KissMeData/079190/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	194900	148014441	915	915	915	915	6285
3	20231113	194800	148014441	915	915	915	915	0
4	20231113	194700	148014441	915	915	915	915	0
5	20231113	194600	148014441	915	915	915	915	0
6	20231113	194500	148014441	915	915	915	915	0
7	20231113	194400	148014441	915	915	915	915	0
8	20231113	194300	148014441	915	915	915	915	0
9	20231113	194200	148014441	915	915	915	915	0
10	20231113	194100	148014441	915	915	915	915	0
11	20231113	194000	148014441	915	915	915	915	0
12	20231113	193900	148014441	915	915	915	915	0
13	20231113	193800	148014441	915	915	915	915	0
14	20231113	193700	148014441	915	915	915	915	0
15	20231113	193600	148014441	915	915	915	915	0
16	20231113	193500	148014441	915	915	915	915	0
17	20231113	193400	148014441	915	915	915	915	0
18	20231113	193300	148014441	915	915	915	915	0
19	20231113	193200	148014441	915	915	915	915	0
20	20231113	193100	148014441	915	915	915	915	0
21	20231113	193000	148014441	915	915	915	915	0
22	20231113	192900	148014441	915	915	915	915	0
23	20231113	192800	148014441	915	915	915	915	0
24	20231113	192700	148014441	915	915	915	915	0
25	20231113	192600	148014441	915	915	915	915	0
26	20231113	192500	148014441	915	915	915	915	0
27	20231113	192400	148014441	915	915	915	915	0
28	20231113	192300	148014441	915	915	915	915	0
29	20231113	192200	148014441	915	915	915	915	0
30	20231113	192100	148014441	915	915	915	915	0
31	20231113	192000	148014441	915	915	915	915	0
32	20231113	191900	148014441	915	915	915	915	6285
33	20231113	191800	148014441	915	915	915	915	0
34	20231113	191700	148014441	915	915	915	915	0
35	20231113	191600	148014441	915	915	915	915	0
36	20231113	191500	148014441	915	915	915	915	0
37	20231113	191400	148014441	915	915	915	915	0
38	20231113	191300	148014441	915	915	915	915	0
39	20231113	191200	148014441	915	915	915	915	0
40	20231113	191100	148014441	915	915	915	915	0
41	20231113	191000	148014441	915	915	915	915	0
42	20231113	190900	148014441	915	915	915	915	0
43	20231113	190800	148014441	915	915	915	915	0
44	20231113	190700	148014441	915	915	915	915	0
45	20231113	190600	148014441	915	915	915	915	0
46	20231113	190500	148014441	915	915	915	915	0
47	20231113	190400	148014441	915	915	915	915	0
48	20231113	190300	148014441	915	915	915	915	0
49	20231113	190200	148014441	915	915	915	915	0
50	20231113	190100	148014441	915	915	915	915	0
51	20231113	190000	148014441	915	915	915	915	0
52	20231113	185900	148014441	915	915	915	915	0
53	20231113	185800	148014441	915	915	915	915	0
54	20231113	185700	148014441	915	915	915	915	0
55	20231113	185600	148014441	915	915	915	915	0
56	20231113	185500	148014441	915	915	915	915	0
57	20231113	185400	148014441	915	915	915	915	0
58	20231113	185300	148014441	915	915	915	915	0
59	20231113	185200	148014441	915	915	915	915	0
60	20231113	185100	148014441	915	915	915	915	0
61	20231113	185000	148014441	915	915	915	915	0
62	20231113	184900	148014441	915	915	915	915	6285
63	20231113	184800	148014441	915	915	915	915	0
64	20231113	184700	148014441	915	915	915	915	0
65	20231113	184600	148014441	915	915	915	915	0
66	20231113	184500	148014441	915	915	915	915	0
67	20231113	184400	148014441	915	915	915	915	0
68	20231113	184300	148014441	915	915	915	915	0
69	20231113	184200	148014441	915	915	915	915	0
70	20231113	184100	148014441	915	915	915	915	0
71	20231113	184000	148014441	915	915	915	915	0
72	20231113	183900	148014441	915	915	915	915	0
73	20231113	183800	148014441	915	915	915	915	0
74	20231113	183700	148014441	915	915	915	915	0
75	20231113	183600	148014441	915	915	915	915	0
76	20231113	183500	148014441	915	915	915	915	0
77	20231113	183400	148014441	915	915	915	915	0
78	20231113	183300	148014441	915	915	915	915	0
79	20231113	183200	148014441	915	915	915	915	0
80	20231113	183100	148014441	915	915	915	915	0
81	20231113	183000	148014441	915	915	915	915	0
82	20231113	182900	148014441	915	915	915	915	0
83	20231113	182800	148014441	915	915	915	915	0
