KissMeData/033830/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191500	53820697	915	915	915	915	3
3	20231117	191400	53820697	915	915	915	915	0
4	20231117	191300	53820697	915	915	915	915	0
5	20231117	191200	53820697	915	915	915	915	0
6	20231117	191100	53820697	915	915	915	915	0
7	20231117	191000	53820697	915	915	915	915	0
8	20231117	190900	53820697	915	915	915	915	0
9	20231117	190800	53820697	915	915	915	915	0
10	20231117	190700	53820697	915	915	915	915	0
11	20231117	190600	53820697	915	915	915	915	0
12	20231117	190500	53820697	915	915	915	915	0
13	20231117	190400	53820697	915	915	915	915	0
14	20231117	190300	53820697	915	915	915	915	0
15	20231117	190200	53820697	915	915	915	915	0
16	20231117	190100	53820697	915	915	915	915	0
17	20231117	190000	53820697	915	915	915	915	0
18	20231117	185900	53820697	915	915	915	915	0
19	20231117	185800	53820697	915	915	915	915	0
20	20231117	185700	53820697	915	915	915	915	0
21	20231117	185600	53820697	915	915	915	915	0
22	20231117	185500	53820697	915	915	915	915	0
23	20231117	185400	53820697	915	915	915	915	0
24	20231117	185300	53820697	915	915	915	915	0
25	20231117	185200	53820697	915	915	915	915	0
26	20231117	185100	53820697	915	915	915	915	0
27	20231117	185000	53820697	915	915	915	915	0
28	20231117	184900	53820697	915	915	915	915	0
29	20231117	184800	53820697	915	915	915	915	0
30	20231117	184700	53820697	915	915	915	915	0
31	20231117	184600	53820697	915	915	915	915	0
32	20231117	184500	53820697	915	915	915	915	3
33	20231117	184400	53820697	915	915	915	915	0
34	20231117	184300	53820697	915	915	915	915	0
35	20231117	184200	53820697	915	915	915	915	0
36	20231117	184100	53820697	915	915	915	915	0
37	20231117	184000	53820697	915	915	915	915	0
38	20231117	183900	53820697	915	915	915	915	0
39	20231117	183800	53820697	915	915	915	915	0
40	20231117	183700	53820697	915	915	915	915	0
41	20231117	183600	53820697	915	915	915	915	0
42	20231117	183500	53820697	915	915	915	915	0
43	20231117	183400	53820697	915	915	915	915	0
44	20231117	183300	53820697	915	915	915	915	0
45	20231117	183200	53820697	915	915	915	915	0
46	20231117	183100	53820697	915	915	915	915	0
47	20231117	183000	53820697	915	915	915	915	0
48	20231117	182900	53820697	915	915	915	915	0
49	20231117	182800	53820697	915	915	915	915	0
50	20231117	182700	53820697	915	915	915	915	0
51	20231117	182600	53820697	915	915	915	915	0
52	20231117	182500	53820697	915	915	915	915	0
53	20231117	182400	53820697	915	915	915	915	0
54	20231117	182300	53820697	915	915	915	915	0
55	20231117	182200	53820697	915	915	915	915	0
56	20231117	182100	53820697	915	915	915	915	0
57	20231117	182000	53820697	915	915	915	915	0
58	20231117	181900	53820697	915	915	915	915	0
59	20231117	181800	53820697	915	915	915	915	0
60	20231117	181700	53820697	915	915	915	915	0
61	20231117	181600	53820697	915	915	915	915	0
62	20231117	181500	53820697	915	915	915	915	3
63	20231117	181400	53820697	915	915	915	915	0
64	20231117	181300	53820697	915	915	915	915	0
65	20231117	181200	53820697	915	915	915	915	0
66	20231117	181100	53820697	915	915	915	915	0
67	20231117	181000	53820697	915	915	915	915	0
68	20231117	180900	53820697	915	915	915	915	0
69	20231117	180800	53820697	915	915	915	915	0
70	20231117	180700	53820697	915	915	915	915	0
71	20231117	180600	53820697	915	915	915	915	0
72	20231117	180500	53820697	915	915	915	915	0
73	20231117	180400	53820697	915	915	915	915	0
74	20231117	180300	53820697	915	915	915	915	0
75	20231117	180200	53820697	915	915	915	915	0
76	20231117	180100	53820697	915	915	915	915	0
77	20231117	180000	53820697	915	915	915	915	0
78	20231117	175900	53820697	915	915	915	915	0
