KissMeData/215790/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203600	76913134	980	980	980	980	712
3	20231113	203500	76913134	980	980	980	980	0
4	20231113	203400	76913134	980	980	980	980	0
5	20231113	203300	76913134	980	980	980	980	0
6	20231113	203200	76913134	980	980	980	980	0
7	20231113	203100	76913134	980	980	980	980	0
8	20231113	203000	76913134	980	980	980	980	0
9	20231113	202900	76913134	980	980	980	980	0
10	20231113	202800	76913134	980	980	980	980	0
11	20231113	202700	76913134	980	980	980	980	0
12	20231113	202600	76913134	980	980	980	980	0
13	20231113	202500	76913134	980	980	980	980	0
14	20231113	202400	76913134	980	980	980	980	0
15	20231113	202300	76913134	980	980	980	980	0
16	20231113	202200	76913134	980	980	980	980	0
17	20231113	202100	76913134	980	980	980	980	0
18	20231113	202000	76913134	980	980	980	980	0
19	20231113	201900	76913134	980	980	980	980	0
20	20231113	201800	76913134	980	980	980	980	0
21	20231113	201700	76913134	980	980	980	980	0
22	20231113	201600	76913134	980	980	980	980	0
23	20231113	201500	76913134	980	980	980	980	0
24	20231113	201400	76913134	980	980	980	980	0
25	20231113	201300	76913134	980	980	980	980	0
26	20231113	201200	76913134	980	980	980	980	0
27	20231113	201100	76913134	980	980	980	980	0
28	20231113	201000	76913134	980	980	980	980	0
29	20231113	200900	76913134	980	980	980	980	0
30	20231113	200800	76913134	980	980	980	980	0
31	20231113	200700	76913134	980	980	980	980	0
32	20231113	200600	76913134	980	980	980	980	712
33	20231113	200500	76913134	980	980	980	980	0
34	20231113	200400	76913134	980	980	980	980	0
35	20231113	200300	76913134	980	980	980	980	0
36	20231113	200200	76913134	980	980	980	980	0
37	20231113	200100	76913134	980	980	980	980	0
38	20231113	200000	76913134	980	980	980	980	0
39	20231113	195900	76913134	980	980	980	980	0
40	20231113	195800	76913134	980	980	980	980	0
41	20231113	195700	76913134	980	980	980	980	0
42	20231113	195600	76913134	980	980	980	980	0
43	20231113	195500	76913134	980	980	980	980	0
44	20231113	195400	76913134	980	980	980	980	0
45	20231113	195300	76913134	980	980	980	980	0
46	20231113	195200	76913134	980	980	980	980	0
47	20231113	195100	76913134	980	980	980	980	0
48	20231113	195000	76913134	980	980	980	980	0
49	20231113	194900	76913134	980	980	980	980	0
50	20231113	194800	76913134	980	980	980	980	0
51	20231113	194700	76913134	980	980	980	980	0
52	20231113	194600	76913134	980	980	980	980	0
53	20231113	194500	76913134	980	980	980	980	0
54	20231113	194400	76913134	980	980	980	980	0
55	20231113	194300	76913134	980	980	980	980	0
56	20231113	194200	76913134	980	980	980	980	0
57	20231113	194100	76913134	980	980	980	980	0
58	20231113	194000	76913134	980	980	980	980	0
59	20231113	193900	76913134	980	980	980	980	0
60	20231113	193800	76913134	980	980	980	980	0
61	20231113	193700	76913134	980	980	980	980	0
62	20231113	193600	76913134	980	980	980	980	712
63	20231113	193500	76913134	980	980	980	980	0
64	20231113	193400	76913134	980	980	980	980	0
65	20231113	193300	76913134	980	980	980	980	0
66	20231113	193200	76913134	980	980	980	980	0
67	20231113	193100	76913134	980	980	980	980	0
68	20231113	193000	76913134	980	980	980	980	0
69	20231113	192900	76913134	980	980	980	980	0
70	20231113	192800	76913134	980	980	980	980	0
71	20231113	192700	76913134	980	980	980	980	0
72	20231113	192600	76913134	980	980	980	980	0
73	20231113	192500	76913134	980	980	980	980	0
74	20231113	192400	76913134	980	980	980	980	0
75	20231113	192300	76913134	980	980	980	980	0
76	20231113	192200	76913134	980	980	980	980	0
77	20231113	192100	76913134	980	980	980	980	0
78	20231113	192000	76913134	980	980	980	980	0
79	20231113	191900	76913134	980	980	980	980	0
80	20231113	191800	76913134	980	980	980	980	0
81	20231113	191700	76913134	980	980	980	980	0
82	20231113	191600	76913134	980	980	980	980	0
83	20231113	191500	76913134	980	980	980	980	0
84	20231113	191400	76913134	980	980	980	980	0
85	20231113	191300	76913134	980	980	980	980	0
86	20231113	191200	76913134	980	980	980	980	0
87	20231113	191100	76913134	980	980	980	980	0
88	20231113	191000	76913134	980	980	980	980	0
89	20231113	190900	76913134	980	980	980	980	0
