KissMeData/011080/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185500	22902155	929	929	929	929	285
3	20231113	185400	22902155	929	929	929	929	0
4	20231113	185300	22902155	929	929	929	929	0
5	20231113	185200	22902155	929	929	929	929	0
6	20231113	185100	22902155	929	929	929	929	0
7	20231113	185000	22902155	929	929	929	929	0
8	20231113	184900	22902155	929	929	929	929	0
9	20231113	184800	22902155	929	929	929	929	0
10	20231113	184700	22902155	929	929	929	929	0
11	20231113	184600	22902155	929	929	929	929	0
12	20231113	184500	22902155	929	929	929	929	0
13	20231113	184400	22902155	929	929	929	929	0
14	20231113	184300	22902155	929	929	929	929	0
15	20231113	184200	22902155	929	929	929	929	0
16	20231113	184100	22902155	929	929	929	929	0
17	20231113	184000	22902155	929	929	929	929	0
18	20231113	183900	22902155	929	929	929	929	0
19	20231113	183800	22902155	929	929	929	929	0
20	20231113	183700	22902155	929	929	929	929	0
21	20231113	183600	22902155	929	929	929	929	0
22	20231113	183500	22902155	929	929	929	929	0
23	20231113	183400	22902155	929	929	929	929	0
24	20231113	183300	22902155	929	929	929	929	0
25	20231113	183200	22902155	929	929	929	929	0
26	20231113	183100	22902155	929	929	929	929	0
27	20231113	183000	22902155	929	929	929	929	0
28	20231113	182900	22902155	929	929	929	929	0
29	20231113	182800	22902155	929	929	929	929	0
30	20231113	182700	22902155	929	929	929	929	0
31	20231113	182600	22902155	929	929	929	929	0
32	20231113	182500	22902155	929	929	929	929	285
33	20231113	182400	22902155	929	929	929	929	0
34	20231113	182300	22902155	929	929	929	929	0
35	20231113	182200	22902155	929	929	929	929	0
36	20231113	182100	22902155	929	929	929	929	0
37	20231113	182000	22902155	929	929	929	929	0
38	20231113	181900	22902155	929	929	929	929	0
39	20231113	181800	22902155	929	929	929	929	0
40	20231113	181700	22902155	929	929	929	929	0
41	20231113	181600	22902155	929	929	929	929	0
42	20231113	181500	22902155	929	929	929	929	0
43	20231113	181400	22902155	929	929	929	929	0
44	20231113	181300	22902155	929	929	929	929	0
45	20231113	181200	22902155	929	929	929	929	0
46	20231113	181100	22902155	929	929	929	929	0
47	20231113	181000	22902155	929	929	929	929	0
48	20231113	180900	22902155	929	929	929	929	0
49	20231113	180800	22902155	929	929	929	929	0
50	20231113	180700	22902155	929	929	929	929	0
51	20231113	180600	22902155	929	929	929	929	0
52	20231113	180500	22902155	929	929	929	929	0
53	20231113	180400	22902155	929	929	929	929	0
54	20231113	180300	22902155	929	929	929	929	0
55	20231113	180200	22902155	929	929	929	929	0
56	20231113	180100	22902155	929	929	929	929	0
57	20231113	180000	22902155	929	929	929	929	0
58	20231113	175900	22902155	929	929	929	929	0
59	20231113	175800	22902155	929	929	929	929	0
60	20231113	175700	22902155	929	929	929	929	0
61	20231113	175600	22902155	929	929	929	929	0
62	20231113	175500	22902155	929	929	929	929	285
63	20231113	175400	22902155	929	929	929	929	0
64	20231113	175300	22902155	929	929	929	929	0
65	20231113	175200	22902155	929	929	929	929	0
66	20231113	175100	22902155	929	929	929	929	0
67	20231113	175000	22902155	929	929	929	929	0
68	20231113	174900	22902155	929	929	929	929	0
69	20231113	174800	22902155	929	929	929	929	0
70	20231113	174700	22902155	929	929	929	929	0
71	20231113	174600	22902155	929	929	929	929	0
72	20231113	174500	22902155	929	929	929	929	0
73	20231113	174400	22902155	929	929	929	929	0
74	20231113	174300	22902155	929	929	929	929	0
75	20231113	174200	22902155	929	929	929	929	0
76	20231113	174100	22902155	929	929	929	929	0