79	20231117	175800	53820697	915	915	915	915	0
80	20231117	175700	53820697	915	915	915	915	0
81	20231117	175600	53820697	915	915	915	915	0
82	20231117	175500	53820697	915	915	915	915	0
83	20231117	175400	53820697	915	915	915	915	0
84	20231117	175300	53820697	915	915	915	915	0
85	20231117	175200	53820697	915	915	915	915	0
86	20231117	175100	53820697	915	915	915	915	0
87	20231117	175000	53820697	915	915	915	915	0
88	20231117	174900	53820697	915	915	915	915	0
89	20231117	174800	53820697	915	915	915	915	0
90	20231117	174700	53820697	915	915	915	915	0
91	20231117	174600	53820697	915	915	915	915	0
92	20231117	174500	53820697	915	915	915	915	3
93	20231117	174400	53820697	915	915	915	915	0
94	20231117	174300	53820697	915	915	915	915	0
95	20231117	174200	53820697	915	915	915	915	0
96	20231117	174100	53820697	915	915	915	915	0
97	20231117	174000	53820697	915	915	915	915	0
98	20231117	173900	53820697	915	915	915	915	0
99	20231117	173800	53820697	915	915	915	915	0
100	20231117	173700	53820697	915	915	915	915	0
101	20231117	173600	53820697	915	915	915	915	0
102	20231117	173500	53820697	915	915	915	915	0
103	20231117	173400	53820697	915	915	915	915	0
104	20231117	173300	53820697	915	915	915	915	0
105	20231117	173200	53820697	915	915	915	915	0
106	20231117	173100	53820697	915	915	915	915	0
107	20231117	173000	53820697	915	915	915	915	0
108	20231117	172900	53820697	915	915	915	915	0
109	20231117	172800	53820697	915	915	915	915	0
110	20231117	172700	53820697	915	915	915	915	0
111	20231117	172600	53820697	915	915	915	915	0
112	20231117	172500	53820697	915	915	915	915	0
113	20231117	172400	53820697	915	915	915	915	0
114	20231117	172300	53820697	915	915	915	915	0
115	20231117	172200	53820697	915	915	915	915	0
116	20231117	172100	53820697	915	915	915	915	0
117	20231117	172000	53820697	915	915	915	915	0
118	20231117	171900	53820697	915	915	915	915	0
119	20231117	171800	53820697	915	915	915	915	0
120	20231117	171700	53820697	915	915	915	915	0
121	20231117	171600	53820697	915	915	915	915	0
122	20231117	171500	53820697	915	915	915	915	3
123	20231117	171400	53820697	915	915	915	915	0
124	20231117	171300	53820697	915	915	915	915	0
125	20231117	171200	53820697	915	915	915	915	0
126	20231117	171100	53820697	915	915	915	915	0
127	20231117	171000	53820697	915	915	915	915	0
128	20231117	170900	53820697	915	915	915	915	0
129	20231117	170800	53820697	915	915	915	915	0
130	20231117	170700	53820697	915	915	915	915	0
131	20231117	170600	53820697	915	915	915	915	0
132	20231117	170500	53820697	915	915	915	915	0
133	20231117	170400	53820697	915	915	915	915	0
134	20231117	170300	53820697	915	915	915	915	0
135	20231117	170200	53820697	915	915	915	915	0
136	20231117	170100	53820697	915	915	915	915	0
137	20231117	170000	53820697	915	915	915	915	0
138	20231117	165900	53820697	915	915	915	915	0
139	20231117	165800	53820697	915	915	915	915	0
140	20231117	165700	53820697	915	915	915	915	0
141	20231117	165600	53820697	915	915	915	915	0
142	20231117	165500	53820697	915	915	915	915	0
143	20231117	165400	53820697	915	915	915	915	0
144	20231117	165300	53820697	915	915	915	915	0
145	20231117	165200	53820697	915	915	915	915	0
146	20231117	165100	53820697	915	915	915	915	0
147	20231117	165000	53820697	915	915	915	915	0
148	20231117	164900	53820697	915	915	915	915	0
149	20231117	164800	53820697	915	915	915	915	0
150	20231117	164700	53820697	915	915	915	915	0
151	20231117	164600	53820697	915	915	915	915	0
152	20231117	164500	53820697	915	915	915	915	3
153	20231117	164400	53820697	915	915	915	915	0
154	20231117	164300	53820697	915	915	915	915	0
155	20231117	164200	53820697	915	915	915	915	0