90	20231113	190800	76913134	980	980	980	980	0
91	20231113	190700	76913134	980	980	980	980	0
92	20231113	190600	76913134	980	980	980	980	712
93	20231113	190500	76913134	980	980	980	980	0
94	20231113	190400	76913134	980	980	980	980	0
95	20231113	190300	76913134	980	980	980	980	0
96	20231113	190200	76913134	980	980	980	980	0
97	20231113	190100	76913134	980	980	980	980	0
98	20231113	190000	76913134	980	980	980	980	0
99	20231113	185900	76913134	980	980	980	980	0
100	20231113	185800	76913134	980	980	980	980	0
101	20231113	185700	76913134	980	980	980	980	0
102	20231113	185600	76913134	980	980	980	980	0
103	20231113	185500	76913134	980	980	980	980	0
104	20231113	185400	76913134	980	980	980	980	0
105	20231113	185300	76913134	980	980	980	980	0
106	20231113	185200	76913134	980	980	980	980	0
107	20231113	185100	76913134	980	980	980	980	0
108	20231113	185000	76913134	980	980	980	980	0
109	20231113	184900	76913134	980	980	980	980	0
110	20231113	184800	76913134	980	980	980	980	0
111	20231113	184700	76913134	980	980	980	980	0
112	20231113	184600	76913134	980	980	980	980	0
113	20231113	184500	76913134	980	980	980	980	0
114	20231113	184400	76913134	980	980	980	980	0
115	20231113	184300	76913134	980	980	980	980	0
116	20231113	184200	76913134	980	980	980	980	0
117	20231113	184100	76913134	980	980	980	980	0
118	20231113	184000	76913134	980	980	980	980	0
119	20231113	183900	76913134	980	980	980	980	0
120	20231113	183800	76913134	980	980	980	980	0
121	20231113	183700	76913134	980	980	980	980	0
122	20231113	183600	76913134	980	980	980	980	712
123	20231113	183500	76913134	980	980	980	980	0
124	20231113	183400	76913134	980	980	980	980	0
125	20231113	183300	76913134	980	980	980	980	0
126	20231113	183200	76913134	980	980	980	980	0
127	20231113	183100	76913134	980	980	980	980	0
128	20231113	183000	76913134	980	980	980	980	0
129	20231113	182900	76913134	980	980	980	980	0
130	20231113	182800	76913134	980	980	980	980	0
131	20231113	182700	76913134	980	980	980	980	0
132	20231113	182600	76913134	980	980	980	980	0
133	20231113	182500	76913134	980	980	980	980	0
134	20231113	182400	76913134	980	980	980	980	0
135	20231113	182300	76913134	980	980	980	980	0
136	20231113	182200	76913134	980	980	980	980	0
137	20231113	182100	76913134	980	980	980	980	0
138	20231113	182000	76913134	980	980	980	980	0
139	20231113	181900	76913134	980	980	980	980	0
140	20231113	181800	76913134	980	980	980	980	0
141	20231113	181700	76913134	980	980	980	980	0
142	20231113	181600	76913134	980	980	980	980	0
143	20231113	181500	76913134	980	980	980	980	0
144	20231113	181400	76913134	980	980	980	980	0
145	20231113	181300	76913134	980	980	980	980	0
146	20231113	181200	76913134	980	980	980	980	0
147	20231113	181100	76913134	980	980	980	980	0
148	20231113	181000	76913134	980	980	980	980	0
149	20231113	180900	76913134	980	980	980	980	0
150	20231113	180800	76913134	980	980	980	980	0
151	20231113	180700	76913134	980	980	980	980	0
152	20231113	180600	76913134	980	980	980	980	712
153	20231113	180500	76913134	980	980	980	980	0
154	20231113	180400	76913134	980	980	980	980	0
155	20231113	180300	76913134	980	980	980	980	0
156	20231113	180200	76913134	980	980	980	980	0
157	20231113	180100	76913134	980	980	980	980	0
158	20231113	180000	76913134	980	980	980	980	0
159	20231113	175900	76913134	980	980	980	980	0
160	20231113	175800	76913134	980	980	980	980	0
161	20231113	175700	76913134	980	980	980	980	0
162	20231113	175600	76913134	980	980	980	980	0
163	20231113	175500	76913134	980	980	980	980	0
164	20231113	175400	76913134	980	980	980	980	0
165	20231113	175300	76913134	980	980	980	980	0
166	20231113	175200	76913134	980	980	980	980	0
167	20231113	175100	76913134	980	980	980	980	0
168	20231113	175000	76913134	980	980	980	980	0
169	20231113	174900	76913134	980	980	980	980	0
170	20231113	174800	76913134	980	980	980	980	0
171	20231113	174700	76913134	980	980	980	980	0
172	20231113	174600	76913134	980	980	980	980	0
173	20231113	174500	76913134	980	980	980	980	0
174	20231113	174400	76913134	980	980	980	980	0
175	20231113	174300	76913134	980	980	980	980	0
176	20231113	174200	76913134	980	980	980	980	0
177	20231113	174100	76913134	980	980	980	980	0