77	20231113	174000	22902155	929	929	929	929	0
78	20231113	173900	22902155	929	929	929	929	0
79	20231113	173800	22902155	929	929	929	929	0
80	20231113	173700	22902155	929	929	929	929	0
81	20231113	173600	22902155	929	929	929	929	0
82	20231113	173500	22902155	929	929	929	929	0
83	20231113	173400	22902155	929	929	929	929	0
84	20231113	173300	22902155	929	929	929	929	0
85	20231113	173200	22902155	929	929	929	929	0
86	20231113	173100	22902155	929	929	929	929	0
87	20231113	173000	22902155	929	929	929	929	0
88	20231113	172900	22902155	929	929	929	929	0
89	20231113	172800	22902155	929	929	929	929	0
90	20231113	172700	22902155	929	929	929	929	0
91	20231113	172600	22902155	929	929	929	929	0
92	20231113	172500	22902155	929	929	929	929	285
93	20231113	172400	22902155	929	929	929	929	0
94	20231113	172300	22902155	929	929	929	929	0
95	20231113	172200	22902155	929	929	929	929	0
96	20231113	172100	22902155	929	929	929	929	0
97	20231113	172000	22902155	929	929	929	929	0
98	20231113	171900	22902155	929	929	929	929	0
99	20231113	171800	22902155	929	929	929	929	0
100	20231113	171700	22902155	929	929	929	929	0
101	20231113	171600	22902155	929	929	929	929	0
102	20231113	171500	22902155	929	929	929	929	0
103	20231113	171400	22902155	929	929	929	929	0
104	20231113	171300	22902155	929	929	929	929	0
105	20231113	171200	22902155	929	929	929	929	0
106	20231113	171100	22902155	929	929	929	929	0
107	20231113	171000	22902155	929	929	929	929	0
108	20231113	170900	22902155	929	929	929	929	0
109	20231113	170800	22902155	929	929	929	929	0
110	20231113	170700	22902155	929	929	929	929	0
111	20231113	170600	22902155	929	929	929	929	0
112	20231113	170500	22902155	929	929	929	929	0
113	20231113	170400	22902155	929	929	929	929	0
114	20231113	170300	22902155	929	929	929	929	0
115	20231113	170200	22902155	929	929	929	929	0
116	20231113	170100	22902155	929	929	929	929	0
117	20231113	170000	22902155	929	929	929	929	0
118	20231113	165900	22902155	929	929	929	929	0
119	20231113	165800	22902155	929	929	929	929	0
120	20231113	165700	22902155	929	929	929	929	0
121	20231113	165600	22902155	929	929	929	929	0
122	20231113	165500	22902155	929	929	929	929	285
123	20231113	165400	22902155	929	929	929	929	0
124	20231113	165300	22902155	929	929	929	929	0
125	20231113	165200	22902155	929	929	929	929	0
126	20231113	165100	22902155	929	929	929	929	0
127	20231113	165000	22902155	929	929	929	929	0
128	20231113	164900	22902155	929	929	929	929	0
129	20231113	164800	22902155	929	929	929	929	0
130	20231113	164700	22902155	929	929	929	929	0
131	20231113	164600	22902155	929	929	929	929	0
132	20231113	164500	22902155	929	929	929	929	0
133	20231113	164400	22902155	929	929	929	929	0
134	20231113	164300	22902155	929	929	929	929	0
135	20231113	164200	22902155	929	929	929	929	0
136	20231113	164100	22902155	929	929	929	929	0
137	20231113	164000	22902155	929	929	929	929	0
138	20231113	163900	22902155	929	929	929	929	0
139	20231113	163800	22902155	929	929	929	929	0
140	20231113	163700	22902155	929	929	929	929	0
141	20231113	163600	22902155	929	929	929	929	0
142	20231113	163500	22902155	929	929	929	929	0
143	20231113	163400	22902155	929	929	929	929	0
144	20231113	163300	22902155	929	929	929	929	0
145	20231113	163200	22902155	929	929	929	929	0
146	20231113	163100	22902155	929	929	929	929	0
147	20231113	163000	22902155	929	929	929	929	0
148	20231113	162900	22902155	929	929	929	929	0
149	20231113	162800	22902155	929	929	929	929	0
150	20231113	162700	22902155	929	929	929	929	0
151	20231113	162600	22902155	929	929	929	929	0