84	20231113	182700	148014441	915	915	915	915	0
85	20231113	182600	148014441	915	915	915	915	0
86	20231113	182500	148014441	915	915	915	915	0
87	20231113	182400	148014441	915	915	915	915	0
88	20231113	182300	148014441	915	915	915	915	0
89	20231113	182200	148014441	915	915	915	915	0
90	20231113	182100	148014441	915	915	915	915	0
91	20231113	182000	148014441	915	915	915	915	0
92	20231113	181900	148014441	915	915	915	915	6285
93	20231113	181800	148014441	915	915	915	915	0
94	20231113	181700	148014441	915	915	915	915	0
95	20231113	181600	148014441	915	915	915	915	0
96	20231113	181500	148014441	915	915	915	915	0
97	20231113	181400	148014441	915	915	915	915	0
98	20231113	181300	148014441	915	915	915	915	0
99	20231113	181200	148014441	915	915	915	915	0
100	20231113	181100	148014441	915	915	915	915	0
101	20231113	181000	148014441	915	915	915	915	0
102	20231113	180900	148014441	915	915	915	915	0
103	20231113	180800	148014441	915	915	915	915	0
104	20231113	180700	148014441	915	915	915	915	0
105	20231113	180600	148014441	915	915	915	915	0
106	20231113	180500	148014441	915	915	915	915	0
107	20231113	180400	148014441	915	915	915	915	0
108	20231113	180300	148014441	915	915	915	915	0
109	20231113	180200	148014441	915	915	915	915	0
110	20231113	180100	148014441	915	915	915	915	0
111	20231113	180000	148014441	915	915	915	915	0
112	20231113	175900	148014441	915	915	915	915	0
113	20231113	175800	148014441	915	915	915	915	0
114	20231113	175700	148014441	915	915	915	915	0
115	20231113	175600	148014441	915	915	915	915	0
116	20231113	175500	148014441	915	915	915	915	0
117	20231113	175400	148014441	915	915	915	915	0
118	20231113	175300	148014441	915	915	915	915	0
119	20231113	175200	148014441	915	915	915	915	0
120	20231113	175100	148014441	915	915	915	915	0
121	20231113	175000	148014441	915	915	915	915	0
122	20231113	174900	148014441	915	915	915	915	6285
123	20231113	174800	148014441	915	915	915	915	0
124	20231113	174700	148014441	915	915	915	915	0
125	20231113	174600	148014441	915	915	915	915	0
126	20231113	174500	148014441	915	915	915	915	0
127	20231113	174400	148014441	915	915	915	915	0
128	20231113	174300	148014441	915	915	915	915	0
129	20231113	174200	148014441	915	915	915	915	0
130	20231113	174100	148014441	915	915	915	915	0
131	20231113	174000	148014441	915	915	915	915	0
132	20231113	173900	148014441	915	915	915	915	0
133	20231113	173800	148014441	915	915	915	915	0
134	20231113	173700	148014441	915	915	915	915	0
135	20231113	173600	148014441	915	915	915	915	0
136	20231113	173500	148014441	915	915	915	915	0
137	20231113	173400	148014441	915	915	915	915	0
138	20231113	173300	148014441	915	915	915	915	0
139	20231113	173200	148014441	915	915	915	915	0
140	20231113	173100	148014441	915	915	915	915	0
141	20231113	173000	148014441	915	915	915	915	0
142	20231113	172900	148014441	915	915	915	915	0
143	20231113	172800	148014441	915	915	915	915	0
144	20231113	172700	148014441	915	915	915	915	0
145	20231113	172600	148014441	915	915	915	915	0
146	20231113	172500	148014441	915	915	915	915	0
147	20231113	172400	148014441	915	915	915	915	0
148	20231113	172300	148014441	915	915	915	915	0
149	20231113	172200	148014441	915	915	915	915	0
150	20231113	172100	148014441	915	915	915	915	0
151	20231113	172000	148014441	915	915	915	915	0
152	20231113	171900	148014441	915	915	915	915	6285
153	20231113	171800	148014441	915	915	915	915	0
154	20231113	171700	148014441	915	915	915	915	0
155	20231113	171600	148014441	915	915	915	915	0
156	20231113	171500	148014441	915	915	915	915	0
157	20231113	171400	148014441	915	915	915	915	0
158	20231113	171300	148014441	915	915	915	915	0
159	20231113	171200	148014441	915	915	915	915	0
160	20231113	171100	148014441	915	915	915	915	0
161	20231113	171000	148014441	915	915	915	915	0
162	20231113	170900	148014441	915	915	915	915	0
163	20231113	170800	148014441	915	915	915	915	0
164	20231113	170700	148014441	915	915	915	915	0
