KissMeData/036170/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191800	151350504	906	906	906	906	6149
3	20231108	191700	151350504	906	906	906	906	0
4	20231108	191600	151350504	906	906	906	906	0
5	20231108	191500	151350504	906	906	906	906	0
6	20231108	191400	151350504	906	906	906	906	0
7	20231108	191300	151350504	906	906	906	906	0
8	20231108	191200	151350504	906	906	906	906	0
9	20231108	191100	151350504	906	906	906	906	0
10	20231108	191000	151350504	906	906	906	906	0
11	20231108	190900	151350504	906	906	906	906	0
12	20231108	190800	151350504	906	906	906	906	0
13	20231108	190700	151350504	906	906	906	906	0
14	20231108	190600	151350504	906	906	906	906	0
15	20231108	190500	151350504	906	906	906	906	0
16	20231108	190400	151350504	906	906	906	906	0
17	20231108	190300	151350504	906	906	906	906	0
18	20231108	190200	151350504	906	906	906	906	0
19	20231108	190100	151350504	906	906	906	906	0
20	20231108	190000	151350504	906	906	906	906	0
21	20231108	185900	151350504	906	906	906	906	0
22	20231108	185800	151350504	906	906	906	906	0
23	20231108	185700	151350504	906	906	906	906	0
24	20231108	185600	151350504	906	906	906	906	0
25	20231108	185500	151350504	906	906	906	906	0
26	20231108	185400	151350504	906	906	906	906	0
27	20231108	185300	151350504	906	906	906	906	0
28	20231108	185200	151350504	906	906	906	906	0
29	20231108	185100	151350504	906	906	906	906	0
30	20231108	185000	151350504	906	906	906	906	0
31	20231108	184900	151350504	906	906	906	906	0
32	20231108	184800	151350504	906	906	906	906	6149
33	20231108	184700	151350504	906	906	906	906	0
34	20231108	184600	151350504	906	906	906	906	0
35	20231108	184500	151350504	906	906	906	906	0
36	20231108	184400	151350504	906	906	906	906	0
37	20231108	184300	151350504	906	906	906	906	0
38	20231108	184200	151350504	906	906	906	906	0
39	20231108	184100	151350504	906	906	906	906	0
40	20231108	184000	151350504	906	906	906	906	0
41	20231108	183900	151350504	906	906	906	906	0
42	20231108	183800	151350504	906	906	906	906	0
43	20231108	183700	151350504	906	906	906	906	0
44	20231108	183600	151350504	906	906	906	906	0
45	20231108	183500	151350504	906	906	906	906	0
46	20231108	183400	151350504	906	906	906	906	0
47	20231108	183300	151350504	906	906	906	906	0
48	20231108	183200	151350504	906	906	906	906	0
49	20231108	183100	151350504	906	906	906	906	0
50	20231108	183000	151350504	906	906	906	906	0
51	20231108	182900	151350504	906	906	906	906	0
52	20231108	182800	151350504	906	906	906	906	0
53	20231108	182700	151350504	906	906	906	906	0
54	20231108	182600	151350504	906	906	906	906	0
55	20231108	182500	151350504	906	906	906	906	0
56	20231108	182400	151350504	906	906	906	906	0
57	20231108	182300	151350504	906	906	906	906	0
58	20231108	182200	151350504	906	906	906	906	0
59	20231108	182100	151350504	906	906	906	906	0
60	20231108	182000	151350504	906	906	906	906	0
61	20231108	181900	151350504	906	906	906	906	0
62	20231108	181800	151350504	906	906	906	906	6149
63	20231108	181700	151350504	906	906	906	906	0
64	20231108	181600	151350504	906	906	906	906	0
65	20231108	181500	151350504	906	906	906	906	0
66	20231108	181400	151350504	906	906	906	906	0
67	20231108	181300	151350504	906	906	906	906	0
68	20231108	181200	151350504	906	906	906	906	0
69	20231108	181100	151350504	906	906	906	906	0
70	20231108	181000	151350504	906	906	906	906	0
71	20231108	180900	151350504	906	906	906	906	0
72	20231108	180800	151350504	906	906	906	906	0
73	20231108	180700	151350504	906	906	906	906	0
74	20231108	180600	151350504	906	906	906	906	0