152	20231113	162500	22902155	929	929	929	929	285
153	20231113	162400	22902155	929	929	929	929	0
154	20231113	162300	22902155	929	929	929	929	0
155	20231113	162200	22902155	929	929	929	929	0
156	20231113	162100	22902155	929	929	929	929	0
157	20231113	162000	22902155	929	929	929	929	0
158	20231113	161900	22902155	929	929	929	929	0
159	20231113	161800	22902155	929	929	929	929	0
160	20231113	161700	22902155	929	929	929	929	0
161	20231113	161600	22902155	929	929	929	929	0
162	20231113	161500	22902155	929	929	929	929	0
163	20231113	161400	22902155	929	929	929	929	0
164	20231113	161300	22902155	929	929	929	929	0
165	20231113	161200	22902155	929	929	929	929	0
166	20231113	161100	22902155	929	929	929	929	0
167	20231113	161000	22902155	929	929	929	929	0
168	20231113	160900	22902155	929	929	929	929	0
169	20231113	160800	22902155	929	929	929	929	0
170	20231113	160700	22902155	929	929	929	929	0
171	20231113	160600	22902155	929	929	929	929	0
172	20231113	160500	22902155	929	929	929	929	0
173	20231113	160400	22902155	929	929	929	929	0
174	20231113	160300	22902155	929	929	929	929	0
175	20231113	160200	22902155	929	929	929	929	0
176	20231113	160100	22902155	929	929	929	929	0
177	20231113	160000	22902155	929	929	929	929	0
178	20231113	155900	22902155	929	929	929	929	0
179	20231113	155800	22902155	929	929	929	929	0
180	20231113	155700	22902155	929	929	929	929	0
181	20231113	155600	22902155	929	929	929	929	0
182	20231113	155500	22902155	929	929	929	929	285
183	20231113	155400	22902155	929	929	929	929	0
184	20231113	155300	22902155	929	929	929	929	0
185	20231113	155200	22902155	929	929	929	929	0
186	20231113	155100	22902155	929	929	929	929	0
187	20231113	155000	22902155	929	929	929	929	0
188	20231113	154900	22902155	929	929	929	929	0
189	20231113	154800	22902155	929	929	929	929	0
190	20231113	154700	22902155	929	929	929	929	0
191	20231113	154600	22902155	929	929	929	929	0
192	20231113	154500	22902155	929	929	929	929	0
193	20231113	154400	22902155	929	929	929	929	0
194	20231113	154300	22902155	929	929	929	929	0
195	20231113	154200	22902155	929	929	929	929	0
196	20231113	154100	22902155	929	929	929	929	0
197	20231113	154000	22902155	929	929	929	929	0
198	20231113	153900	22902155	929	929	929	929	0
199	20231113	153800	22902155	929	929	929	929	0
200	20231113	153700	22902155	929	929	929	929	0
201	20231113	153600	22902155	929	929	929	929	0
202	20231113	153500	22902155	929	929	929	929	0
203	20231113	153400	22902155	929	929	929	929	0
204	20231113	153300	22902155	929	929	929	929	0
205	20231113	153200	22902155	929	929	929	929	0
206	20231113	153100	22902155	929	929	929	929	0
207	20231113	153000	22902155	929	929	929	929	285
208	20231113	152900	22637390	929	929	929	929	0
209	20231113	152800	22637390	929	929	929	929	0
210	20231113	152700	22637390	929	929	929	929	0
211	20231113	152600	22637390	929	929	929	929	0
212	20231113	152500	22637390	929	929	929	929	0
213	20231113	152400	22637390	929	929	929	929	0
214	20231113	152300	22637390	929	929	929	929	0
215	20231113	152200	22637390	929	929	929	929	0
216	20231113	152100	22637390	929	929	929	929	0
217	20231113	152000	22637390	929	929	929	929	0
218	20231113	151900	22637390	929	929	929	929	0
219	20231113	151800	22637390	929	929	929	929	0
220	20231113	151700	22637390	929	929	929	929	0
221	20231113	151600	22637390	929	929	929	929	0
222	20231113	151500	22637390	929	929	929	929	224
223	20231113	151400	22429294	929	929	929	929	1
224	20231113	151300	22428365	929	929	929	929	0
225	20231113	151200	22428365	929	929	929	929	0