165	20231113	170600	148014441	915	915	915	915	0
166	20231113	170500	148014441	915	915	915	915	0
167	20231113	170400	148014441	915	915	915	915	0
168	20231113	170300	148014441	915	915	915	915	0
169	20231113	170200	148014441	915	915	915	915	0
170	20231113	170100	148014441	915	915	915	915	0
171	20231113	170000	148014441	915	915	915	915	0
172	20231113	165900	148014441	915	915	915	915	0
173	20231113	165800	148014441	915	915	915	915	0
174	20231113	165700	148014441	915	915	915	915	0
175	20231113	165600	148014441	915	915	915	915	0
176	20231113	165500	148014441	915	915	915	915	0
177	20231113	165400	148014441	915	915	915	915	0
178	20231113	165300	148014441	915	915	915	915	0
179	20231113	165200	148014441	915	915	915	915	0
180	20231113	165100	148014441	915	915	915	915	0
181	20231113	165000	148014441	915	915	915	915	0
182	20231113	164900	148014441	915	915	915	915	6285
183	20231113	164800	148014441	915	915	915	915	0
184	20231113	164700	148014441	915	915	915	915	0
185	20231113	164600	148014441	915	915	915	915	0
186	20231113	164500	148014441	915	915	915	915	0
187	20231113	164400	148014441	915	915	915	915	0
188	20231113	164300	148014441	915	915	915	915	0
189	20231113	164200	148014441	915	915	915	915	0
190	20231113	164100	148014441	915	915	915	915	0
191	20231113	164000	148014441	915	915	915	915	0
192	20231113	163900	148014441	915	915	915	915	0
193	20231113	163800	148014441	915	915	915	915	0
194	20231113	163700	148014441	915	915	915	915	0
195	20231113	163600	148014441	915	915	915	915	0
196	20231113	163500	148014441	915	915	915	915	0
197	20231113	163400	148014441	915	915	915	915	0
198	20231113	163300	148014441	915	915	915	915	0
199	20231113	163200	148014441	915	915	915	915	0
200	20231113	163100	148014441	915	915	915	915	0
201	20231113	163000	148014441	915	915	915	915	0
202	20231113	162900	148014441	915	915	915	915	0
203	20231113	162800	148014441	915	915	915	915	0
204	20231113	162700	148014441	915	915	915	915	0
205	20231113	162600	148014441	915	915	915	915	0
206	20231113	162500	148014441	915	915	915	915	0
207	20231113	162400	148014441	915	915	915	915	0
208	20231113	162300	148014441	915	915	915	915	0
209	20231113	162200	148014441	915	915	915	915	0
210	20231113	162100	148014441	915	915	915	915	0
211	20231113	162000	148014441	915	915	915	915	0
212	20231113	161900	148014441	915	915	915	915	6285
213	20231113	161800	148014441	915	915	915	915	0
214	20231113	161700	148014441	915	915	915	915	0
215	20231113	161600	148014441	915	915	915	915	0
216	20231113	161500	148014441	915	915	915	915	0
217	20231113	161400	148014441	915	915	915	915	0
218	20231113	161300	148014441	915	915	915	915	0
219	20231113	161200	148014441	915	915	915	915	0
220	20231113	161100	148014441	915	915	915	915	0
221	20231113	161000	148014441	915	915	915	915	0
222	20231113	160900	148014441	915	915	915	915	0
223	20231113	160800	148014441	915	915	915	915	0
224	20231113	160700	148014441	915	915	915	915	0
225	20231113	160600	148014441	915	915	915	915	0
226	20231113	160500	148014441	915	915	915	915	0
227	20231113	160400	148014441	915	915	915	915	0
228	20231113	160300	148014441	915	915	915	915	0
229	20231113	160200	148014441	915	915	915	915	0
230	20231113	160100	148014441	915	915	915	915	0
231	20231113	160000	148014441	915	915	915	915	0
232	20231113	155900	148014441	915	915	915	915	0
233	20231113	155800	148014441	915	915	915	915	0
234	20231113	155700	148014441	915	915	915	915	0
235	20231113	155600	148014441	915	915	915	915	0
236	20231113	155500	148014441	915	915	915	915	0
237	20231113	155400	148014441	915	915	915	915	0
238	20231113	155300	148014441	915	915	915	915	0
239	20231113	155200	148014441	915	915	915	915	0
240	20231113	155100	148014441	915	915	915	915	0
241	20231113	155000	148014441	915	915	915	915	0
242	20231113	154900	148014441	915	915	915	915	6285
243	20231113	154800	148014441	915	915	915	915	0
244	20231113	154700	148014441	915	915	915	915	0
245	20231113	154600	148014441	915	915	915	915	0
246	20231113	154500	148014441	915	915	915	915	0