178	20231113	174000	76913134	980	980	980	980	0
179	20231113	173900	76913134	980	980	980	980	0
180	20231113	173800	76913134	980	980	980	980	0
181	20231113	173700	76913134	980	980	980	980	0
182	20231113	173600	76913134	980	980	980	980	712
183	20231113	173500	76913134	980	980	980	980	0
184	20231113	173400	76913134	980	980	980	980	0
185	20231113	173300	76913134	980	980	980	980	0
186	20231113	173200	76913134	980	980	980	980	0
187	20231113	173100	76913134	980	980	980	980	0
188	20231113	173000	76913134	980	980	980	980	0
189	20231113	172900	76913134	980	980	980	980	0
190	20231113	172800	76913134	980	980	980	980	0
191	20231113	172700	76913134	980	980	980	980	0
192	20231113	172600	76913134	980	980	980	980	0
193	20231113	172500	76913134	980	980	980	980	0
194	20231113	172400	76913134	980	980	980	980	0
195	20231113	172300	76913134	980	980	980	980	0
196	20231113	172200	76913134	980	980	980	980	0
197	20231113	172100	76913134	980	980	980	980	0
198	20231113	172000	76913134	980	980	980	980	0
199	20231113	171900	76913134	980	980	980	980	0
200	20231113	171800	76913134	980	980	980	980	0
201	20231113	171700	76913134	980	980	980	980	0
202	20231113	171600	76913134	980	980	980	980	0
203	20231113	171500	76913134	980	980	980	980	0
204	20231113	171400	76913134	980	980	980	980	0
205	20231113	171300	76913134	980	980	980	980	0
206	20231113	171200	76913134	980	980	980	980	0
207	20231113	171100	76913134	980	980	980	980	0
208	20231113	171000	76913134	980	980	980	980	0
209	20231113	170900	76913134	980	980	980	980	0
210	20231113	170800	76913134	980	980	980	980	0
211	20231113	170700	76913134	980	980	980	980	0
212	20231113	170600	76913134	980	980	980	980	712
213	20231113	170500	76913134	980	980	980	980	0
214	20231113	170400	76913134	980	980	980	980	0
215	20231113	170300	76913134	980	980	980	980	0
216	20231113	170200	76913134	980	980	980	980	0
217	20231113	170100	76913134	980	980	980	980	0
218	20231113	170000	76913134	980	980	980	980	0
219	20231113	165900	76913134	980	980	980	980	0
220	20231113	165800	76913134	980	980	980	980	0
221	20231113	165700	76913134	980	980	980	980	0
222	20231113	165600	76913134	980	980	980	980	0
223	20231113	165500	76913134	980	980	980	980	0
224	20231113	165400	76913134	980	980	980	980	0
225	20231113	165300	76913134	980	980	980	980	0
226	20231113	165200	76913134	980	980	980	980	0
227	20231113	165100	76913134	980	980	980	980	0
228	20231113	165000	76913134	980	980	980	980	0
229	20231113	164900	76913134	980	980	980	980	0
230	20231113	164800	76913134	980	980	980	980	0
231	20231113	164700	76913134	980	980	980	980	0
232	20231113	164600	76913134	980	980	980	980	0
233	20231113	164500	76913134	980	980	980	980	0
234	20231113	164400	76913134	980	980	980	980	0
235	20231113	164300	76913134	980	980	980	980	0
236	20231113	164200	76913134	980	980	980	980	0
237	20231113	164100	76913134	980	980	980	980	0
238	20231113	164000	76913134	980	980	980	980	0
239	20231113	163900	76913134	980	980	980	980	0
240	20231113	163800	76913134	980	980	980	980	0
241	20231113	163700	76913134	980	980	980	980	0
242	20231113	163600	76913134	980	980	980	980	712
243	20231113	163500	76913134	980	980	980	980	0
244	20231113	163400	76913134	980	980	980	980	0
245	20231113	163300	76913134	980	980	980	980	0
246	20231113	163200	76913134	980	980	980	980	0
247	20231113	163100	76913134	980	980	980	980	0
248	20231113	163000	76913134	980	980	980	980	0
249	20231113	162900	76913134	980	980	980	980	0
250	20231113	162800	76913134	980	980	980	980	0
251	20231113	162700	76913134	980	980	980	980	0
252	20231113	162600	76913134	980	980	980	980	0
253	20231113	162500	76913134	980	980	980	980	0
254	20231113	162400	76913134	980	980	980	980	0
255	20231113	162300	76913134	980	980	980	980	0
256	20231113	162200	76913134	980	980	980	980	0
257	20231113	162100	76913134	980	980	980	980	0
258	20231113	162000	76913134	980	980	980	980	0
259	20231113	161900	76913134	980	980	980	980	0
260	20231113	161800	76913134	980	980	980	980	0
261	20231113	161700	76913134	980	980	980	980	0
262	20231113	161600	76913134	980	980	980	980	0
263	20231113	161500	76913134	980	980	980	980	0
264	20231113	161400	76913134	980	980	980	980	0