226	20231113	151100	22428365	929	929	929	929	0
227	20231113	151000	22428365	929	929	929	929	0
228	20231113	150900	22428365	929	929	929	929	0
229	20231113	150800	22428365	929	929	929	929	0
230	20231113	150700	22428365	929	929	929	929	12
231	20231113	150600	22417217	929	929	929	929	0
232	20231113	150500	22417217	929	929	929	929	0
233	20231113	150400	22417217	929	929	929	929	0
234	20231113	150300	22417217	929	929	929	929	0
235	20231113	150200	22417217	929	929	929	929	16
236	20231113	150100	22402353	929	929	929	929	0
237	20231113	150000	22402353	929	929	929	929	0
238	20231113	145900	22402353	929	929	929	929	0
239	20231113	145800	22402353	929	929	929	929	89
240	20231113	145700	22319672	926	926	926	926	0
241	20231113	145600	22319672	926	926	926	926	600
242	20231113	145500	21764072	924	924	924	924	0
243	20231113	145400	21764072	924	924	924	924	0
244	20231113	145300	21764072	924	924	924	924	0
245	20231113	145200	21764072	924	924	924	924	0
246	20231113	145100	21764072	924	924	924	924	0
247	20231113	145000	21764072	924	924	924	924	0
248	20231113	144900	21764072	924	924	924	924	0
249	20231113	144800	21764072	924	924	924	924	0
250	20231113	144700	21764072	924	924	924	924	0
251	20231113	144600	21764072	924	924	924	924	60
252	20231113	144500	21708632	924	924	924	924	0
253	20231113	144400	21708632	924	924	924	924	0
254	20231113	144300	21708632	924	924	924	924	0
255	20231113	144200	21708632	924	924	924	924	0
256	20231113	144100	21708632	924	924	924	924	59
257	20231113	144000	21654116	930	930	930	930	0
258	20231113	143900	21654116	930	930	930	930	0
259	20231113	143800	21654116	930	930	930	930	0
260	20231113	143700	21654116	930	930	930	930	0
261	20231113	143600	21654116	930	930	930	930	0
262	20231113	143500	21654116	930	930	930	930	0
263	20231113	143400	21654116	930	930	930	930	0
264	20231113	143300	21654116	930	930	930	930	0
265	20231113	143200	21654116	930	930	930	930	0
266	20231113	143100	21654116	930	930	930	930	0
267	20231113	143000	21654116	930	930	930	930	0
268	20231113	142900	21654116	930	930	930	930	0
269	20231113	142800	21654116	930	930	930	930	89
270	20231113	142700	21571346	930	930	930	930	0
271	20231113	142600	21571346	930	930	930	930	0
272	20231113	142500	21571346	930	930	930	930	0
273	20231113	142400	21571346	930	930	930	930	0
274	20231113	142300	21571346	930	930	930	930	0
275	20231113	142200	21571346	930	930	930	930	0
276	20231113	142100	21571346	930	930	930	930	0
277	20231113	142000	21571346	930	926	930	926	1018
278	20231113	141900	20624610	925	925	925	925	63
279	20231113	141800	20566335	925	925	925	925	0
280	20231113	141700	20566335	925	925	925	925	0
281	20231113	141600	20566335	925	925	925	925	0
282	20231113	141500	20566335	925	925	925	925	0
283	20231113	141400	20566335	925	925	925	925	0
284	20231113	141300	20566335	925	925	925	925	0
285	20231113	141200	20566335	925	925	925	925	0
286	20231113	141100	20566335	925	925	925	925	24
287	20231113	141000	20544135	925	925	925	925	600
288	20231113	140900	19989135	924	924	924	924	0
289	20231113	140800	19989135	924	924	924	924	0
290	20231113	140700	19989135	924	924	924	924	0
291	20231113	140600	19989135	924	924	924	924	111
292	20231113	140500	19886571	925	924	925	924	611
293	20231113	140400	19321896	926	926	926	926	0
294	20231113	140300	19321896	926	926	926	926	0
295	20231113	140200	19321896	926	926	926	926	0
296	20231113	140100	19321896	926	926	926	926	0
297	20231113	140000	19321896	926	926	926	926	0
298	20231113	135900	19321896	926	926	926	926	0
299	20231113	135800	19321896	926	926	926	926	89