247	20231113	154400	148014441	915	915	915	915	0
248	20231113	154300	148014441	915	915	915	915	0
249	20231113	154200	148014441	915	915	915	915	0
250	20231113	154100	148014441	915	915	915	915	0
251	20231113	154000	148014441	915	915	915	915	0
252	20231113	153900	148014441	915	915	915	915	0
253	20231113	153800	148014441	915	915	915	915	0
254	20231113	153700	148014441	915	915	915	915	0
255	20231113	153600	148014441	915	915	915	915	0
256	20231113	153500	148014441	915	915	915	915	0
257	20231113	153400	148014441	915	915	915	915	0
258	20231113	153300	148014441	915	915	915	915	0
259	20231113	153200	148014441	915	915	915	915	0
260	20231113	153100	148014441	915	915	915	915	0
261	20231113	153000	148014441	915	915	915	915	6285
262	20231113	152900	142263666	915	915	915	915	0
263	20231113	152800	142263666	915	915	915	915	0
264	20231113	152700	142263666	915	915	915	915	0
265	20231113	152600	142263666	915	915	915	915	0
266	20231113	152500	142263666	915	915	915	915	0
267	20231113	152400	142263666	915	915	915	915	0
268	20231113	152300	142263666	915	915	915	915	0
269	20231113	152200	142263666	915	915	915	915	0
270	20231113	152100	142263666	915	915	915	915	0
271	20231113	152000	142263666	915	915	915	915	0
272	20231113	151900	142263666	915	915	915	915	578
273	20231113	151800	141734796	914	916	916	914	477
274	20231113	151700	141298064	916	915	916	915	70
275	20231113	151600	141234013	915	915	915	915	0
276	20231113	151500	141234013	915	914	915	914	133
277	20231113	151400	141112320	916	916	916	916	0
278	20231113	151300	141112320	916	916	916	916	0
279	20231113	151200	141112320	916	914	916	914	20
280	20231113	151100	141094020	916	916	916	916	0
281	20231113	151000	141094020	916	914	916	914	500
282	20231113	150900	140636670	916	916	916	916	0
283	20231113	150800	140636670	916	916	916	916	0
284	20231113	150700	140636670	916	916	916	916	45
285	20231113	150600	140595450	909	912	912	909	834
286	20231113	150500	139836966	918	918	918	918	601
287	20231113	150400	139285248	909	913	918	909	952
288	20231113	150300	138412672	913	913	913	913	40
289	20231113	150200	138376152	913	913	916	913	1025
290	20231113	150100	137437905	911	911	911	911	200
291	20231113	150000	137255705	909	909	909	909	0
292	20231113	145900	137255705	909	909	909	909	0
293	20231113	145800	137255705	909	910	910	909	500
294	20231113	145700	136801198	913	913	913	913	135
295	20231113	145600	136677943	915	912	915	912	8339
296	20231113	145500	129049719	910	910	910	910	0
297	20231113	145400	129049719	910	910	910	910	0
298	20231113	145300	129049719	910	910	910	910	0
299	20231113	145200	129049719	910	910	910	910	16
300	20231113	145100	129035159	910	910	910	910	20
301	20231113	145000	129016959	914	912	914	912	95
302	20231113	144900	128930315	912	912	912	912	4000
303	20231113	144800	125282315	912	910	912	910	7808
304	20231113	144700	118177010	909	909	909	909	733
305	20231113	144600	117510713	909	906	909	906	2715
306	20231113	144500	115044788	906	903	906	903	1219
307	20231113	144400	113940727	903	903	903	903	1
308	20231113	144300	113939824	902	902	902	902	0
309	20231113	144200	113939824	902	902	902	902	3
310	20231113	144100	113937118	902	902	902	902	0
311	20231113	144000	113937118	902	902	902	902	0
312	20231113	143900	113937118	902	902	902	902	14
313	20231113	143800	113924490	902	902	902	902	0
314	20231113	143700	113924490	902	902	902	902	0
315	20231113	143600	113924490	902	902	902	902	50
316	20231113	143500	113879390	903	903	903	903	0
317	20231113	143400	113879390	903	903	903	903	0
318	20231113	143300	113879390	903	903	903	903	1
319	20231113	143200	113878487	903	903	903	903	0
320	20231113	143100	113878487	903	903	903	903	0
321	20231113	143000	113878487	903	903	903	903	0
322	20231113	142900	113878487	903	903	903	903	5
323	20231113	142800	113873972	904	904	904	904	0
324	20231113	142700	113873972	904	904	904	904	0
325	20231113	142600	113873972	904	904	904	904	0
326	20231113	142500	113873972	904	904	904	904	0