75	20231108	180500	151350504	906	906	906	906	0
76	20231108	180400	151350504	906	906	906	906	0
77	20231108	180300	151350504	906	906	906	906	0
78	20231108	180200	151350504	906	906	906	906	0
79	20231108	180100	151350504	906	906	906	906	0
80	20231108	180000	151350504	906	906	906	906	0
81	20231108	175900	151350504	906	906	906	906	0
82	20231108	175800	151350504	906	906	906	906	0
83	20231108	175700	151350504	906	906	906	906	0
84	20231108	175600	151350504	906	906	906	906	0
85	20231108	175500	151350504	906	906	906	906	0
86	20231108	175400	151350504	906	906	906	906	0
87	20231108	175300	151350504	906	906	906	906	0
88	20231108	175200	151350504	906	906	906	906	0
89	20231108	175100	151350504	906	906	906	906	0
90	20231108	175000	151350504	906	906	906	906	0
91	20231108	174900	151350504	906	906	906	906	0
92	20231108	174800	151350504	906	906	906	906	6149
93	20231108	174700	151350504	906	906	906	906	0
94	20231108	174600	151350504	906	906	906	906	0
95	20231108	174500	151350504	906	906	906	906	0
96	20231108	174400	151350504	906	906	906	906	0
97	20231108	174300	151350504	906	906	906	906	0
98	20231108	174200	151350504	906	906	906	906	0
99	20231108	174100	151350504	906	906	906	906	0
100	20231108	174000	151350504	906	906	906	906	0
101	20231108	173900	151350504	906	906	906	906	0
102	20231108	173800	151350504	906	906	906	906	0
103	20231108	173700	151350504	906	906	906	906	0
104	20231108	173600	151350504	906	906	906	906	0
105	20231108	173500	151350504	906	906	906	906	0
106	20231108	173400	151350504	906	906	906	906	0
107	20231108	173300	151350504	906	906	906	906	0
108	20231108	173200	151350504	906	906	906	906	0
109	20231108	173100	151350504	906	906	906	906	0
110	20231108	173000	151350504	906	906	906	906	0
111	20231108	172900	151350504	906	906	906	906	0
112	20231108	172800	151350504	906	906	906	906	0
113	20231108	172700	151350504	906	906	906	906	0
114	20231108	172600	151350504	906	906	906	906	0
115	20231108	172500	151350504	906	906	906	906	0
116	20231108	172400	151350504	906	906	906	906	0
117	20231108	172300	151350504	906	906	906	906	0
118	20231108	172200	151350504	906	906	906	906	0
119	20231108	172100	151350504	906	906	906	906	0
120	20231108	172000	151350504	906	906	906	906	0
121	20231108	171900	151350504	906	906	906	906	0
122	20231108	171800	151350504	906	906	906	906	6149
123	20231108	171700	151350504	906	906	906	906	0
124	20231108	171600	151350504	906	906	906	906	0
125	20231108	171500	151350504	906	906	906	906	0
126	20231108	171400	151350504	906	906	906	906	0
127	20231108	171300	151350504	906	906	906	906	0
128	20231108	171200	151350504	906	906	906	906	0
129	20231108	171100	151350504	906	906	906	906	0
130	20231108	171000	151350504	906	906	906	906	0
131	20231108	170900	151350504	906	906	906	906	0
132	20231108	170800	151350504	906	906	906	906	0
133	20231108	170700	151350504	906	906	906	906	0
134	20231108	170600	151350504	906	906	906	906	0
135	20231108	170500	151350504	906	906	906	906	0
136	20231108	170400	151350504	906	906	906	906	0
137	20231108	170300	151350504	906	906	906	906	0
138	20231108	170200	151350504	906	906	906	906	0
139	20231108	170100	151350504	906	906	906	906	0
140	20231108	170000	151350504	906	906	906	906	0
141	20231108	165900	151350504	906	906	906	906	0
142	20231108	165800	151350504	906	906	906	906	0
143	20231108	165700	151350504	906	906	906	906	0
144	20231108	165600	151350504	906	906	906	906	0
145	20231108	165500	151350504	906	906	906	906	0
146	20231108	165400	151350504	906	906	906	906	0
147	20231108	165300	151350504	906	906	906	906	0