300	20231113	135700	19239482	926	926	926	926	0
301	20231113	135600	19239482	926	926	926	926	0
302	20231113	135500	19239482	926	926	926	926	0
303	20231113	135400	19239482	926	926	926	926	0
304	20231113	135300	19239482	926	926	926	926	0
305	20231113	135200	19239482	926	926	926	926	0
306	20231113	135100	19239482	926	926	926	926	0
307	20231113	135000	19239482	926	926	926	926	0
308	20231113	134900	19239482	926	926	926	926	0
309	20231113	134800	19239482	926	926	926	926	22
310	20231113	134700	19219110	926	926	926	926	0
311	20231113	134600	19219110	926	926	926	926	0
312	20231113	134500	19219110	926	926	926	926	0
313	20231113	134400	19219110	926	926	926	926	0
314	20231113	134300	19219110	926	926	926	926	200
315	20231113	134200	19033910	922	922	922	922	0
316	20231113	134100	19033910	922	922	922	922	1000
317	20231113	134000	18111910	922	922	922	922	0
318	20231113	133900	18111910	922	922	922	922	0
319	20231113	133800	18111910	922	922	922	922	0
320	20231113	133700	18111910	922	922	922	922	0
321	20231113	133600	18111910	922	922	922	922	0
322	20231113	133500	18111910	922	922	922	922	0
323	20231113	133400	18111910	922	922	922	922	148
324	20231113	133300	17975454	927	927	927	927	0
325	20231113	133200	17975454	927	927	927	927	0
326	20231113	133100	17975454	927	927	927	927	0
327	20231113	133000	17975454	927	927	927	927	0
328	20231113	132900	17975454	927	927	927	927	10
329	20231113	132800	17966184	928	928	928	928	0
330	20231113	132700	17966184	928	928	928	928	0
331	20231113	132600	17966184	928	928	928	928	0
332	20231113	132500	17966184	928	928	928	928	22
333	20231113	132400	17945768	929	929	929	929	0
334	20231113	132300	17945768	929	929	929	929	0
335	20231113	132200	17945768	929	929	929	929	0
336	20231113	132100	17945768	929	929	929	929	0
337	20231113	132000	17945768	929	929	929	929	77
338	20231113	131900	17874235	922	925	925	922	2855
339	20231113	131800	15238798	924	924	924	924	0
340	20231113	131700	15238798	924	924	924	924	0
341	20231113	131600	15238798	924	924	924	924	0
342	20231113	131500	15238798	924	924	924	924	0
343	20231113	131400	15238798	924	924	924	924	0
344	20231113	131300	15238798	924	924	924	924	0
345	20231113	131200	15238798	924	924	924	924	0
346	20231113	131100	15238798	924	924	924	924	0
347	20231113	131000	15238798	924	924	924	924	0
348	20231113	130900	15238798	924	924	924	924	0
349	20231113	130800	15238798	924	924	924	924	0
350	20231113	130700	15238798	924	924	924	924	47
351	20231113	130600	15195370	925	925	925	925	30
352	20231113	130500	15167620	925	925	925	925	0
353	20231113	130400	15167620	925	925	925	925	0
354	20231113	130300	15167620	925	925	925	925	0
355	20231113	130200	15167620	925	925	925	925	0
356	20231113	130100	15167620	925	925	925	925	5
357	20231113	130000	15162995	925	925	925	925	0
358	20231113	125900	15162995	925	925	925	925	533
359	20231113	125800	14669970	926	926	926	926	0
360	20231113	125700	14669970	926	926	926	926	0
361	20231113	125600	14669970	926	926	926	926	0
362	20231113	125500	14669970	926	926	926	926	0
363	20231113	125400	14669970	926	926	926	926	0
364	20231113	125300	14669970	926	926	926	926	0
365	20231113	125200	14669970	926	926	926	926	0
366	20231113	125100	14669970	926	926	926	926	0
367	20231113	125000	14669970	926	926	926	926	0
368	20231113	124900	14669970	926	932	932	926	595
369	20231113	124800	14118676	927	927	927	927	0
370	20231113	124700	14118676	927	927	927	927	0
371	20231113	124600	14118676	927	927	927	927	0
372	20231113	124500	14118676	927	927	927	927	0
373	20231113	124400	14118676	927	927	927	927	0