327	20231113	142400	113873972	904	904	904	904	0
328	20231113	142300	113873972	904	904	904	904	0
329	20231113	142200	113873972	904	904	904	904	5
330	20231113	142100	113869452	904	904	904	904	0
331	20231113	142000	113869452	904	904	904	904	0
332	20231113	141900	113869452	904	904	904	904	0
333	20231113	141800	113869452	904	904	904	904	0
334	20231113	141700	113869452	904	904	904	904	1
335	20231113	141600	113868548	905	905	905	905	0
336	20231113	141500	113868548	905	904	905	904	1000
337	20231113	141400	112963700	904	902	904	902	1000
338	20231113	141300	112059774	904	902	904	902	1001
339	20231113	141200	111154978	904	902	904	902	1000
340	20231113	141100	110251146	902	902	902	902	0
341	20231113	141000	110251146	902	902	902	902	0
342	20231113	140900	110251146	902	902	904	902	1501
343	20231113	140800	108894856	902	902	902	902	0
344	20231113	140700	108894856	902	902	902	902	0
345	20231113	140600	108894856	902	899	902	899	1386
346	20231113	140500	107648839	902	902	902	902	0
347	20231113	140400	107648839	902	902	902	902	0
348	20231113	140300	107648839	902	902	902	902	0
349	20231113	140200	107648839	902	902	902	902	0
350	20231113	140100	107648839	902	902	902	902	0
351	20231113	140000	107648839	902	902	902	902	0
352	20231113	135900	107648839	902	902	902	902	0
353	20231113	135800	107648839	902	902	902	902	0
354	20231113	135700	107648839	902	902	902	902	0
355	20231113	135600	107648839	902	902	902	902	3
356	20231113	135500	107646133	902	902	902	902	0
357	20231113	135400	107646133	902	902	902	902	0
358	20231113	135300	107646133	902	902	902	902	0
359	20231113	135200	107646133	902	902	902	902	0
360	20231113	135100	107646133	902	902	902	902	0
361	20231113	135000	107646133	902	902	902	902	0
362	20231113	134900	107646133	902	902	902	902	0
363	20231113	134800	107646133	902	902	902	902	0
364	20231113	134700	107646133	902	902	902	902	1
365	20231113	134600	107645231	896	896	896	896	432
366	20231113	134500	107258159	896	896	896	896	100
367	20231113	134400	107168559	906	906	906	906	1
368	20231113	134300	107167653	898	898	898	898	0
369	20231113	134200	107167653	898	898	898	898	0
370	20231113	134100	107167653	898	898	898	898	442
371	20231113	134000	106770737	899	903	906	899	102
372	20231113	133900	106678915	906	906	906	906	0
373	20231113	133800	106678915	906	906	906	906	0
374	20231113	133700	106678915	906	906	906	906	0
375	20231113	133600	106678915	906	902	906	902	102
376	20231113	133500	106586903	902	902	902	902	80
377	20231113	133400	106514743	902	902	902	902	0
378	20231113	133300	106514743	902	902	902	902	0
379	20231113	133200	106514743	902	902	902	902	0
380	20231113	133100	106514743	902	902	902	902	0
381	20231113	133000	106514743	902	902	902	902	1
382	20231113	132900	106513841	899	899	899	899	0
383	20231113	132800	106513841	899	900	900	899	1540
384	20231113	132700	105129281	900	900	900	900	0
385	20231113	132600	105129281	900	900	900	900	0
386	20231113	132500	105129281	900	900	900	900	0
387	20231113	132400	105129281	900	900	900	900	0
388	20231113	132300	105129281	900	900	900	900	1
389	20231113	132200	105128381	899	899	899	899	0
390	20231113	132100	105128381	899	899	899	899	0
391	20231113	132000	105128381	899	899	899	899	12
392	20231113	131900	105117593	899	899	899	899	0
393	20231113	131800	105117593	899	899	899	899	217
394	20231113	131700	104922510	900	902	902	900	821
395	20231113	131600	104182692	908	908	908	908	0
396	20231113	131500	104182692	908	908	908	908	0
397	20231113	131400	104182692	908	908	908	908	0
398	20231113	131300	104182692	908	908	908	908	0
399	20231113	131200	104182692	908	908	908	908	1
400	20231113	131100	104181784	901	901	901	901	0
401	20231113	131000	104181784	901	909	909	901	66
402	20231113	130900	104122310	902	902	902	902	5
403	20231113	130800	104117800	902	902	902	902	17
404	20231113	130700	104102466	900	900	900	900	0
405	20231113	130600	104102466	900	902	902	900	117
406	20231113	130500	103997132	908	908	908	908	500