156	20231117	164100	53820697	915	915	915	915	0
157	20231117	164000	53820697	915	915	915	915	0
158	20231117	163900	53820697	915	915	915	915	0
159	20231117	163800	53820697	915	915	915	915	0
160	20231117	163700	53820697	915	915	915	915	0
161	20231117	163600	53820697	915	915	915	915	0
162	20231117	163500	53820697	915	915	915	915	0
163	20231117	163400	53820697	915	915	915	915	0
164	20231117	163300	53820697	915	915	915	915	0
165	20231117	163200	53820697	915	915	915	915	0
166	20231117	163100	53820697	915	915	915	915	0
167	20231117	163000	53820697	915	915	915	915	0
168	20231117	162900	53820697	915	915	915	915	0
169	20231117	162800	53820697	915	915	915	915	0
170	20231117	162700	53820697	915	915	915	915	0
171	20231117	162600	53820697	915	915	915	915	0
172	20231117	162500	53820697	915	915	915	915	0
173	20231117	162400	53820697	915	915	915	915	0
174	20231117	162300	53820697	915	915	915	915	0
175	20231117	162200	53820697	915	915	915	915	0
176	20231117	162100	53820697	915	915	915	915	0
177	20231117	162000	53820697	915	915	915	915	0
178	20231117	161900	53820697	915	915	915	915	0
179	20231117	161800	53820697	915	915	915	915	0
180	20231117	161700	53820697	915	915	915	915	0
181	20231117	161600	53820697	915	915	915	915	0
182	20231117	161500	53820697	915	915	915	915	3
183	20231117	161400	53820697	915	915	915	915	0
184	20231117	161300	53820697	915	915	915	915	0
185	20231117	161200	53820697	915	915	915	915	0
186	20231117	161100	53820697	915	915	915	915	0
187	20231117	161000	53820697	915	915	915	915	0
188	20231117	160900	53820697	915	915	915	915	0
189	20231117	160800	53820697	915	915	915	915	0
190	20231117	160700	53820697	915	915	915	915	0
191	20231117	160600	53820697	915	915	915	915	0
192	20231117	160500	53820697	915	915	915	915	0
193	20231117	160400	53820697	915	915	915	915	0
194	20231117	160300	53820697	915	915	915	915	0
195	20231117	160200	53820697	915	915	915	915	0
196	20231117	160100	53820697	915	915	915	915	0
197	20231117	160000	53820697	915	915	915	915	0
198	20231117	155900	53820697	915	915	915	915	0
199	20231117	155800	53820697	915	915	915	915	0
200	20231117	155700	53820697	915	915	915	915	0
201	20231117	155600	53820697	915	915	915	915	0
202	20231117	155500	53820697	915	915	915	915	0
203	20231117	155400	53820697	915	915	915	915	0
204	20231117	155300	53820697	915	915	915	915	0
205	20231117	155200	53820697	915	915	915	915	0
206	20231117	155100	53820697	915	915	915	915	0
207	20231117	155000	53820697	915	915	915	915	0
208	20231117	154900	53820697	915	915	915	915	0
209	20231117	154800	53820697	915	915	915	915	0
210	20231117	154700	53820697	915	915	915	915	0
211	20231117	154600	53820697	915	915	915	915	0
212	20231117	154500	53820697	915	915	915	915	3
213	20231117	154400	53820697	915	915	915	915	0
214	20231117	154300	53820697	915	915	915	915	0
215	20231117	154200	53820697	915	915	915	915	0
216	20231117	154100	53820697	915	915	915	915	0
217	20231117	154000	53820697	915	915	915	915	0
218	20231117	153900	53820697	915	915	915	915	0
219	20231117	153800	53820697	915	915	915	915	0
220	20231117	153700	53820697	915	915	915	915	0
221	20231117	153600	53820697	915	915	915	915	0
222	20231117	153500	53820697	915	915	915	915	0
223	20231117	153400	53820697	915	915	915	915	0
224	20231117	153300	53820697	915	915	915	915	0
225	20231117	153200	53820697	915	915	915	915	0
226	20231117	153100	53820697	915	915	915	915	0
227	20231117	153000	53820697	915	915	915	915	3
228	20231117	152900	53817952	929	929	929	929	0
229	20231117	152800	53817952	929	929	929	929	0
230	20231117	152700	53817952	929	929	929	929	0
231	20231117	152600	53817952	929	929	929	929	0
232	20231117	152500	53817952	929	929	929	929	0