374	20231113	124300	14118676	927	927	927	927	0
375	20231113	124200	14118676	927	927	927	927	0
376	20231113	124100	14118676	927	927	927	927	0
377	20231113	124000	14118676	927	927	927	927	81
378	20231113	123900	14043589	936	936	936	936	0
379	20231113	123800	14043589	936	936	936	936	0
380	20231113	123700	14043589	936	936	936	936	0
381	20231113	123600	14043589	936	936	936	936	0
382	20231113	123500	14043589	936	936	936	936	0
383	20231113	123400	14043589	936	936	936	936	0
384	20231113	123300	14043589	936	936	936	936	0
385	20231113	123200	14043589	936	936	936	936	0
386	20231113	123100	14043589	936	936	936	936	0
387	20231113	123000	14043589	936	936	936	936	0
388	20231113	122900	14043589	936	936	936	936	0
389	20231113	122800	14043589	936	936	936	936	0
390	20231113	122700	14043589	936	936	936	936	0
391	20231113	122600	14043589	936	936	936	936	0
392	20231113	122500	14043589	936	936	936	936	0
393	20231113	122400	14043589	936	936	936	936	0
394	20231113	122300	14043589	936	936	936	936	0
395	20231113	122200	14043589	936	936	936	936	0
396	20231113	122100	14043589	936	936	936	936	0
397	20231113	122000	14043589	936	936	936	936	1
398	20231113	121900	14042653	936	936	936	936	0
399	20231113	121800	14042653	936	936	936	936	1
400	20231113	121700	14041717	928	928	928	928	0
401	20231113	121600	14041717	928	928	928	928	0
402	20231113	121500	14041717	928	928	928	928	0
403	20231113	121400	14041717	928	928	928	928	0
404	20231113	121300	14041717	928	929	929	928	57
405	20231113	121200	13988796	930	930	930	930	0
406	20231113	121100	13988796	930	930	930	930	0
407	20231113	121000	13988796	930	930	930	930	0
408	20231113	120900	13988796	930	930	930	930	0
409	20231113	120800	13988796	930	930	930	930	0
410	20231113	120700	13988796	930	930	930	930	0
411	20231113	120600	13988796	930	930	930	930	0
412	20231113	120500	13988796	930	930	930	930	0
413	20231113	120400	13988796	930	930	930	930	2941
414	20231113	120300	11253666	931	931	931	931	0
415	20231113	120200	11253666	931	931	931	931	0
416	20231113	120100	11253666	931	931	931	931	0
417	20231113	120000	11253666	931	931	931	931	0
418	20231113	115900	11253666	931	931	931	931	0
419	20231113	115800	11253666	931	931	931	931	0
420	20231113	115700	11253666	931	931	931	931	0
421	20231113	115600	11253666	931	931	931	931	0
422	20231113	115500	11253666	931	931	931	931	0
423	20231113	115400	11253666	931	931	931	931	0
424	20231113	115300	11253666	931	931	931	931	0
425	20231113	115200	11253666	931	931	931	931	0
426	20231113	115100	11253666	931	931	931	931	0
427	20231113	115000	11253666	931	931	931	931	0
428	20231113	114900	11253666	931	931	931	931	0
429	20231113	114800	11253666	931	931	931	931	0
430	20231113	114700	11253666	931	931	931	931	0
431	20231113	114600	11253666	931	931	931	931	0
432	20231113	114500	11253666	931	931	931	931	0
433	20231113	114400	11253666	931	931	931	931	0
434	20231113	114300	11253666	931	931	931	931	0
435	20231113	114200	11253666	931	931	931	931	164
436	20231113	114100	11100982	936	936	936	936	0
437	20231113	114000	11100982	936	936	936	936	0
438	20231113	113900	11100982	936	936	936	936	0
439	20231113	113800	11100982	936	936	936	936	0
440	20231113	113700	11100982	936	936	936	936	0
441	20231113	113600	11100982	936	936	936	936	0
442	20231113	113500	11100982	936	936	936	936	0
443	20231113	113400	11100982	936	936	936	936	0
444	20231113	113300	11100982	936	936	936	936	0
445	20231113	113200	11100982	936	936	936	936	0
446	20231113	113100	11100982	936	936	936	936	0
447	20231113	113000	11100982	936	936	936	936	0
