20231113	143100	76374899	986	986	986	986	0
354	20231113	143000	76374899	986	986	986	986	0
355	20231113	142900	76374899	986	986	986	986	0
356	20231113	142800	76374899	986	986	986	986	0
357	20231113	142700	76374899	986	986	986	986	0
358	20231113	142600	76374899	986	986	986	986	10
359	20231113	142500	76365039	981	981	981	981	0
360	20231113	142400	76365039	981	981	981	981	0
361	20231113	142300	76365039	981	981	981	981	0
362	20231113	142200	76365039	981	981	981	981	5042
363	20231113	142100	71418837	981	981	981	981	1010
364	20231113	142000	70428027	980	980	980	980	0
365	20231113	141900	70428027	980	980	980	980	0
366	20231113	141800	70428027	980	980	980	980	1
367	20231113	141700	70427047	980	980	980	980	0
368	20231113	141600	70427047	980	980	980	980	0
369	20231113	141500	70427047	980	980	980	980	745
370	20231113	141400	69696947	981	981	981	981	10
371	20231113	141300	69687137	981	981	981	981	105
372	20231113	141200	69584132	981	981	981	981	1
373	20231113	141100	69583151	981	981	981	981	0
374	20231113	141000	69583151	981	981	981	981	0
375	20231113	140900	69583151	981	981	981	981	0
376	20231113	140800	69583151	981	981	981	981	0
377	20231113	140700	69583151	981	981	981	981	0
378	20231113	140600	69583151	981	982	982	981	600
379	20231113	140500	68994495	982	982	982	982	0
380	20231113	140400	68994495	982	982	982	982	0
381	20231113	140300	68994495	982	982	982	982	0
382	20231113	140200	68994495	982	982	982	982	0
383	20231113	140100	68994495	982	982	982	982	0
384	20231113	140000	68994495	982	982	982	982	0
385	20231113	135900	68994495	982	982	982	982	1
386	20231113	135800	68993513	987	987	987	987	0
387	20231113	135700	68993513	987	987	987	987	0
388	20231113	135600	68993513	987	987	987	987	0
389	20231113	135500	68993513	987	987	987	987	0
390	20231113	135400	68993513	987	987	987	987	0
391	20231113	135300	68993513	987	987	987	987	0
392	20231113	135200	68993513	987	987	987	987	0
393	20231113	135100	68993513	987	987	987	987	0
394	20231113	135000	68993513	987	987	987	987	1
395	20231113	134900	68992526	987	987	987	987	0
396	20231113	134800	68992526	987	987	987	987	0
397	20231113	134700	68992526	987	987	987	987	0
398	20231113	134600	68992526	987	987	987	987	0
399	20231113	134500	68992526	987	987	987	987	0
400	20231113	134400	68992526	987	987	987	987	0
401	20231113	134300	68992526	987	987	987	987	0
402	20231113	134200	68992526	987	987	987	987	0
403	20231113	134100	68992526	987	987	987	987	0
404	20231113	134000	68992526	987	987	987	987	0
405	20231113	133900	68992526	987	987	987	987	0
406	20231113	133800	68992526	987	987	987	987	0
407	20231113	133700	68992526	987	987	987	987	0
408	20231113	133600	68992526	987	987	987	987	46
409	20231113	133500	68947124	987	987	987	987	0
410	20231113	133400	68947124	987	987	987	987	10
411	20231113	133300	68937254	982	982	982	982	6
412	20231113	133200	68931362	981	982	982	981	140
413	20231113	133100	68793923	989	989	989	989	0
414	20231113	133000	68793923	989	989	989	989	0
415	20231113	132900	68793923	989	989	989	989	0
416	20231113	132800	68793923	989	989	989	989	0
417	20231113	132700	68793923	989	989	989	989	0
418	20231113	132600	68793923	989	989	989	989	0
419	20231113	132500	68793923	989	989	989	989	0
420	20231113	132400	68793923	989	989	989	989	0
421	20231113	132300	68793923	989	989	989	989	0