265	20231113	161300	76913134	980	980	980	980	0
266	20231113	161200	76913134	980	980	980	980	0
267	20231113	161100	76913134	980	980	980	980	0
268	20231113	161000	76913134	980	980	980	980	0
269	20231113	160900	76913134	980	980	980	980	0
270	20231113	160800	76913134	980	980	980	980	0
271	20231113	160700	76913134	980	980	980	980	0
272	20231113	160600	76913134	980	980	980	980	712
273	20231113	160500	76913134	980	980	980	980	0
274	20231113	160400	76913134	980	980	980	980	0
275	20231113	160300	76913134	980	980	980	980	0
276	20231113	160200	76913134	980	980	980	980	0
277	20231113	160100	76913134	980	980	980	980	0
278	20231113	160000	76913134	980	980	980	980	0
279	20231113	155900	76913134	980	980	980	980	0
280	20231113	155800	76913134	980	980	980	980	0
281	20231113	155700	76913134	980	980	980	980	0
282	20231113	155600	76913134	980	980	980	980	0
283	20231113	155500	76913134	980	980	980	980	0
284	20231113	155400	76913134	980	980	980	980	0
285	20231113	155300	76913134	980	980	980	980	0
286	20231113	155200	76913134	980	980	980	980	0
287	20231113	155100	76913134	980	980	980	980	0
288	20231113	155000	76913134	980	980	980	980	0
289	20231113	154900	76913134	980	980	980	980	0
290	20231113	154800	76913134	980	980	980	980	0
291	20231113	154700	76913134	980	980	980	980	0
292	20231113	154600	76913134	980	980	980	980	0
293	20231113	154500	76913134	980	980	980	980	0
294	20231113	154400	76913134	980	980	980	980	0
295	20231113	154300	76913134	980	980	980	980	0
296	20231113	154200	76913134	980	980	980	980	0
297	20231113	154100	76913134	980	980	980	980	0
298	20231113	154000	76913134	980	980	980	980	0
299	20231113	153900	76913134	980	980	980	980	0
300	20231113	153800	76913134	980	980	980	980	0
301	20231113	153700	76913134	980	980	980	980	0
302	20231113	153600	76913134	980	980	980	980	712
303	20231113	153500	76913134	980	980	980	980	0
304	20231113	153400	76913134	980	980	980	980	0
305	20231113	153300	76913134	980	980	980	980	0
306	20231113	153200	76913134	980	980	980	980	0
307	20231113	153100	76913134	980	980	980	980	0
308	20231113	153000	76913134	980	980	980	980	712
309	20231113	152900	76215374	980	980	980	980	0
310	20231113	152800	76215374	980	980	980	980	0
311	20231113	152700	76215374	980	980	980	980	0
312	20231113	152600	76215374	980	980	980	980	0
313	20231113	152500	76215374	980	980	980	980	0
314	20231113	152400	76215374	980	980	980	980	0
315	20231113	152300	76215374	980	980	980	980	0
316	20231113	152200	76215374	980	980	980	980	0
317	20231113	152100	76215374	980	980	980	980	0
318	20231113	152000	76215374	980	980	980	980	0
319	20231113	151900	76215374	980	980	980	980	197
320	20231113	151800	76022314	980	980	980	980	3
321	20231113	151700	76019374	980	980	980	980	874
322	20231113	151600	75162854	980	980	980	980	0
323	20231113	151500	75162854	980	980	980	980	0
324	20231113	151400	75162854	980	980	980	980	0
325	20231113	151300	75162854	980	980	980	980	50
326	20231113	151200	75113854	980	980	980	980	50
327	20231113	151100	75064854	979	979	979	979	0
328	20231113	151000	75064854	979	979	979	979	50
329	20231113	150900	75015904	979	979	979	979	100
330	20231113	150800	74918004	979	979	979	979	325
331	20231113	150700	74599829	979	979	979	979	0
332	20231113	150600	74599829	979	979	979	979	580
333	20231113	150500	74032009	979	980	980	979	527
334	20231113	150400	73515550	981	981	981	981	0
335	20231113	150300	73515550	981	981	981	981	0
336	20231113	150200	73515550	981	981	981	981	5
337	20231113	150100	73510645	980	980	980	980	0
338	20231113	150000	73510645	980	980	980	980	0
339	20231113	145900	73510645	980	980	980	980	0
340	20231113	145800	73510645	980	980	980	980	8
341	20231113	145700	73502805	980	980	980	980	10
342	20231113	145600	73493005	979	979	979	979	1000
343	20231113	145500	72514005	979	979	979	979	1
344	20231113	145400	72513026	979	979	979	979	3
345	20231113	145300	72510089	979	980	980	979	801
346	20231113	145200	71725110	981	981	981	981	2
347	20231113	145100	71723148	982	982	982	982	0
348	20231113	145000	71723148	982	982	982	982	0
349	20231113	144900	71723148	982	982	982	982	2
350	20231113	144800	71721184	983	983	983	983	2
351	20231113	144700	71719218	983	981	983	981	705