148	20231108	165200	151350504	906	906	906	906	0
149	20231108	165100	151350504	906	906	906	906	0
150	20231108	165000	151350504	906	906	906	906	0
151	20231108	164900	151350504	906	906	906	906	0
152	20231108	164800	151350504	906	906	906	906	6149
153	20231108	164700	151350504	906	906	906	906	0
154	20231108	164600	151350504	906	906	906	906	0
155	20231108	164500	151350504	906	906	906	906	0
156	20231108	164400	151350504	906	906	906	906	0
157	20231108	164300	151350504	906	906	906	906	0
158	20231108	164200	151350504	906	906	906	906	0
159	20231108	164100	151350504	906	906	906	906	0
160	20231108	164000	151350504	906	906	906	906	0
161	20231108	163900	151350504	906	906	906	906	0
162	20231108	163800	151350504	906	906	906	906	0
163	20231108	163700	151350504	906	906	906	906	0
164	20231108	163600	151350504	906	906	906	906	0
165	20231108	163500	151350504	906	906	906	906	0
166	20231108	163400	151350504	906	906	906	906	0
167	20231108	163300	151350504	906	906	906	906	0
168	20231108	163200	151350504	906	906	906	906	0
169	20231108	163100	151350504	906	906	906	906	0
170	20231108	163000	151350504	906	906	906	906	0
171	20231108	162900	151350504	906	906	906	906	0
172	20231108	162800	151350504	906	906	906	906	0
173	20231108	162700	151350504	906	906	906	906	0
174	20231108	162600	151350504	906	906	906	906	0
175	20231108	162500	151350504	906	906	906	906	0
176	20231108	162400	151350504	906	906	906	906	0
177	20231108	162300	151350504	906	906	906	906	0
178	20231108	162200	151350504	906	906	906	906	0
179	20231108	162100	151350504	906	906	906	906	0
180	20231108	162000	151350504	906	906	906	906	0
181	20231108	161900	151350504	906	906	906	906	0
182	20231108	161800	151350504	906	906	906	906	6149
183	20231108	161700	151350504	906	906	906	906	0
184	20231108	161600	151350504	906	906	906	906	0
185	20231108	161500	151350504	906	906	906	906	0
186	20231108	161400	151350504	906	906	906	906	0
187	20231108	161300	151350504	906	906	906	906	0
188	20231108	161200	151350504	906	906	906	906	0
189	20231108	161100	151350504	906	906	906	906	0
190	20231108	161000	151350504	906	906	906	906	0
191	20231108	160900	151350504	906	906	906	906	0
192	20231108	160800	151350504	906	906	906	906	0
193	20231108	160700	151350504	906	906	906	906	0
194	20231108	160600	151350504	906	906	906	906	0
195	20231108	160500	151350504	906	906	906	906	0
196	20231108	160400	151350504	906	906	906	906	0
197	20231108	160300	151350504	906	906	906	906	0
198	20231108	160200	151350504	906	906	906	906	0
199	20231108	160100	151350504	906	906	906	906	0
200	20231108	160000	151350504	906	906	906	906	0
201	20231108	155900	151350504	906	906	906	906	0
202	20231108	155800	151350504	906	906	906	906	0
203	20231108	155700	151350504	906	906	906	906	0
204	20231108	155600	151350504	906	906	906	906	0
205	20231108	155500	151350504	906	906	906	906	0
206	20231108	155400	151350504	906	906	906	906	0
207	20231108	155300	151350504	906	906	906	906	0
208	20231108	155200	151350504	906	906	906	906	0
209	20231108	155100	151350504	906	906	906	906	0
210	20231108	155000	151350504	906	906	906	906	0
211	20231108	154900	151350504	906	906	906	906	0
212	20231108	154800	151350504	906	906	906	906	6149
213	20231108	154700	151350504	906	906	906	906	0
214	20231108	154600	151350504	906	906	906	906	0
215	20231108	154500	151350504	906	906	906	906	0
216	20231108	154400	151350504	906	906	906	906	0
217	20231108	154300	151350504	906	906	906	906	0
218	20231108	154200	151350504	906	906	906	906	0
219	20231108	154100	151350504	906	906	906	906	0
220	20231108	154000	151350504	906	906	906	906	0