422	20231113	132200	68793923	989	989	989	989	0
423	20231113	132100	68793923	989	989	989	989	0
424	20231113	132000	68793923	989	989	989	989	0
425	20231113	131900	68793923	989	989	989	989	1
426	20231113	131800	68792934	983	983	983	983	2084
427	20231113	131700	66744362	983	983	983	983	0
428	20231113	131600	66744362	983	983	983	983	12
429	20231113	131500	66732566	983	983	983	983	920
430	20231113	131400	65828206	983	983	983	983	12
431	20231113	131300	65816410	983	983	983	983	70
432	20231113	131200	65747600	983	983	983	983	20
433	20231113	131100	65727940	983	983	983	983	528
434	20231113	131000	65208916	983	983	983	983	40
435	20231113	130900	65169596	983	983	983	983	20
436	20231113	130800	65149936	983	983	983	983	10
437	20231113	130700	65140106	983	983	983	983	15
438	20231113	130600	65125361	983	983	983	983	0
439	20231113	130500	65125361	983	983	983	983	0
440	20231113	130400	65125361	983	983	983	983	10
441	20231113	130300	65115531	982	982	982	982	0
442	20231113	130200	65115531	982	982	982	982	38
443	20231113	130100	65078215	983	983	983	983	0
444	20231113	130000	65078215	983	983	983	983	0
445	20231113	125900	65078215	983	984	984	983	5862
446	20231113	125800	59315369	989	989	989	989	0
447	20231113	125700	59315369	989	989	989	989	0
448	20231113	125600	59315369	989	989	989	989	10
449	20231113	125500	59305479	989	989	989	989	0
450	20231113	125400	59305479	989	989	989	989	0
451	20231113	125300	59305479	989	989	989	989	0
452	20231113	125200	59305479	989	989	989	989	0
453	20231113	125100	59305479	989	988	989	988	510
454	20231113	125000	58801589	988	988	988	988	2212
455	20231113	124900	56616133	984	984	984	984	0
456	20231113	124800	56616133	984	984	984	984	0
457	20231113	124700	56616133	984	984	984	984	0
458	20231113	124600	56616133	984	984	984	984	555
459	20231113	124500	56070013	983	983	983	983	0
460	20231113	124400	56070013	983	983	983	983	0
461	20231113	124300	56070013	983	983	983	983	0
462	20231113	124200	56070013	983	983	983	983	0
463	20231113	124100	56070013	983	983	983	983	0
464	20231113	124000	56070013	983	983	983	983	0
465	20231113	123900	56070013	983	983	983	983	0
466	20231113	123800	56070013	983	983	983	983	0
467	20231113	123700	56070013	983	983	983	983	0
468	20231113	123600	56070013	983	983	983	983	0
469	20231113	123500	56070013	983	983	983	983	0
470	20231113	123400	56070013	983	983	983	983	0
471	20231113	123300	56070013	983	983	983	983	0
472	20231113	123200	56070013	983	983	983	983	0
473	20231113	123100	56070013	983	983	983	983	0
474	20231113	123000	56070013	983	983	983	983	0
475	20231113	122900	56070013	983	983	983	983	0
476	20231113	122800	56070013	983	983	983	983	0
477	20231113	122700	56070013	983	985	985	983	14000
478	20231113	122600	42304649	994	994	994	994	0
479	20231113	122500	42304649	994	994	994	994	0
480	20231113	122400	42304649	994	994	994	994	0
481	20231113	122300	42304649	994	994	994	994	2
482	20231113	122200	42302661	994	994	994	994	0
483	20231113	122100	42302661	994	994	994	994	0
484	20231113	122000	42302661	994	994	994	994	0
485	20231113	121900	42302661	994	994	994	994	0
486	20231113	121800	42302661	994	994	994	994	1
487	20231113	121700	42301667	984	984	984	984	0
488	20231113	121600	42301667	984	984	984	984	0
489	20231113	121500	42301667	984	984	984	984	0
490	20231113	121400	42301667	984	984	984	984	0