352	20231113	144600	71026217	982	981	983	980	5514
353	20231113	144500	65621599	981	982	982	981	4306
354	20231113	144400	61395731	983	982	983	982	16
355	20231113	144300	61380017	982	983	983	982	402
356	20231113	144200	60985234	983	983	983	983	0
357	20231113	144100	60985234	983	983	983	983	1
358	20231113	144000	60984251	983	983	983	983	0
359	20231113	143900	60984251	983	983	983	983	0
360	20231113	143800	60984251	983	983	983	983	0
361	20231113	143700	60984251	983	983	983	983	0
362	20231113	143600	60984251	983	983	983	983	0
363	20231113	143500	60984251	983	983	983	983	0
364	20231113	143400	60984251	983	983	983	983	0
365	20231113	143300	60984251	983	983	983	983	0
366	20231113	143200	60984251	983	983	983	983	870
367	20231113	143100	60129041	984	984	984	984	1
368	20231113	143000	60128057	983	983	983	983	0
369	20231113	142900	60128057	983	983	983	983	0
370	20231113	142800	60128057	983	983	983	983	3
371	20231113	142700	60125108	983	982	983	982	8
372	20231113	142600	60117246	982	982	982	982	95
373	20231113	142500	60023956	984	984	984	984	0
374	20231113	142400	60023956	984	984	984	984	0
375	20231113	142300	60023956	984	987	987	984	707
376	20231113	142200	59326622	988	988	988	988	0
377	20231113	142100	59326622	988	988	988	988	0
378	20231113	142000	59326622	988	988	988	988	0
379	20231113	141900	59326622	988	988	988	988	0
380	20231113	141800	59326622	988	988	988	988	0
381	20231113	141700	59326622	988	988	988	988	0
382	20231113	141600	59326622	988	988	988	988	0
383	20231113	141500	59326622	988	988	988	988	0
384	20231113	141400	59326622	988	988	988	988	9
385	20231113	141300	59317730	982	982	982	982	0
386	20231113	141200	59317730	982	982	982	982	0
387	20231113	141100	59317730	982	982	982	982	0
388	20231113	141000	59317730	982	982	982	982	0
389	20231113	140900	59317730	982	982	982	982	0
390	20231113	140800	59317730	982	982	982	982	0
391	20231113	140700	59317730	982	982	982	982	0
392	20231113	140600	59317730	982	982	982	982	0
393	20231113	140500	59317730	982	982	982	982	0
394	20231113	140400	59317730	982	982	982	982	1107
395	20231113	140300	58230656	990	990	990	990	0
396	20231113	140200	58230656	990	990	990	990	0
397	20231113	140100	58230656	990	990	990	990	0
398	20231113	140000	58230656	990	990	990	990	0
399	20231113	135900	58230656	990	990	990	990	0
400	20231113	135800	58230656	990	990	990	990	0
401	20231113	135700	58230656	990	990	990	990	0
402	20231113	135600	58230656	990	990	990	990	320
403	20231113	135500	57913856	990	990	990	990	0
404	20231113	135400	57913856	990	990	990	990	0
405	20231113	135300	57913856	990	990	990	990	0
406	20231113	135200	57913856	990	990	990	990	0
407	20231113	135100	57913856	990	990	990	990	30
408	20231113	135000	57884156	990	990	990	990	0
409	20231113	134900	57884156	990	990	990	990	0
410	20231113	134800	57884156	990	990	990	990	0
411	20231113	134700	57884156	990	990	990	990	0
412	20231113	134600	57884156	990	990	990	990	0
413	20231113	134500	57884156	990	990	990	990	0
414	20231113	134400	57884156	990	990	990	990	0
415	20231113	134300	57884156	990	990	990	990	0
416	20231113	134200	57884156	990	990	990	990	0
417	20231113	134100	57884156	990	990	990	990	0
418	20231113	134000	57884156	990	990	990	990	0
419	20231113	133900	57884156	990	990	990	990	0
420	20231113	133800	57884156	990	990	990	990	0
421	20231113	133700	57884156	990	990	990	990	0
422	20231113	133600	57884156	990	990	990	990	0
423	20231113	133500	57884156	990	990	990	990	0
424	20231113	133400	57884156	990	990	990	990	0
425	20231113	133300	57884156	990	990	990	990	0
426	20231113	133200	57884156	990	990	990	990	0
427	20231113	133100	57884156	990	990	990	990	0
428	20231113	133000	57884156	990	990	990	990	0
429	20231113	132900	57884156	990	990	990	990	0
430	20231113	132800	57884156	990	986	990	986	3000
431	20231113	132700	54921402	987	987	987	987	0
432	20231113	132600	54921402	987	987	987	987	0
433	20231113	132500	54921402	987	987	987	987	0
434	20231113	132400	54921402	987	987	987	987	0
435	20231113	132300	54921402	987	987	987	987	0
436	20231113	132200	54921402	987	987	987	987	0
437	20231113	132100	54921402	987	987	987	987	0
438	20231113	132000	54921402	987	987	987	987	0