448	20231113	112900	11100982	936	936	936	936	0
449	20231113	112800	11100982	936	936	936	936	0
450	20231113	112700	11100982	936	936	936	936	0
451	20231113	112600	11100982	936	936	936	936	0
452	20231113	112500	11100982	936	936	936	936	0
453	20231113	112400	11100982	936	936	936	936	0
454	20231113	112300	11100982	936	936	936	936	15
455	20231113	112200	11086942	936	936	936	936	500
456	20231113	112100	10618942	935	935	935	935	0
457	20231113	112000	10618942	935	935	935	935	0
458	20231113	111900	10618942	935	935	935	935	1
459	20231113	111800	10618007	935	935	935	935	0
460	20231113	111700	10618007	935	935	935	935	0
461	20231113	111600	10618007	935	935	935	935	0
462	20231113	111500	10618007	935	935	935	935	0
463	20231113	111400	10618007	935	935	935	935	0
464	20231113	111300	10618007	935	935	935	935	0
465	20231113	111200	10618007	935	935	935	935	0
466	20231113	111100	10618007	935	935	935	935	0
467	20231113	111000	10618007	935	935	935	935	0
468	20231113	110900	10618007	935	935	935	935	0
469	20231113	110800	10618007	935	935	935	935	0
470	20231113	110700	10618007	935	935	935	935	0
471	20231113	110600	10618007	935	935	935	935	0
472	20231113	110500	10618007	935	935	935	935	0
473	20231113	110400	10618007	935	935	935	935	0
474	20231113	110300	10618007	935	935	935	935	0
475	20231113	110200	10618007	935	935	935	935	0
476	20231113	110100	10618007	935	935	935	935	0
477	20231113	110000	10618007	935	935	935	935	0
478	20231113	105900	10618007	935	935	935	935	5
479	20231113	105800	10613332	936	936	936	936	0
480	20231113	105700	10613332	936	936	936	936	0
481	20231113	105600	10613332	936	936	936	936	0
482	20231113	105500	10613332	936	936	936	936	0
483	20231113	105400	10613332	936	936	936	936	0
484	20231113	105300	10613332	936	936	936	936	0
485	20231113	105200	10613332	936	936	936	936	0
486	20231113	105100	10613332	936	936	936	936	0
487	20231113	105000	10613332	936	935	936	935	740
488	20231113	104900	9920947	931	931	931	931	0
489	20231113	104800	9920947	931	931	931	931	0
490	20231113	104700	9920947	931	931	931	931	0
491	20231113	104600	9920947	931	931	931	931	0
492	20231113	104500	9920947	931	931	931	931	0
493	20231113	104400	9920947	931	931	931	931	0
494	20231113	104300	9920947	931	931	931	931	0
495	20231113	104200	9920947	931	931	931	931	254
496	20231113	104100	9684473	931	932	932	931	596
497	20231113	104000	9129238	930	930	930	930	0
498	20231113	103900	9129238	930	930	930	930	0
499	20231113	103800	9129238	930	930	930	930	0
500	20231113	103700	9129238	930	930	930	930	0
501	20231113	103600	9129238	930	930	930	930	0
502	20231113	103500	9129238	930	930	930	930	0
503	20231113	103400	9129238	930	930	930	930	0
504	20231113	103300	9129238	930	930	930	930	0
505	20231113	103200	9129238	930	930	930	930	0
506	20231113	103100	9129238	930	930	930	930	0
507	20231113	103000	9129238	930	930	930	930	40
508	20231113	102900	9092038	931	931	931	931	246
509	20231113	102800	8863012	931	931	931	931	0
510	20231113	102700	8863012	931	931	931	931	0
511	20231113	102600	8863012	931	931	931	931	0
512	20231113	102500	8863012	931	933	933	931	1000
513	20231113	102400	7931274	934	936	936	934	279
514	20231113	102300	7670143	936	936	936	936	0
515	20231113	102200	7670143	936	936	936	936	0
516	20231113	102100	7670143	936	936	936	936	0
517	20231113	102000	7670143	936	936	936	936	0
518	20231113	101900	7670143	936	936	936	936	0
519	20231113	101800	7670143	936	936	936	936	0
520	20231113	101700	7670143	936	936	936	936	0
521	20231113	101600	7670143	936	936	936	936	0
522	20231113	101500	7670143	936	936	936	936	0