491	20231113	121300	42301667	984	984	984	984	0
492	20231113	121200	42301667	984	984	984	984	0
493	20231113	121100	42301667	984	984	984	984	0
494	20231113	121000	42301667	984	989	989	984	678
495	20231113	120900	41632974	988	988	988	988	0
496	20231113	120800	41632974	988	988	988	988	0
497	20231113	120700	41632974	988	988	988	988	0
498	20231113	120600	41632974	988	988	988	988	0
499	20231113	120500	41632974	988	988	988	988	0
500	20231113	120400	41632974	988	988	988	988	0
501	20231113	120300	41632974	988	988	988	988	0
502	20231113	120200	41632974	988	988	988	988	0
503	20231113	120100	41632974	988	988	988	988	0
504	20231113	120000	41632974	988	988	988	988	20
505	20231113	115900	41613214	988	988	988	988	804
506	20231113	115800	40818862	988	988	988	988	0
507	20231113	115700	40818862	988	988	988	988	0
508	20231113	115600	40818862	988	988	988	988	0
509	20231113	115500	40818862	988	988	988	988	0
510	20231113	115400	40818862	988	988	988	988	0
511	20231113	115300	40818862	988	988	988	988	0
512	20231113	115200	40818862	988	988	988	988	569
513	20231113	115100	40256690	988	988	988	988	43
514	20231113	115000	40214206	988	992	992	988	5744
515	20231113	114900	34532895	994	994	994	994	0
516	20231113	114800	34532895	994	994	994	994	0
517	20231113	114700	34532895	994	994	994	994	0
518	20231113	114600	34532895	994	994	994	994	23
519	20231113	114500	34510033	993	993	993	993	0
520	20231113	114400	34510033	993	993	993	993	0
521	20231113	114300	34510033	993	993	993	993	276
522	20231113	114200	34235965	992	992	992	992	863
523	20231113	114100	33379869	993	993	993	993	0
524	20231113	114000	33379869	993	993	993	993	0
525	20231113	113900	33379869	993	993	993	993	0
526	20231113	113800	33379869	993	993	993	993	0
527	20231113	113700	33379869	993	993	993	993	0
528	20231113	113600	33379869	993	993	993	993	0
529	20231113	113500	33379869	993	993	993	993	0
530	20231113	113400	33379869	993	993	993	993	0
531	20231113	113300	33379869	993	993	993	993	230
532	20231113	113200	33151479	997	997	997	997	0
533	20231113	113100	33151479	997	997	997	997	0
534	20231113	113000	33151479	997	997	997	997	0
535	20231113	112900	33151479	997	997	997	997	0
536	20231113	112800	33151479	997	997	997	997	0
537	20231113	112700	33151479	997	997	997	997	0
538	20231113	112600	33151479	997	997	997	997	0
539	20231113	112500	33151479	997	992	997	987	801
540	20231113	112400	32359061	1000	1000	1000	1000	0
541	20231113	112300	32359061	1000	1000	1000	1000	0
542	20231113	112200	32359061	1000	1000	1000	1000	0
543	20231113	112100	32359061	1000	1000	1000	1000	0
544	20231113	112000	32359061	1000	1000	1000	1000	0
545	20231113	111900	32359061	1000	1000	1000	1000	0
546	20231113	111800	32359061	1000	1000	1000	1000	0
547	20231113	111700	32359061	1000	1000	1000	1000	0
548	20231113	111600	32359061	1000	1000	1000	1000	0
549	20231113	111500	32359061	1000	1000	1000	1000	0
550	20231113	111400	32359061	1000	1000	1000	1000	0
551	20231113	111300	32359061	1000	1000	1000	1000	0
552	20231113	111200	32359061	1000	1000	1000	1000	1
553	20231113	111100	32358061	991	991	991	991	0
554	20231113	111000	32358061	991	1000	1000	991	11
555	20231113	110900	32347151	990	1006	1010	975	14051
556	20231113	110800	18479725	1010	1010	1010	1010	0
557	20231113	110700	18479725	1010	1010	1010	1010	0