439	20231113	131900	54921402	987	982	987	982	1313
440	20231113	131800	53629390	980	980	980	980	0
441	20231113	131700	53629390	980	980	980	980	0
442	20231113	131600	53629390	980	980	980	980	0
443	20231113	131500	53629390	980	980	980	980	500
444	20231113	131400	53139390	983	983	983	983	0
445	20231113	131300	53139390	983	983	983	983	0
446	20231113	131200	53139390	983	983	983	983	0
447	20231113	131100	53139390	983	983	983	983	0
448	20231113	131000	53139390	983	983	983	983	0
449	20231113	130900	53139390	983	983	983	983	0
450	20231113	130800	53139390	983	983	983	983	0
451	20231113	130700	53139390	983	983	983	983	0
452	20231113	130600	53139390	983	983	983	983	0
453	20231113	130500	53139390	983	983	983	983	0
454	20231113	130400	53139390	983	983	983	983	0
455	20231113	130300	53139390	983	983	983	983	1019
456	20231113	130200	52137713	981	981	981	981	0
457	20231113	130100	52137713	981	981	981	981	0
458	20231113	130000	52137713	981	982	982	981	5413
459	20231113	125900	46827350	985	985	985	985	0
460	20231113	125800	46827350	985	985	985	985	0
461	20231113	125700	46827350	985	985	985	985	1000
462	20231113	125600	45842350	984	985	985	984	4
463	20231113	125500	45838412	981	981	981	981	0
464	20231113	125400	45838412	981	981	981	981	0
465	20231113	125300	45838412	981	981	981	981	0
466	20231113	125200	45838412	981	981	981	981	0
467	20231113	125100	45838412	981	981	981	981	0
468	20231113	125000	45838412	981	981	981	981	0
469	20231113	124900	45838412	981	981	981	981	0
470	20231113	124800	45838412	981	981	981	981	0
471	20231113	124700	45838412	981	981	981	981	0
472	20231113	124600	45838412	981	981	981	981	0
473	20231113	124500	45838412	981	981	981	981	0
474	20231113	124400	45838412	981	981	981	981	0
475	20231113	124300	45838412	981	981	981	981	0
476	20231113	124200	45838412	981	981	981	981	994
477	20231113	124100	44863298	982	982	982	982	0
478	20231113	124000	44863298	982	982	982	982	0
479	20231113	123900	44863298	982	982	982	982	0
480	20231113	123800	44863298	982	982	982	982	0
481	20231113	123700	44863298	982	982	982	982	5
482	20231113	123600	44858388	982	982	982	982	0
483	20231113	123500	44858388	982	982	982	982	0
484	20231113	123400	44858388	982	982	982	982	0
485	20231113	123300	44858388	982	982	982	982	499
486	20231113	123200	44368370	981	981	981	981	0
487	20231113	123100	44368370	981	981	981	981	0
488	20231113	123000	44368370	981	981	981	981	0
489	20231113	122900	44368370	981	981	981	981	0
490	20231113	122800	44368370	981	981	981	981	0
491	20231113	122700	44368370	981	981	981	981	0
492	20231113	122600	44368370	981	981	981	981	0
493	20231113	122500	44368370	981	981	981	981	0
494	20231113	122400	44368370	981	981	981	981	0
495	20231113	122300	44368370	981	981	981	981	0
496	20231113	122200	44368370	981	981	981	981	0
497	20231113	122100	44368370	981	981	981	981	0
498	20231113	122000	44368370	981	981	981	981	0
499	20231113	121900	44368370	981	981	981	981	0
500	20231113	121800	44368370	981	981	981	981	0
501	20231113	121700	44368370	981	981	981	981	0
502	20231113	121600	44368370	981	981	981	981	0
503	20231113	121500	44368370	981	981	981	981	0
504	20231113	121400	44368370	981	981	981	981	0
505	20231113	121300	44368370	981	981	981	981	0
506	20231113	121200	44368370	981	981	981	981	0
507	20231113	121100	44368370	981	981	981	981	0
508	20231113	121000	44368370	981	981	981	981	4
509	20231113	120900	44364446	982	984	984	982	8920
510	20231113	120800	35593322	985	985	985	985	0
511	20231113	120700	35593322	985	985	985	985	0
512	20231113	120600	35593322	985	985	985	985	0
513	20231113	120500	35593322	985	985	985	985	0
514	20231113	120400	35593322	985	985	985	985	3
515	20231113	120300	35590367	985	985	985	985	1
516	20231113	120200	35589382	986	986	986	986	0
517	20231113	120100	35589382	986	986	986	986	0
518	20231113	120000	35589382	986	986	986	986	0
519	20231113	115900	35589382	986	986	986	986	0
520	20231113	115800	35589382	986	986	986	986	0
521	20231113	115700	35589382	986	986	986	986	0
522	20231113	115600	35589382	986	986	986	986	647
523	20231113	115500	34951440	986	986	986	986	2353
524	20231113	115400	32631382	985	985	985	985	0
525	20231113	115300	32631382	985	985	985	985	1030