233	20231117	152400	53817952	929	929	929	929	0
234	20231117	152300	53817952	929	929	929	929	0
235	20231117	152200	53817952	929	929	929	929	0
236	20231117	152100	53817952	929	929	929	929	0
237	20231117	152000	53817952	929	929	929	929	0
238	20231117	151900	53817952	929	926	929	926	414
239	20231117	151800	53433596	925	920	925	920	4469
240	20231117	151700	49318124	920	920	920	920	1700
241	20231117	151600	47754124	920	920	920	920	0
242	20231117	151500	47754124	920	920	920	920	0
243	20231117	151400	47754124	920	920	920	920	0
244	20231117	151300	47754124	920	920	920	920	0
245	20231117	151200	47754124	920	920	920	920	0
246	20231117	151100	47754124	920	920	920	920	0
247	20231117	151000	47754124	920	920	920	920	0
248	20231117	150900	47754124	920	920	920	920	0
249	20231117	150800	47754124	920	920	920	920	0
250	20231117	150700	47754124	920	919	920	919	329
251	20231117	150600	47451696	918	918	918	918	49
252	20231117	150500	47406714	913	913	913	913	0
253	20231117	150400	47406714	913	913	913	913	49
254	20231117	150300	47361977	919	919	919	919	0
255	20231117	150200	47361977	919	919	919	919	0
256	20231117	150100	47361977	919	919	919	919	0
257	20231117	150000	47361977	919	919	919	919	80
258	20231117	145900	47288457	912	917	917	912	2281
259	20231117	145800	45205580	920	920	920	920	0
260	20231117	145700	45205580	920	920	920	920	0
261	20231117	145600	45205580	920	920	920	920	0
262	20231117	145500	45205580	920	920	920	920	0
263	20231117	145400	45205580	920	920	920	920	0
264	20231117	145300	45205580	920	920	920	920	0
265	20231117	145200	45205580	920	920	920	920	0
266	20231117	145100	45205580	920	920	920	920	0
267	20231117	145000	45205580	920	920	920	920	0
268	20231117	144900	45205580	920	920	920	920	0
269	20231117	144800	45205580	920	920	920	920	0
270	20231117	144700	45205580	920	920	920	920	0
271	20231117	144600	45205580	920	920	920	920	0
272	20231117	144500	45205580	920	920	920	920	0
273	20231117	144400	45205580	920	920	920	920	0
274	20231117	144300	45205580	920	920	920	920	0
275	20231117	144200	45205580	920	920	920	920	0
276	20231117	144100	45205580	920	920	920	920	0
277	20231117	144000	45205580	920	920	920	920	0
278	20231117	143900	45205580	920	920	920	920	0
279	20231117	143800	45205580	920	920	920	920	0
280	20231117	143700	45205580	920	920	920	920	0
281	20231117	143600	45205580	920	920	920	920	0
282	20231117	143500	45205580	920	920	920	920	0
283	20231117	143400	45205580	920	920	920	920	0
284	20231117	143300	45205580	920	920	920	920	0
285	20231117	143200	45205580	920	920	920	920	0
286	20231117	143100	45205580	920	920	920	920	0
287	20231117	143000	45205580	920	920	920	920	0
288	20231117	142900	45205580	920	920	920	920	0
289	20231117	142800	45205580	920	920	920	920	0
290	20231117	142700	45205580	920	920	920	920	0
291	20231117	142600	45205580	920	920	920	920	0
292	20231117	142500	45205580	920	920	920	920	0
293	20231117	142400	45205580	920	920	920	920	0
294	20231117	142300	45205580	920	920	920	920	0
295	20231117	142200	45205580	920	920	920	920	0
296	20231117	142100	45205580	920	920	920	920	0
297	20231117	142000	45205580	920	920	920	920	0
298	20231117	141900	45205580	920	920	920	920	0
299	20231117	141800	45205580	920	920	920	920	0
300	20231117	141700	45205580	920	920	920	920	0
301	20231117	141600	45205580	920	920	920	920	0
302	20231117	141500	45205580	920	920	920	920	0
303	20231117	141400	45205580	920	920	920	920	0
304	20231117	141300	45205580	920	920	920	919	1913
305	20231117	141200	43446577	919	918	919	918	1043
306	20231117	141100	42488074	918	918	918	918	20
307	20231117	141000	42469714	917	917	917	917	57
308	20231117	140900	42417445	917	917	917	917	0