407	20231113	130400	103543132	908	908	908	908	1
408	20231113	130300	103542224	906	906	906	906	0
409	20231113	130200	103542224	906	906	906	906	500
410	20231113	130100	103089224	906	906	906	906	2
411	20231113	130000	103087412	903	903	903	903	0
412	20231113	125900	103087412	903	906	906	903	410
413	20231113	125800	102715982	906	902	906	902	3
414	20231113	125700	102713268	906	902	906	902	62
415	20231113	125600	102657277	902	902	902	902	0
416	20231113	125500	102657277	902	902	902	902	0
417	20231113	125400	102657277	902	902	902	902	0
418	20231113	125300	102657277	902	902	902	902	0
419	20231113	125200	102657277	902	902	902	902	2
420	20231113	125100	102655473	905	905	905	905	0
421	20231113	125000	102655473	905	905	905	905	0
422	20231113	124900	102655473	905	905	905	905	0
423	20231113	124800	102655473	905	905	905	905	0
424	20231113	124700	102655473	905	905	905	905	0
425	20231113	124600	102655473	905	905	905	905	0
426	20231113	124500	102655473	905	905	905	905	1
427	20231113	124400	102654568	900	900	900	900	0
428	20231113	124300	102654568	900	900	900	900	0
429	20231113	124200	102654568	900	900	900	900	0
430	20231113	124100	102654568	900	900	900	900	0
431	20231113	124000	102654568	900	900	900	900	0
432	20231113	123900	102654568	900	900	900	900	0
433	20231113	123800	102654568	900	900	900	900	0
434	20231113	123700	102654568	900	900	900	900	50
435	20231113	123600	102609568	900	900	900	900	2
436	20231113	123500	102607768	905	905	905	905	1
437	20231113	123400	102606863	900	900	900	900	0
438	20231113	123300	102606863	900	900	900	900	67
439	20231113	123200	102546563	905	900	905	900	72
440	20231113	123100	102481758	899	900	900	899	16
441	20231113	123000	102467368	900	900	900	900	0
442	20231113	122900	102467368	900	900	900	900	1
443	20231113	122800	102466468	905	905	905	905	0
444	20231113	122700	102466468	905	905	905	905	0
445	20231113	122600	102466468	905	905	905	905	0
446	20231113	122500	102466468	905	905	905	905	0
447	20231113	122400	102466468	905	905	905	905	0
448	20231113	122300	102466468	905	905	905	905	1
449	20231113	122200	102465563	905	905	905	905	0
450	20231113	122100	102465563	905	905	905	905	0
451	20231113	122000	102465563	905	905	905	905	0
452	20231113	121900	102465563	905	905	905	905	0
453	20231113	121800	102465563	905	905	905	905	0
454	20231113	121700	102465563	905	905	905	905	0
455	20231113	121600	102465563	905	905	905	905	0
456	20231113	121500	102465563	905	905	905	905	5
457	20231113	121400	102461038	905	905	905	905	0
458	20231113	121300	102461038	905	900	905	900	7
459	20231113	121200	102454733	905	905	905	905	0
460	20231113	121100	102454733	905	900	905	900	1000
461	20231113	121000	101549858	905	900	905	900	3000
462	20231113	120900	98836337	900	900	900	900	0
463	20231113	120800	98836337	900	900	900	900	0
464	20231113	120700	98836337	900	900	900	900	0
465	20231113	120600	98836337	900	900	900	900	0
466	20231113	120500	98836337	900	900	900	900	0
467	20231113	120400	98836337	900	900	900	900	1
468	20231113	120300	98835437	900	900	900	900	0
469	20231113	120200	98835437	900	900	900	900	0
470	20231113	120100	98835437	900	900	900	900	499
471	20231113	120000	98386337	900	900	900	900	0
472	20231113	115900	98386337	900	900	900	900	0
473	20231113	115800	98386337	900	900	900	900	0
474	20231113	115700	98386337	900	900	900	900	0
475	20231113	115600	98386337	900	900	900	900	0
476	20231113	115500	98386337	900	900	900	900	0
477	20231113	115400	98386337	900	900	900	900	0
478	20231113	115300	98386337	900	900	900	900	1
479	20231113	115200	98385437	898	898	898	898	0
480	20231113	115100	98385437	898	898	898	898	587
481	20231113	115000	97858311	905	905	905	905	0
482	20231113	114900	97858311	905	905	905	905	0
483	20231113	114800	97858311	905	905	905	905	0
484	20231113	114700	97858311	905	905	905	905	0
485	20231113	114600	97858311	905	905	905	905	0
486	20231113	114500	97858311	905	905	905	905	0
487	20231113	114400	97858311	905	905	905	905	0
488	20231113	114300	97858311	905	905	905	905	0