526	20231113	115200	31616832	985	985	985	985	0
527	20231113	115100	31616832	985	985	985	985	0
528	20231113	115000	31616832	985	985	985	985	0
529	20231113	114900	31616832	985	985	985	985	0
530	20231113	114800	31616832	985	985	985	985	0
531	20231113	114700	31616832	985	985	985	985	0
532	20231113	114600	31616832	985	985	985	985	0
533	20231113	114500	31616832	985	985	985	985	0
534	20231113	114400	31616832	985	985	985	985	0
535	20231113	114300	31616832	985	985	985	985	0
536	20231113	114200	31616832	985	986	986	985	2001
537	20231113	114100	29645846	985	985	985	985	0
538	20231113	114000	29645846	985	985	985	985	0
539	20231113	113900	29645846	985	986	986	985	2316
540	20231113	113800	27364585	986	986	986	986	10
541	20231113	113700	27354725	985	985	985	985	0
542	20231113	113600	27354725	985	985	985	985	0
543	20231113	113500	27354725	985	985	985	985	0
544	20231113	113400	27354725	985	985	985	985	0
545	20231113	113300	27354725	985	985	985	985	0
546	20231113	113200	27354725	985	985	985	985	844
547	20231113	113100	26523385	985	985	985	985	0
548	20231113	113000	26523385	985	985	985	985	0
549	20231113	112900	26523385	985	985	985	985	600
550	20231113	112800	25932385	985	985	985	985	0
551	20231113	112700	25932385	985	985	985	985	2
552	20231113	112600	25930415	985	985	985	985	2
553	20231113	112500	25928445	986	986	986	986	60
554	20231113	112400	25869285	986	985	986	985	6
555	20231113	112300	25863374	986	986	986	986	1001
556	20231113	112200	24876388	986	986	986	985	8
557	20231113	112100	24868501	986	985	986	985	24
558	20231113	112000	24844860	985	985	985	985	26
559	20231113	111900	24819250	985	986	986	985	484
560	20231113	111800	24342071	986	986	986	986	0
561	20231113	111700	24342071	986	986	986	986	0
562	20231113	111600	24342071	986	986	986	986	0
563	20231113	111500	24342071	986	986	986	986	0
564	20231113	111400	24342071	986	986	986	986	0
565	20231113	111300	24342071	986	986	986	986	0
566	20231113	111200	24342071	986	986	986	986	0
567	20231113	111100	24342071	986	986	986	986	0
568	20231113	111000	24342071	986	986	986	986	0
569	20231113	110900	24342071	986	986	986	986	0
570	20231113	110800	24342071	986	986	986	986	0
571	20231113	110700	24342071	986	986	986	986	0
572	20231113	110600	24342071	986	986	986	986	285
573	20231113	110500	24061061	985	986	986	985	216
574	20231113	110400	23848100	985	985	985	985	0
575	20231113	110300	23848100	985	985	985	985	0
576	20231113	110200	23848100	985	985	985	985	0
577	20231113	110100	23848100	985	985	985	985	0
578	20231113	110000	23848100	985	985	985	985	0
579	20231113	105900	23848100	985	985	985	985	0
580	20231113	105800	23848100	985	985	985	985	0
581	20231113	105700	23848100	985	985	985	985	0
582	20231113	105600	23848100	985	985	985	985	0
583	20231113	105500	23848100	985	985	985	985	0
584	20231113	105400	23848100	985	985	985	985	0
585	20231113	105300	23848100	985	985	985	985	82
586	20231113	105200	23767330	985	985	985	985	0
587	20231113	105100	23767330	985	985	985	985	0
588	20231113	105000	23767330	985	985	985	985	0
589	20231113	104900	23767330	985	985	985	985	0
590	20231113	104800	23767330	985	985	985	985	0
591	20231113	104700	23767330	985	985	985	985	0
592	20231113	104600	23767330	985	985	985	985	0
593	20231113	104500	23767330	985	985	985	985	0
594	20231113	104400	23767330	985	985	985	985	0
595	20231113	104300	23767330	985	985	985	985	0
596	20231113	104200	23767330	985	986	986	985	1161
597	20231113	104100	22623714	987	987	987	987	0
598	20231113	104000	22623714	987	987	987	987	0
599	20231113	103900	22623714	987	987	987	987	2628
600	20231113	103800	20029878	990	990	990	990	0
601	20231113	103700	20029878	990	990	990	990	0
602	20231113	103600	20029878	990	990	990	990	0
603	20231113	103500	20029878	990	990	990	990	300
604	20231113	103400	19732878	987	987	987	987	0
605	20231113	103300	19732878	987	987	987	987	0
606	20231113	103200	19732878	987	987	987	987	0
607	20231113	103100	19732878	987	987	987	987	0
608	20231113	103000	19732878	987	987	987	987	0
609	20231113	102900	19732878	987	987	987	987	0
610	20231113	102800	19732878	987	987	987	987	0
611	20231113	102700	19732878	987	987	987	987	0
612	20231113	102600	19732878	987	987	987	987	0