309	20231117	140800	42417445	917	917	917	917	0
310	20231117	140700	42417445	917	917	917	917	0
311	20231117	140600	42417445	917	917	917	917	0
312	20231117	140500	42417445	917	917	917	917	0
313	20231117	140400	42417445	917	917	917	917	0
314	20231117	140300	42417445	917	917	917	917	0
315	20231117	140200	42417445	917	917	917	917	0
316	20231117	140100	42417445	917	917	917	917	10
317	20231117	140000	42408275	917	917	917	917	0
318	20231117	135900	42408275	917	917	917	917	1
319	20231117	135800	42407358	912	912	912	912	0
320	20231117	135700	42407358	912	912	912	912	0
321	20231117	135600	42407358	912	912	912	912	0
322	20231117	135500	42407358	912	912	912	912	0
323	20231117	135400	42407358	912	912	912	912	0
324	20231117	135300	42407358	912	912	912	912	0
325	20231117	135200	42407358	912	912	912	912	80
326	20231117	135100	42334398	918	918	918	918	0
327	20231117	135000	42334398	918	918	918	918	0
328	20231117	134900	42334398	918	918	918	918	0
329	20231117	134800	42334398	918	918	918	918	80
330	20231117	134700	42260958	918	918	918	918	0
331	20231117	134600	42260958	918	918	918	918	0
332	20231117	134500	42260958	918	912	918	912	67
333	20231117	134400	42199848	912	912	912	912	61
334	20231117	134300	42144216	912	912	912	912	1
335	20231117	134200	42143304	919	919	919	919	0
336	20231117	134100	42143304	919	919	919	919	0
337	20231117	134000	42143304	919	919	919	919	0
338	20231117	133900	42143304	919	912	919	912	20
339	20231117	133800	42124991	912	912	912	912	0
340	20231117	133700	42124991	912	912	912	912	0
341	20231117	133600	42124991	912	912	912	912	3000
342	20231117	133500	39388991	912	912	912	912	0
343	20231117	133400	39388991	912	912	912	912	146
344	20231117	133300	39255839	912	912	912	912	0
345	20231117	133200	39255839	912	912	912	912	0
346	20231117	133100	39255839	912	912	912	912	1618
347	20231117	133000	37780223	918	918	918	918	0
348	20231117	132900	37780223	918	918	918	918	0
349	20231117	132800	37780223	918	918	918	918	0
350	20231117	132700	37780223	918	918	918	918	0
351	20231117	132600	37780223	918	918	918	918	0
352	20231117	132500	37780223	918	918	918	918	0
353	20231117	132400	37780223	918	918	918	918	0
354	20231117	132300	37780223	918	918	918	918	0
355	20231117	132200	37780223	918	918	918	918	0
356	20231117	132100	37780223	918	918	918	918	0
357	20231117	132000	37780223	918	918	918	918	1
358	20231117	131900	37779305	912	912	912	912	0
359	20231117	131800	37779305	912	912	912	912	0
360	20231117	131700	37779305	912	913	913	912	101
361	20231117	131600	37687128	918	918	918	918	0
362	20231117	131500	37687128	918	918	918	918	0
363	20231117	131400	37687128	918	918	918	918	0
364	20231117	131300	37687128	918	918	918	918	0
365	20231117	131200	37687128	918	918	918	918	0
366	20231117	131100	37687128	918	918	918	918	0
367	20231117	131000	37687128	918	918	918	918	0
368	20231117	130900	37687128	918	918	918	918	0
369	20231117	130800	37687128	918	918	918	918	0
370	20231117	130700	37687128	918	918	918	918	10
371	20231117	130600	37677948	919	919	919	919	0
372	20231117	130500	37677948	919	919	919	919	0
373	20231117	130400	37677948	919	919	919	919	0
374	20231117	130300	37677948	919	919	919	919	0
375	20231117	130200	37677948	919	919	919	919	0
376	20231117	130100	37677948	919	919	919	919	0
377	20231117	130000	37677948	919	919	919	919	0
378	20231117	125900	37677948	919	919	919	919	0
379	20231117	125800	37677948	919	919	919	919	0
380	20231117	125700	37677948	919	919	919	919	0
381	20231117	125600	37677948	919	919	919	919	0
382	20231117	125500	37677948	919	919	919	919	0
383	20231117	125400	37677948	919	919	919	919	0
384	20231117	125300	37677948	919	919	919	919	0