221	20231108	153900	151350504	906	906	906	906	0
222	20231108	153800	151350504	906	906	906	906	0
223	20231108	153700	151350504	906	906	906	906	0
224	20231108	153600	151350504	906	906	906	906	0
225	20231108	153500	151350504	906	906	906	906	0
226	20231108	153400	151350504	906	906	906	906	0
227	20231108	153300	151350504	906	906	906	906	0
228	20231108	153200	151350504	906	906	906	906	0
229	20231108	153100	151350504	906	906	906	906	0
230	20231108	153000	151350504	906	906	906	906	6149
231	20231108	152900	145779510	903	903	903	903	0
232	20231108	152800	145779510	903	903	903	903	0
233	20231108	152700	145779510	903	903	903	903	0
234	20231108	152600	145779510	903	903	903	903	0
235	20231108	152500	145779510	903	903	903	903	0
236	20231108	152400	145779510	903	903	903	903	0
237	20231108	152300	145779510	903	903	903	903	0
238	20231108	152200	145779510	903	903	903	903	0
239	20231108	152100	145779510	903	903	903	903	0
240	20231108	152000	145779510	903	903	903	903	0
241	20231108	151900	145779510	903	903	903	903	1
242	20231108	151800	145778607	904	904	904	904	0
243	20231108	151700	145778607	904	904	904	904	0
244	20231108	151600	145778607	904	904	904	904	43
245	20231108	151500	145739735	904	904	904	904	100
246	20231108	151400	145649335	904	904	904	904	11
247	20231108	151300	145639391	903	903	903	903	0
248	20231108	151200	145639391	903	903	903	903	0
249	20231108	151100	145639391	903	903	903	903	59
250	20231108	151000	145586114	903	903	903	903	120
251	20231108	150900	145477754	903	903	903	903	41
252	20231108	150800	145440731	903	903	903	903	3
253	20231108	150700	145438022	902	902	902	902	0
254	20231108	150600	145438022	902	902	902	902	0
255	20231108	150500	145438022	902	902	902	902	0
256	20231108	150400	145438022	902	902	902	902	0
257	20231108	150300	145438022	902	902	902	902	1403
258	20231108	150200	144172516	903	903	903	903	0
259	20231108	150100	144172516	903	903	903	903	0
260	20231108	150000	144172516	903	903	903	903	0
261	20231108	145900	144172516	903	903	903	903	0
262	20231108	145800	144172516	903	903	903	903	10
263	20231108	145700	144163486	900	900	900	900	0
264	20231108	145600	144163486	900	900	900	900	0
265	20231108	145500	144163486	900	900	900	900	0
266	20231108	145400	144163486	900	898	900	898	17324
267	20231108	145300	128586534	897	897	897	897	0
268	20231108	145200	128586534	897	897	897	897	0
269	20231108	145100	128586534	897	897	897	897	0
270	20231108	145000	128586534	897	897	897	897	500
271	20231108	144900	128138034	898	899	899	898	2676
272	20231108	144800	125734968	899	899	899	899	0
273	20231108	144700	125734968	899	899	899	899	0
274	20231108	144600	125734968	899	899	899	899	1687
275	20231108	144500	124218355	900	900	900	900	0
276	20231108	144400	124218355	900	900	900	900	0
277	20231108	144300	124218355	900	900	900	900	0
278	20231108	144200	124218355	900	900	900	900	0
279	20231108	144100	124218355	900	902	902	900	6009
280	20231108	144000	118805038	902	902	902	902	0
281	20231108	143900	118805038	902	902	902	902	637
282	20231108	143800	118230464	903	903	903	903	381
283	20231108	143700	117886421	904	905	905	904	1773
284	20231108	143600	116282779	905	905	905	905	0
285	20231108	143500	116282779	905	905	905	905	0
286	20231108	143400	116282779	905	905	905	905	0
287	20231108	143300	116282779	905	905	905	905	0
288	20231108	143200	116282779	905	905	905	905	0
289	20231108	143100	116282779	905	905	905	905	0
290	20231108	143000	116282779	905	905	905	905	0
291	20231108	142900	116282779	905	905	905	905	0
292	20231108	142800	116282779	905	905	905	905	150