613	20231113	102500	19732878	987	990	990	987	1245
614	20231113	102400	18501747	990	990	990	990	0
615	20231113	102300	18501747	990	990	990	990	622
616	20231113	102200	17885967	990	988	990	988	1107
617	20231113	102100	16792249	988	988	988	988	0
618	20231113	102000	16792249	988	988	988	988	0
619	20231113	101900	16792249	988	988	988	988	0
620	20231113	101800	16792249	988	988	988	988	0
621	20231113	101700	16792249	988	988	988	988	0
622	20231113	101600	16792249	988	988	988	988	0
623	20231113	101500	16792249	988	990	990	988	829
624	20231113	101400	15971893	991	991	991	991	0
625	20231113	101300	15971893	991	992	992	991	61
626	20231113	101200	15911392	991	991	991	991	89
627	20231113	101100	15823193	990	989	990	989	348
628	20231113	101000	15478754	990	990	990	990	0
629	20231113	100900	15478754	990	989	990	989	200
630	20231113	100800	15280826	989	989	989	988	2027
631	20231113	100700	13276196	990	990	990	990	41
632	20231113	100600	13235606	990	990	990	990	0
633	20231113	100500	13235606	990	990	990	990	117
634	20231113	100400	13119776	990	990	990	990	0
635	20231113	100300	13119776	990	990	990	990	385
636	20231113	100200	12738626	991	991	991	991	0
637	20231113	100100	12738626	991	991	991	991	0
638	20231113	100000	12738626	991	992	992	991	1227
639	20231113	095900	11522386	996	996	996	996	0
640	20231113	095800	11522386	996	996	996	996	10
641	20231113	095700	11512426	1000	1000	1000	1000	0
642	20231113	095600	11512426	1000	1000	1000	1000	0
643	20231113	095500	11512426	1000	1000	1000	1000	0
644	20231113	095400	11512426	1000	1000	1000	1000	0
645	20231113	095300	11512426	1000	1000	1000	1000	0
646	20231113	095200	11512426	1000	1000	1000	1000	0
647	20231113	095100	11512426	1000	1000	1000	1000	0
648	20231113	095000	11512426	1000	1000	1000	1000	0
649	20231113	094900	11512426	1000	991	1000	991	461
650	20231113	094800	11053501	991	991	991	991	7
651	20231113	094700	11046564	992	991	992	991	106
652	20231113	094600	10941517	990	990	990	990	0
653	20231113	094500	10941517	990	990	990	990	1
654	20231113	094400	10940527	990	990	990	990	0
655	20231113	094300	10940527	990	991	991	990	20
656	20231113	094200	10920708	991	991	991	991	1
657	20231113	094100	10919717	991	991	991	991	298
658	20231113	094000	10624399	991	991	991	991	43
659	20231113	093900	10581786	991	991	991	991	875
660	20231113	093800	9714661	991	994	994	991	234
661	20231113	093700	9482141	994	994	994	994	36
662	20231113	093600	9446357	994	994	994	994	0
663	20231113	093500	9446357	994	994	994	994	1
664	20231113	093400	9445363	992	992	992	992	0
665	20231113	093300	9445363	992	992	992	992	0
666	20231113	093200	9445363	992	993	993	992	11
667	20231113	093100	9434443	994	993	994	993	14
668	20231113	093000	9420539	994	994	994	994	100
669	20231113	092900	9321139	994	994	994	994	0
670	20231113	092800	9321139	994	994	994	994	0
671	20231113	092700	9321139	994	994	994	994	10
672	20231113	092600	9311199	993	993	993	993	0
673	20231113	092500	9311199	993	993	993	993	0
674	20231113	092400	9311199	993	993	993	993	0
675	20231113	092300	9311199	993	993	993	993	0
676	20231113	092200	9311199	993	992	993	992	169
677	20231113	092100	9143401	991	992	992	991	21
678	20231113	092000	9122577	989	991	993	989	176
679	20231113	091900	8948318	993	993	993	993	22
680	20231113	091800	8926472	989	989	989	989	22
681	20231113	091700	8904714	989	989	989	989	143
682	20231113	091600	8763287	989	989	989	989	6
683	20231113	091500	8757353	989	989	989	989	531
684	20231113	091400	8232194	989	994	995	989	446
685	20231113	091300	7788959	992	995	995	992	178
686	20231113	091200	7611939	1006	1006	1006	1006	0
687	20231113	091100	7611939	1006	1006	1006	1006	0
688	20231113	091000	7611939	1006	991	1006	991	113
689	20231113	090900	7499429	991	991	991	991	24
690	20231113	090800	7475645	990	988	990	988	614
691	20231113	090700	6868412	988	988	988	988	36
692	20231113	090600	6832844	987	987	987	987	0
693	20231113	090500	6832844	987	987	987	987	14
694	20231113	090400	6819026	987	992	992	987	100
695	20231113	090300	6720275	987	987	987	987	0
696	20231113	090200	6720275	987	988	988	987	10
697	20231113	090100	6710403	997	1003	1003	989	4466
698	20231113	090000	2240180	1010	1010	1010	1010	2218