385	20231117	125200	37677948	919	919	919	919	0
386	20231117	125100	37677948	919	919	919	919	0
387	20231117	125000	37677948	919	919	919	919	0
388	20231117	124900	37677948	919	919	919	919	0
389	20231117	124800	37677948	919	919	919	919	0
390	20231117	124700	37677948	919	919	919	919	0
391	20231117	124600	37677948	919	917	919	917	1088
392	20231117	124500	36678178	912	912	912	912	400
393	20231117	124400	36313378	912	912	912	912	0
394	20231117	124300	36313378	912	912	912	912	0
395	20231117	124200	36313378	912	912	912	912	100
396	20231117	124100	36222178	911	911	911	911	0
397	20231117	124000	36222178	911	916	916	911	3970
398	20231117	123900	32603844	918	918	918	918	0
399	20231117	123800	32603844	918	918	918	918	0
400	20231117	123700	32603844	918	918	918	918	0
401	20231117	123600	32603844	918	918	918	918	0
402	20231117	123500	32603844	918	918	918	918	0
403	20231117	123400	32603844	918	918	918	918	0
404	20231117	123300	32603844	918	918	918	918	0
405	20231117	123200	32603844	918	918	918	918	5014
406	20231117	123100	28000992	919	919	919	919	0
407	20231117	123000	28000992	919	919	919	919	0
408	20231117	122900	28000992	919	919	919	919	0
409	20231117	122800	28000992	919	919	919	919	0
410	20231117	122700	28000992	919	919	919	919	0
411	20231117	122600	28000992	919	919	919	919	0
412	20231117	122500	28000992	919	919	919	919	0
413	20231117	122400	28000992	919	919	919	919	20
414	20231117	122300	27982612	919	918	919	918	4000
415	20231117	122200	24308612	917	917	917	917	0
416	20231117	122100	24308612	917	917	917	917	0
417	20231117	122000	24308612	917	917	917	917	0
418	20231117	121900	24308612	917	917	917	917	0
419	20231117	121800	24308612	917	917	917	917	0
420	20231117	121700	24308612	917	917	917	917	0
421	20231117	121600	24308612	917	917	917	917	0
422	20231117	121500	24308612	917	917	917	917	17
423	20231117	121400	24293023	917	917	917	917	0
424	20231117	121300	24293023	917	917	917	917	300
425	20231117	121200	24017923	916	916	916	916	150
426	20231117	121100	23880523	920	920	920	920	0
427	20231117	121000	23880523	920	920	920	920	0
428	20231117	120900	23880523	920	920	920	920	0
429	20231117	120800	23880523	920	920	920	920	0
430	20231117	120700	23880523	920	920	920	920	1
431	20231117	120600	23879603	911	911	911	911	0
432	20231117	120500	23879603	911	917	917	911	12748
433	20231117	120400	12233415	917	917	917	917	0
434	20231117	120300	12233415	917	917	917	917	79
435	20231117	120200	12160972	917	917	917	917	0
436	20231117	120100	12160972	917	920	920	917	2173
437	20231117	120000	10166249	920	920	920	920	0
438	20231117	115900	10166249	920	920	920	920	0
439	20231117	115800	10166249	920	920	920	920	0
440	20231117	115700	10166249	920	920	920	920	0
441	20231117	115600	10166249	920	921	921	920	500
442	20231117	115500	9706248	925	925	925	925	0
443	20231117	115400	9706248	925	925	925	925	0
444	20231117	115300	9706248	925	925	925	925	0
445	20231117	115200	9706248	925	925	925	925	0
446	20231117	115100	9706248	925	925	925	925	0
447	20231117	115000	9706248	925	925	925	925	0
448	20231117	114900	9706248	925	925	925	925	0
449	20231117	114800	9706248	925	925	925	925	0
450	20231117	114700	9706248	925	925	925	925	0
451	20231117	114600	9706248	925	925	925	925	0
452	20231117	114500	9706248	925	925	925	925	0
453	20231117	114400	9706248	925	925	925	925	0
454	20231117	114300	9706248	925	925	925	925	0
455	20231117	114200	9706248	925	925	925	925	0
456	20231117	114100	9706248	925	925	925	925	0
457	20231117	114000	9706248	925	925	925	925	0
458	20231117	113900	9706248	925	925	925	925	0
459	20231117	113800	9706248	925	925	925	925	0
460	20231117	113700	9706248	925	925	925	925	0
461	20231117	113600	9706248	925	925	925	925	0