293	20231108	142700	116147029	907	907	907	907	0
294	20231108	142600	116147029	907	907	907	907	0
295	20231108	142500	116147029	907	907	907	907	0
296	20231108	142400	116147029	907	907	907	907	500
297	20231108	142300	115693529	905	905	905	905	0
298	20231108	142200	115693529	905	905	905	905	0
299	20231108	142100	115693529	905	905	905	905	0
300	20231108	142000	115693529	905	905	905	905	558
301	20231108	141900	115188539	907	907	907	907	0
302	20231108	141800	115188539	907	907	907	907	0
303	20231108	141700	115188539	907	907	907	907	0
304	20231108	141600	115188539	907	905	907	905	99
305	20231108	141500	115098776	907	904	907	904	3428
306	20231108	141400	111991437	904	905	905	904	501
307	20231108	141300	111538033	907	907	907	907	0
308	20231108	141200	111538033	907	907	907	907	0
309	20231108	141100	111538033	907	907	907	907	642
310	20231108	141000	110955739	909	909	909	909	0
311	20231108	140900	110955739	909	909	909	909	0
312	20231108	140800	110955739	909	909	909	909	7
313	20231108	140700	110949376	904	904	904	904	20
314	20231108	140600	110931296	909	909	909	909	0
315	20231108	140500	110931296	909	909	909	909	0
316	20231108	140400	110931296	909	909	909	909	0
317	20231108	140300	110931296	909	909	909	909	0
318	20231108	140200	110931296	909	909	909	909	0
319	20231108	140100	110931296	909	909	909	909	20
320	20231108	140000	110913116	909	909	909	909	0
321	20231108	135900	110913116	909	909	909	909	1
322	20231108	135800	110912207	908	909	909	908	367
323	20231108	135700	110578970	908	908	908	908	0
324	20231108	135600	110578970	908	908	908	908	66
325	20231108	135500	110519042	909	909	909	909	0
326	20231108	135400	110519042	909	909	909	909	0
327	20231108	135300	110519042	909	909	909	909	0
328	20231108	135200	110519042	909	909	909	909	0
329	20231108	135100	110519042	909	908	909	908	69
330	20231108	135000	110456389	908	908	908	908	7
331	20231108	134900	110450033	904	904	904	904	100
332	20231108	134800	110359633	904	904	904	904	0
333	20231108	134700	110359633	904	904	904	904	80
334	20231108	134600	110287313	908	908	908	908	0
335	20231108	134500	110287313	908	908	908	908	0
336	20231108	134400	110287313	908	908	908	908	0
337	20231108	134300	110287313	908	908	908	908	3
338	20231108	134200	110284589	903	908	908	903	823
339	20231108	134100	109541370	903	903	903	903	0
340	20231108	134000	109541370	903	903	903	903	0
341	20231108	133900	109541370	903	903	903	903	0
342	20231108	133800	109541370	903	908	908	903	1332
343	20231108	133700	108337809	904	904	904	904	0
344	20231108	133600	108337809	904	904	904	904	260
345	20231108	133500	108102769	904	904	904	904	0
346	20231108	133400	108102769	904	903	904	903	486
347	20231108	133300	107663426	904	904	904	904	0
348	20231108	133200	107663426	904	904	904	904	433
349	20231108	133100	107271994	904	904	904	904	1
350	20231108	133000	107271090	908	908	908	908	0
351	20231108	132900	107271090	908	908	908	908	0
352	20231108	132800	107271090	908	908	908	908	0
353	20231108	132700	107271090	908	908	908	908	0
354	20231108	132600	107271090	908	908	908	908	0
355	20231108	132500	107271090	908	908	908	908	0
356	20231108	132400	107271090	908	908	908	908	0
357	20231108	132300	107271090	908	908	908	908	0
358	20231108	132200	107271090	908	908	908	908	8
359	20231108	132100	107263826	905	905	905	905	0
360	20231108	132000	107263826	905	905	905	905	0
361	20231108	131900	107263826	905	905	905	905	644
362	20231108	131800	106681006	905	905	905	905	0
363	20231108	131700	106681006	905	905	905	905	0