523	20231113	101400	7670143	936	936	936	936	0
524	20231113	101300	7670143	936	936	936	936	0
525	20231113	101200	7670143	936	936	936	936	0
526	20231113	101100	7670143	936	936	936	936	0
527	20231113	101000	7670143	936	936	936	936	0
528	20231113	100900	7670143	936	936	936	936	0
529	20231113	100800	7670143	936	936	936	936	0
530	20231113	100700	7670143	936	936	936	936	0
531	20231113	100600	7670143	936	936	936	936	0
532	20231113	100500	7670143	936	936	936	936	0
533	20231113	100400	7670143	936	936	936	936	0
534	20231113	100300	7670143	936	936	936	936	0
535	20231113	100200	7670143	936	936	936	936	0
536	20231113	100100	7670143	936	936	936	936	0
537	20231113	100000	7670143	936	936	936	936	0
538	20231113	095900	7670143	936	936	936	936	0
539	20231113	095800	7670143	936	936	936	936	0
540	20231113	095700	7670143	936	936	936	936	0
541	20231113	095600	7670143	936	936	936	936	0
542	20231113	095500	7670143	936	936	936	936	0
543	20231113	095400	7670143	936	936	936	936	0
544	20231113	095300	7670143	936	936	936	936	0
545	20231113	095200	7670143	936	936	936	936	0
546	20231113	095100	7670143	936	936	936	936	0
547	20231113	095000	7670143	936	936	936	936	106
548	20231113	094900	7570927	937	937	937	937	142
549	20231113	094800	7437873	937	937	937	937	0
550	20231113	094700	7437873	937	937	937	937	0
551	20231113	094600	7437873	937	937	937	937	0
552	20231113	094500	7437873	937	937	937	937	0
553	20231113	094400	7437873	937	937	937	937	0
554	20231113	094300	7437873	937	937	937	937	0
555	20231113	094200	7437873	937	937	937	937	0
556	20231113	094100	7437873	937	937	937	937	0
557	20231113	094000	7437873	937	937	937	937	0
558	20231113	093900	7437873	937	937	937	937	0
559	20231113	093800	7437873	937	937	937	937	95
560	20231113	093700	7348858	937	937	937	937	2
561	20231113	093600	7346984	942	942	942	942	3
562	20231113	093500	7344158	942	942	942	942	2
563	20231113	093400	7342274	942	942	942	942	600
564	20231113	093300	6777074	942	942	942	942	0
565	20231113	093200	6777074	942	942	942	942	0
566	20231113	093100	6777074	942	942	942	942	0
567	20231113	093000	6777074	942	942	942	942	0
568	20231113	092900	6777074	942	942	942	942	0
569	20231113	092800	6777074	942	942	942	942	0
570	20231113	092700	6777074	942	942	942	942	1
571	20231113	092600	6776132	940	937	940	937	151
572	20231113	092500	6634642	936	936	936	936	0
573	20231113	092400	6634642	936	936	936	936	0
574	20231113	092300	6634642	936	935	936	935	2699
575	20231113	092200	4108379	933	933	933	933	620
576	20231113	092100	3529919	933	933	933	933	21
577	20231113	092000	3510326	934	934	934	934	0
578	20231113	091900	3510326	934	934	934	934	0
579	20231113	091800	3510326	934	934	934	934	62
580	20231113	091700	3452418	936	942	942	931	100
581	20231113	091600	3358582	942	942	942	942	0
582	20231113	091500	3358582	942	942	942	942	0
583	20231113	091400	3358582	942	942	942	942	0
584	20231113	091300	3358582	942	931	942	931	623
585	20231113	091200	2777289	933	943	943	933	666
586	20231113	091100	2155901	931	931	931	931	0
587	20231113	091000	2155901	931	936	936	931	503
588	20231113	090900	1686917	941	941	941	941	0
589	20231113	090800	1686917	941	941	941	941	0
590	20231113	090700	1686917	941	941	941	941	0
591	20231113	090600	1686917	941	941	941	941	1
592	20231113	090500	1685976	944	944	944	944	0
593	20231113	090400	1685976	944	944	944	944	0
594	20231113	090300	1685976	944	942	944	942	55
595	20231113	090200	1634064	944	944	944	944	0
596	20231113	090100	1634064	944	944	944	944	0
597	20231113	090000	1634064	944	944	944	944	1731