462	20231117	113500	9706248	925	925	925	925	0
463	20231117	113400	9706248	925	925	925	925	0
464	20231117	113300	9706248	925	925	925	925	0
465	20231117	113200	9706248	925	925	925	925	0
466	20231117	113100	9706248	925	925	925	925	0
467	20231117	113000	9706248	925	925	925	925	0
468	20231117	112900	9706248	925	925	925	925	0
469	20231117	112800	9706248	925	925	925	925	0
470	20231117	112700	9706248	925	925	925	925	0
471	20231117	112600	9706248	925	925	925	925	0
472	20231117	112500	9706248	925	925	925	925	0
473	20231117	112400	9706248	925	925	925	925	3
474	20231117	112300	9703473	925	925	925	925	0
475	20231117	112200	9703473	925	925	925	925	0
476	20231117	112100	9703473	925	925	925	925	0
477	20231117	112000	9703473	925	925	925	925	0
478	20231117	111900	9703473	925	925	925	925	0
479	20231117	111800	9703473	925	925	925	925	0
480	20231117	111700	9703473	925	925	925	925	0
481	20231117	111600	9703473	925	925	925	925	0
482	20231117	111500	9703473	925	925	925	925	0
483	20231117	111400	9703473	925	925	925	925	0
484	20231117	111300	9703473	925	925	925	925	0
485	20231117	111200	9703473	925	925	925	925	1
486	20231117	111100	9702548	919	919	919	919	0
487	20231117	111000	9702548	919	919	919	919	0
488	20231117	110900	9702548	919	919	919	919	0
489	20231117	110800	9702548	919	919	919	919	1
490	20231117	110700	9701629	925	925	925	925	0
491	20231117	110600	9701629	925	925	925	925	0
492	20231117	110500	9701629	925	925	925	925	0
493	20231117	110400	9701629	925	925	925	925	0
494	20231117	110300	9701629	925	925	925	925	0
495	20231117	110200	9701629	925	920	925	919	301
496	20231117	110100	9424753	920	921	921	920	500
497	20231117	110000	8964748	925	925	925	925	0
498	20231117	105900	8964748	925	925	925	925	0
499	20231117	105800	8964748	925	925	925	925	1
500	20231117	105700	8963823	925	925	925	925	0
501	20231117	105600	8963823	925	925	925	925	0
502	20231117	105500	8963823	925	925	925	925	0
503	20231117	105400	8963823	925	925	925	925	0
504	20231117	105300	8963823	925	925	925	925	0
505	20231117	105200	8963823	925	925	925	925	0
506	20231117	105100	8963823	925	925	925	925	0
507	20231117	105000	8963823	925	925	925	925	0
508	20231117	104900	8963823	925	925	925	925	0
509	20231117	104800	8963823	925	925	925	925	1
510	20231117	104700	8962898	925	925	925	925	1
511	20231117	104600	8961973	925	925	925	925	0
512	20231117	104500	8961973	925	925	925	925	0
513	20231117	104400	8961973	925	925	925	925	0
514	20231117	104300	8961973	925	925	925	925	0
515	20231117	104200	8961973	925	925	925	925	0
516	20231117	104100	8961973	925	925	925	925	0
517	20231117	104000	8961973	925	925	925	925	0
518	20231117	103900	8961973	925	925	925	925	1
519	20231117	103800	8961048	925	925	925	925	0
520	20231117	103700	8961048	925	925	925	925	0
521	20231117	103600	8961048	925	925	925	925	0
522	20231117	103500	8961048	925	925	925	925	0
523	20231117	103400	8961048	925	925	925	925	0
524	20231117	103300	8961048	925	925	925	925	1
525	20231117	103200	8960123	925	925	925	925	0
526	20231117	103100	8960123	925	925	925	925	0
527	20231117	103000	8960123	925	925	925	925	0
528	20231117	102900	8960123	925	925	925	925	0
529	20231117	102800	8960123	925	925	925	925	0
530	20231117	102700	8960123	925	925	925	925	0
531	20231117	102600	8960123	925	925	925	925	0
532	20231117	102500	8960123	925	925	925	925	0
533	20231117	102400	8960123	925	925	925	925	0
534	20231117	102300	8960123	925	924	925	924	2200
535	20231117	102200	6926123	918	918	918	918	0
536	20231117	102100	6926123	918	918	918	918	0
537	20231117	102000	6926123	918	918	918	918	0
538	20231117	101900	6926123	918	919	919	918	3520
539	20231117	101800	3693314	919	919	919	919	1