558	20231113	110600	18479725	1010	1010	1010	1010	0
559	20231113	110500	18479725	1010	1010	1010	1010	0
560	20231113	110400	18479725	1010	1010	1010	1010	0
561	20231113	110300	18479725	1010	1010	1010	1010	1
562	20231113	110200	18478715	1006	1006	1006	1006	0
563	20231113	110100	18478715	1006	1006	1006	1006	0
564	20231113	110000	18478715	1006	1006	1006	1006	45
565	20231113	105900	18433445	1010	1010	1010	1010	96
566	20231113	105800	18336485	1006	1006	1006	1006	0
567	20231113	105700	18336485	1006	1006	1006	1006	0
568	20231113	105600	18336485	1006	1006	1006	1006	38
569	20231113	105500	18298257	1011	1011	1011	1011	0
570	20231113	105400	18298257	1011	1011	1011	1011	20
571	20231113	105300	18278037	1011	1011	1011	1011	0
572	20231113	105200	18278037	1011	1011	1011	1011	0
573	20231113	105100	18278037	1011	1011	1011	1011	0
574	20231113	105000	18278037	1011	1011	1011	1011	0
575	20231113	104900	18278037	1011	1011	1011	1011	30
576	20231113	104800	18247707	1011	1011	1011	1011	0
577	20231113	104700	18247707	1011	1011	1011	1011	40
578	20231113	104600	18207267	1005	1005	1005	1005	0
579	20231113	104500	18207267	1005	1005	1005	1005	0
580	20231113	104400	18207267	1005	1005	1005	1005	1
581	20231113	104300	18206262	1012	1012	1012	1012	0
582	20231113	104200	18206262	1012	1008	1012	1008	2000
583	20231113	104100	16183919	1005	1005	1005	1005	314
584	20231113	104000	15868349	1004	1004	1004	1004	216
585	20231113	103900	15651485	1004	1004	1004	1004	0
586	20231113	103800	15651485	1004	1004	1004	1004	0
587	20231113	103700	15651485	1004	1004	1004	1004	0
588	20231113	103600	15651485	1004	1004	1004	1004	0
589	20231113	103500	15651485	1004	1004	1004	1004	498
590	20231113	103400	15151493	1004	1004	1004	1004	0
591	20231113	103300	15151493	1004	1004	1004	1004	0
592	20231113	103200	15151493	1004	1003	1004	1003	120
593	20231113	103100	15031015	1003	1003	1003	1003	16
594	20231113	103000	15014967	1003	1003	1003	1003	39
595	20231113	102900	14975850	1003	1003	1003	1003	6
596	20231113	102800	14969832	1003	1003	1003	1003	6
597	20231113	102700	14963814	1004	1004	1004	1004	0
598	20231113	102600	14963814	1004	1004	1004	1004	300
599	20231113	102500	14662614	1004	1004	1004	1004	0
600	20231113	102400	14662614	1004	1004	1004	1004	0
601	20231113	102300	14662614	1004	1004	1004	1004	0
602	20231113	102200	14662614	1004	1004	1004	1004	0
603	20231113	102100	14662614	1004	1004	1004	1004	200
604	20231113	102000	14461814	1004	1004	1004	1004	0
605	20231113	101900	14461814	1004	1004	1004	1004	0
606	20231113	101800	14461814	1004	1004	1004	1004	20
607	20231113	101700	14441734	1004	1004	1004	1004	181
608	20231113	101600	14260010	1004	1004	1004	1004	7
609	20231113	101500	14252982	1004	1004	1004	1004	394
610	20231113	101400	13857406	1005	1005	1005	1005	0
611	20231113	101300	13857406	1005	1005	1005	1005	0
612	20231113	101200	13857406	1005	1005	1005	1005	0
613	20231113	101100	13857406	1005	1005	1005	1005	0
614	20231113	101000	13857406	1005	1005	1005	1005	0
615	20231113	100900	13857406	1005	1005	1005	1005	0
616	20231113	100800	13857406	1005	1005	1005	1005	0
617	20231113	100700	13857406	1005	1005	1005	1005	0
618	20231113	100600	13857406	1005	1005	1005	1005	9
619	20231113	100500	13848361	1005	1005	1005	1005	0
620	20231113	100400	13848361	1005	1005	1005	1005	0
621	20231113	100300	13848361	1005	1005	1005	1005	0