489	20231113	114200	97858311	905	905	905	905	3550
490	20231113	114100	94645561	905	905	905	905	2
491	20231113	114000	94643751	899	899	899	899	38
492	20231113	113900	94609589	905	905	905	905	0
493	20231113	113800	94609589	905	905	905	905	0
494	20231113	113700	94609589	905	905	905	905	1
495	20231113	113600	94608684	899	899	899	899	0
496	20231113	113500	94608684	899	899	899	899	1100
497	20231113	113400	93619784	905	905	905	905	0
498	20231113	113300	93619784	905	905	905	905	142
499	20231113	113200	93491274	905	905	905	905	14
500	20231113	113100	93478604	905	905	905	905	0
501	20231113	113000	93478604	905	905	905	905	1
502	20231113	112900	93477699	905	905	905	905	0
503	20231113	112800	93477699	905	905	905	905	0
504	20231113	112700	93477699	905	905	905	905	10
505	20231113	112600	93468649	905	905	905	905	10
506	20231113	112500	93459599	905	900	905	900	171
507	20231113	112400	93305305	900	900	900	900	3369
508	20231113	112300	90273205	900	900	900	900	0
509	20231113	112200	90273205	900	900	900	900	0
510	20231113	112100	90273205	900	899	900	899	133
511	20231113	112000	90153536	900	900	900	900	293
512	20231113	111900	89889836	900	900	900	900	0
513	20231113	111800	89889836	900	900	900	900	0
514	20231113	111700	89889836	900	900	900	900	100
515	20231113	111600	89799836	900	900	900	900	0
516	20231113	111500	89799836	900	900	900	900	158
517	20231113	111400	89657636	902	902	902	902	1
518	20231113	111300	89656734	903	903	903	903	0
519	20231113	111200	89656734	903	903	903	903	2
520	20231113	111100	89654928	904	904	904	904	0
521	20231113	111000	89654928	904	904	904	904	0
522	20231113	110900	89654928	904	904	904	904	0
523	20231113	110800	89654928	904	904	904	904	0
524	20231113	110700	89654928	904	904	904	904	10
525	20231113	110600	89645888	904	904	904	904	3000
526	20231113	110500	86933888	904	904	904	904	0
527	20231113	110400	86933888	904	904	904	904	3
528	20231113	110300	86931176	901	901	901	901	148
529	20231113	110200	86797828	901	901	901	901	0
530	20231113	110100	86797828	901	901	901	901	852
531	20231113	110000	86030176	903	903	903	903	0
532	20231113	105900	86030176	903	903	903	903	5
533	20231113	105800	86025661	904	904	904	904	0
534	20231113	105700	86025661	904	904	904	904	0
535	20231113	105600	86025661	904	903	904	903	1800
536	20231113	105500	84398661	901	901	901	901	0
537	20231113	105400	84398661	901	901	901	901	0
538	20231113	105300	84398661	901	901	901	901	111
539	20231113	105200	84298650	900	900	900	900	0
540	20231113	105100	84298650	900	898	900	898	34
541	20231113	105000	84268072	895	895	895	895	1
542	20231113	104900	84267177	900	900	900	900	2287
543	20231113	104800	82208877	900	900	900	900	239
544	20231113	104700	81993777	901	900	901	900	113
545	20231113	104600	81892076	900	900	900	900	0
546	20231113	104500	81892076	900	900	900	900	0
547	20231113	104400	81892076	900	900	900	900	0
548	20231113	104300	81892076	900	900	900	900	332
549	20231113	104200	81593276	900	900	900	900	500
550	20231113	104100	81143276	900	900	900	900	0
551	20231113	104000	81143276	900	901	901	900	2195
552	20231113	103900	79166558	901	901	901	901	0
553	20231113	103800	79166558	901	901	901	901	82
554	20231113	103700	79092676	903	903	903	903	50
555	20231113	103600	79047526	905	905	905	905	0
556	20231113	103500	79047526	905	905	905	905	0
557	20231113	103400	79047526	905	905	905	905	0
558	20231113	103300	79047526	905	905	905	905	0
559	20231113	103200	79047526	905	905	905	905	0
560	20231113	103100	79047526	905	901	905	901	16
561	20231113	103000	79033086	905	905	905	905	0
562	20231113	102900	79033086	905	905	905	905	1
563	20231113	102800	79032181	901	901	901	901	100
564	20231113	102700	78942081	901	902	902	901	120
565	20231113	102600	78833849	905	905	905	905	0
566	20231113	102500	78833849	905	905	905	905	0
567	20231113	102400	78833849	905	905	905	905	1
568	20231113	102300	78832944	902	902	902	902	1
569	20231113	102200	78832042	902	902	902	902	0
570	20231113	102100	78832042	902	902	902	902	0