540	20231117	101700	3692395	925	925	925	925	0
541	20231117	101600	3692395	925	925	925	925	0
542	20231117	101500	3692395	925	925	925	925	0
543	20231117	101400	3692395	925	925	925	925	0
544	20231117	101300	3692395	925	925	925	925	0
545	20231117	101200	3692395	925	925	925	925	0
546	20231117	101100	3692395	925	925	925	925	0
547	20231117	101000	3692395	925	925	925	925	0
548	20231117	100900	3692395	925	925	925	925	0
549	20231117	100800	3692395	925	925	925	925	0
550	20231117	100700	3692395	925	925	925	925	0
551	20231117	100600	3692395	925	925	925	925	0
552	20231117	100500	3692395	925	925	925	925	0
553	20231117	100400	3692395	925	925	925	925	0
554	20231117	100300	3692395	925	925	925	925	0
555	20231117	100200	3692395	925	925	925	925	1
556	20231117	100100	3691470	925	925	925	925	51
557	20231117	100000	3644295	925	925	925	925	0
558	20231117	095900	3644295	925	925	925	925	1
559	20231117	095800	3643370	918	919	919	918	500
560	20231117	095700	3184369	925	925	925	925	0
561	20231117	095600	3184369	925	925	925	925	0
562	20231117	095500	3184369	925	925	925	925	0
563	20231117	095400	3184369	925	925	925	925	0
564	20231117	095300	3184369	925	925	925	925	1
565	20231117	095200	3183444	918	921	921	918	800
566	20231117	095100	2447988	925	925	925	925	33
567	20231117	095000	2417463	925	925	925	925	0
568	20231117	094900	2417463	925	925	925	925	1
569	20231117	094800	2416538	921	923	923	921	2
570	20231117	094700	2414694	921	921	921	921	25
571	20231117	094600	2391669	923	923	923	923	0
572	20231117	094500	2391669	923	923	923	923	0
573	20231117	094400	2391669	923	923	923	923	0
574	20231117	094300	2391669	923	923	923	923	204
575	20231117	094200	2203377	925	925	925	925	0
576	20231117	094100	2203377	925	925	925	925	0
577	20231117	094000	2203377	925	925	925	925	0
578	20231117	093900	2203377	925	925	925	925	30
579	20231117	093800	2175627	925	925	925	925	0
580	20231117	093700	2175627	925	925	925	925	0
581	20231117	093600	2175627	925	925	925	925	0
582	20231117	093500	2175627	925	925	925	925	0
583	20231117	093400	2175627	925	925	925	925	1
584	20231117	093300	2174702	925	925	925	925	20
585	20231117	093200	2156202	925	925	925	925	1
586	20231117	093100	2155277	925	925	925	925	0
587	20231117	093000	2155277	925	925	925	925	8
588	20231117	092900	2147877	925	925	925	925	5
589	20231117	092800	2143252	925	925	925	925	3
590	20231117	092700	2140477	925	925	925	925	0
591	20231117	092600	2140477	925	925	925	925	0
592	20231117	092500	2140477	925	925	925	925	0
593	20231117	092400	2140477	925	925	925	925	320
594	20231117	092300	1844477	927	927	927	927	11
595	20231117	092200	1834280	927	927	927	927	0
596	20231117	092100	1834280	927	927	927	927	0
597	20231117	092000	1834280	927	927	927	927	208
598	20231117	091900	1641464	927	927	927	927	92
599	20231117	091800	1556180	929	929	929	929	1
600	20231117	091700	1555251	930	930	930	930	1
601	20231117	091600	1554321	929	929	929	929	0
602	20231117	091500	1554321	929	929	929	929	9
603	20231117	091400	1545960	927	927	927	927	5
604	20231117	091300	1541325	927	927	927	927	0
605	20231117	091200	1541325	927	928	928	927	129
606	20231117	091100	1421741	928	928	928	928	0
607	20231117	091000	1421741	928	928	928	928	0
608	20231117	090900	1421741	928	929	929	928	691
609	20231117	090800	780302	930	930	930	930	0
610	20231117	090700	780302	930	930	930	930	0
611	20231117	090600	780302	930	930	930	930	0
612	20231117	090500	780302	930	930	930	930	1
613	20231117	090400	779372	929	928	929	928	809
614	20231117	090300	27870	929	929	929	929	0
615	20231117	090200	27870	929	929	929	929	0
616	20231117	090100	27870	929	929	929	929	0
617	20231117	090000	27870	929	929	929	929	30