622	20231113	100200	13848361	1005	1005	1005	1005	0
623	20231113	100100	13848361	1005	1005	1005	1005	0
624	20231113	100000	13848361	1005	1005	1005	1005	0
625	20231113	095900	13848361	1005	1005	1005	1005	0
626	20231113	095800	13848361	1005	1005	1005	1005	1
627	20231113	095700	13847356	1005	1005	1005	1005	1
628	20231113	095600	13846351	1008	1008	1008	1008	0
629	20231113	095500	13846351	1008	1008	1008	1008	0
630	20231113	095400	13846351	1008	1008	1008	1008	0
631	20231113	095300	13846351	1008	1008	1008	1008	100
632	20231113	095200	13745551	1008	1008	1008	1008	10
633	20231113	095100	13735471	1008	1008	1008	1008	0
634	20231113	095000	13735471	1008	1008	1008	1008	0
635	20231113	094900	13735471	1008	1008	1008	1008	0
636	20231113	094800	13735471	1008	1008	1008	1008	0
637	20231113	094700	13735471	1008	1008	1008	1008	0
638	20231113	094600	13735471	1008	1008	1008	1008	1
639	20231113	094500	13734463	1008	1008	1008	1008	12
640	20231113	094400	13722367	1009	1009	1009	1009	0
641	20231113	094300	13722367	1009	1009	1009	1009	0
642	20231113	094200	13722367	1009	1009	1009	1009	1
643	20231113	094100	13721358	1009	1009	1009	1009	0
644	20231113	094000	13721358	1009	1009	1009	1009	0
645	20231113	093900	13721358	1009	1009	1009	1009	0
646	20231113	093800	13721358	1009	1009	1009	1009	0
647	20231113	093700	13721358	1009	1009	1009	1009	1
648	20231113	093600	13720349	1009	1009	1009	1009	1
649	20231113	093500	13719340	1004	1004	1004	1004	1
650	20231113	093400	13718336	1004	1004	1004	1004	0
651	20231113	093300	13718336	1004	1004	1004	1004	353
652	20231113	093200	13363924	1005	1005	1005	1005	0
653	20231113	093100	13363924	1005	1010	1010	1005	92
654	20231113	093000	13271304	1004	1004	1004	1004	0
655	20231113	092900	13271304	1004	1004	1004	1004	0
656	20231113	092800	13271304	1004	1005	1005	1004	355
657	20231113	092700	12914819	1005	1005	1005	1005	50
658	20231113	092600	12864569	1005	1005	1005	1005	10
659	20231113	092500	12854519	1010	1010	1010	1010	0
660	20231113	092400	12854519	1010	1010	1010	1010	0
661	20231113	092300	12854519	1010	1010	1010	1010	0
662	20231113	092200	12854519	1010	1010	1010	1010	277
663	20231113	092100	12574749	1010	1010	1010	1010	0
664	20231113	092000	12574749	1010	1010	1010	1010	0
665	20231113	091900	12574749	1010	1010	1010	1010	50
666	20231113	091800	12524249	1010	1010	1010	1010	0
667	20231113	091700	12524249	1010	1005	1010	1005	466
668	20231113	091600	12055654	1010	1010	1010	1010	0
669	20231113	091500	12055654	1010	1010	1010	1010	0
670	20231113	091400	12055654	1010	1010	1010	1010	10
671	20231113	091300	12045554	1011	1011	1011	1011	0
672	20231113	091200	12045554	1011	1011	1011	1011	0
673	20231113	091100	12045554	1011	1011	1011	1011	10
674	20231113	091000	12035444	1011	1011	1011	1011	0
675	20231113	090900	12035444	1011	1011	1011	1011	0
676	20231113	090800	12035444	1011	1011	1011	1011	127
677	20231113	090700	11907047	1011	1011	1011	1011	0
678	20231113	090600	11907047	1011	1011	1011	1011	0
679	20231113	090500	11907047	1011	1011	1011	1011	127
680	20231113	090400	11778650	1011	1011	1011	1011	0
681	20231113	090300	11778650	1011	1011	1011	1011	26
682	20231113	090200	11752364	1004	1004	1004	1004	0
683	20231113	090100	11752364	1004	1004	1004	1004	1
684	20231113	090000	11751360	1010	1010	1010	1005	11636