571	20231113	102000	78832042	902	902	902	902	0
572	20231113	101900	78832042	902	902	902	902	280
573	20231113	101800	78579482	902	902	902	902	220
574	20231113	101700	78381042	902	902	902	902	0
575	20231113	101600	78381042	902	902	902	902	0
576	20231113	101500	78381042	902	902	902	902	86
577	20231113	101400	78303470	908	908	908	908	0
578	20231113	101300	78303470	908	908	908	908	0
579	20231113	101200	78303470	908	908	908	908	0
580	20231113	101100	78303470	908	908	908	908	0
581	20231113	101000	78303470	908	908	908	908	35
582	20231113	100900	78271690	908	908	908	908	0
583	20231113	100800	78271690	908	908	908	908	5
584	20231113	100700	78267150	908	907	908	907	200
585	20231113	100600	78085650	906	905	906	905	1400
586	20231113	100500	76818551	905	905	905	900	9
587	20231113	100400	76810431	900	902	902	900	1190
588	20231113	100300	75738383	906	906	906	906	0
589	20231113	100200	75738383	906	905	906	905	2
590	20231113	100100	75736572	901	904	904	901	790
591	20231113	100000	75022781	904	904	904	904	368
592	20231113	095900	74690109	904	904	904	904	0
593	20231113	095800	74690109	904	904	904	904	0
594	20231113	095700	74690109	904	904	904	904	0
595	20231113	095600	74690109	904	904	904	904	800
596	20231113	095500	73966909	904	904	904	904	1
597	20231113	095400	73966005	900	900	900	900	0
598	20231113	095300	73966005	900	900	900	900	23
599	20231113	095200	73945305	900	900	900	900	0
600	20231113	095100	73945305	900	900	900	900	0
601	20231113	095000	73945305	900	900	900	900	500
602	20231113	094900	73495305	900	900	900	900	0
603	20231113	094800	73495305	900	900	900	900	100
604	20231113	094700	73405305	900	900	900	900	100
605	20231113	094600	73315305	909	909	909	909	0
606	20231113	094500	73315305	909	909	909	909	0
607	20231113	094400	73315305	909	909	909	909	0
608	20231113	094300	73315305	909	909	909	909	1
609	20231113	094200	73314396	909	900	909	900	11
610	20231113	094100	73304487	900	900	900	900	105
611	20231113	094000	73209987	912	912	912	912	0
612	20231113	093900	73209987	912	903	912	903	1200
613	20231113	093800	72122140	904	904	904	904	10
614	20231113	093700	72113100	905	905	905	905	0
615	20231113	093600	72113100	905	904	905	904	4212
616	20231113	093500	68301363	904	897	904	895	1907
617	20231113	093400	66584406	898	898	898	898	0
618	20231113	093300	66584406	898	898	898	898	0
619	20231113	093200	66584406	898	898	898	898	10
620	20231113	093100	66575426	898	898	898	897	661
621	20231113	093000	65982133	904	904	904	904	1
622	20231113	092900	65981229	898	898	898	898	30
623	20231113	092800	65954289	905	901	905	897	2120
624	20231113	092700	64048965	907	905	907	905	5
625	20231113	092600	64044436	900	902	902	900	200
626	20231113	092500	63864352	905	905	905	905	70
627	20231113	092400	63801002	907	905	907	905	15
628	20231113	092300	63787417	902	902	902	902	458
629	20231113	092200	63374301	902	902	902	902	1
630	20231113	092100	63373399	902	902	902	902	0
631	20231113	092000	63373399	902	902	902	902	5
632	20231113	091900	63368889	896	896	896	896	26
633	20231113	091800	63345593	896	902	902	896	1611
634	20231113	091700	61892482	902	902	902	902	2
635	20231113	091600	61890678	902	902	902	902	0
636	20231113	091500	61890678	902	892	902	891	7289
637	20231113	091400	55363713	893	891	894	891	2797
638	20231113	091300	52865534	895	890	895	883	2098
639	20231113	091200	51007514	882	903	903	882	28052
640	20231113	091100	25906019	904	904	904	904	1500
641	20231113	091000	24550019	905	906	906	905	614
642	20231113	090900	23994230	910	906	910	906	1559
643	20231113	090800	22581565	906	906	906	906	16
644	20231113	090700	22567069	906	906	906	906	2100
645	20231113	090600	20664469	905	905	905	905	45
646	20231113	090500	20623744	905	911	911	905	111
647	20231113	090400	20523223	913	905	913	905	545
648	20231113	090300	20029990	902	916	919	902	8837
649	20231113	090200	12045900	916	908	917	905	4907
650	20231113	090100	7580708	908	907	908	903	841
651	20231113	090000	6817195	906	903	906	902	7549