364	20231108	131600	106681006	905	905	905	905	0
365	20231108	131500	106681006	905	905	905	905	0
366	20231108	131400	106681006	905	906	906	905	356
367	20231108	131300	106358804	908	908	908	908	0
368	20231108	131200	106358804	908	908	908	908	0
369	20231108	131100	106358804	908	908	908	908	0
370	20231108	131000	106358804	908	908	908	908	0
371	20231108	130900	106358804	908	908	908	908	602
372	20231108	130800	105812188	908	908	908	908	0
373	20231108	130700	105812188	908	908	908	908	2
374	20231108	130600	105810372	908	908	908	908	10
375	20231108	130500	105801292	904	904	904	904	0
376	20231108	130400	105801292	904	904	904	904	328
377	20231108	130300	105504780	907	907	907	907	0
378	20231108	130200	105504780	907	907	907	907	0
379	20231108	130100	105504780	907	907	907	907	0
380	20231108	130000	105504780	907	907	907	907	0
381	20231108	125900	105504780	907	907	907	907	1103
382	20231108	125800	104504359	907	907	907	907	0
383	20231108	125700	104504359	907	907	907	907	0
384	20231108	125600	104504359	907	907	907	907	0
385	20231108	125500	104504359	907	907	907	907	0
386	20231108	125400	104504359	907	907	907	907	0
387	20231108	125300	104504359	907	907	907	907	0
388	20231108	125200	104504359	907	907	907	907	1
389	20231108	125100	104503452	904	904	904	904	0
390	20231108	125000	104503452	904	904	904	904	234
391	20231108	124900	104291916	907	907	907	907	0
392	20231108	124800	104291916	907	907	907	907	0
393	20231108	124700	104291916	907	907	907	907	0
394	20231108	124600	104291916	907	907	907	907	0
395	20231108	124500	104291916	907	906	907	906	10
396	20231108	124400	104282851	904	904	904	904	0
397	20231108	124300	104282851	904	904	904	904	336
398	20231108	124200	103979107	907	907	907	907	0
399	20231108	124100	103979107	907	907	907	907	40
400	20231108	124000	103942827	907	907	907	907	0
401	20231108	123900	103942827	907	907	907	907	30
402	20231108	123800	103915617	907	907	907	907	0
403	20231108	123700	103915617	907	907	907	907	1000
404	20231108	123600	103008617	904	905	905	904	1700
405	20231108	123500	101470902	907	907	907	907	0
406	20231108	123400	101470902	907	907	907	907	0
407	20231108	123300	101470902	907	907	907	907	0
408	20231108	123200	101470902	907	907	907	907	0
409	20231108	123100	101470902	907	907	907	907	0
410	20231108	123000	101470902	907	907	907	907	0
411	20231108	122900	101470902	907	907	907	907	0
412	20231108	122800	101470902	907	907	907	907	0
413	20231108	122700	101470902	907	907	907	907	0
414	20231108	122600	101470902	907	907	907	907	0
415	20231108	122500	101470902	907	907	907	907	0
416	20231108	122400	101470902	907	907	907	907	0
417	20231108	122300	101470902	907	907	907	907	0
418	20231108	122200	101470902	907	907	907	907	0
419	20231108	122100	101470902	907	907	907	907	1
420	20231108	122000	101469995	905	905	905	905	0
421	20231108	121900	101469995	905	905	905	905	0
422	20231108	121800	101469995	905	905	905	905	500
423	20231108	121700	101017495	905	905	905	905	500
424	20231108	121600	100564995	906	906	906	906	70
425	20231108	121500	100501575	907	907	907	907	0
426	20231108	121400	100501575	907	907	907	907	0
427	20231108	121300	100501575	907	907	907	907	0
428	20231108	121200	100501575	907	907	907	907	0
429	20231108	121100	100501575	907	907	907	907	0
430	20231108	121000	100501575	907	907	907	907	0
431	20231108	120900	100501575	907	907	907	907	0
432	20231108	120800	100501575	907	907	907	907	0
433	20231108	120700	100501575	907	907	907	907	0
434	20231108	120600	100501575	907	907	907	907	0
435	20231108	120500	100501575	907	907	907	905	16
436	20231108	120400	100487065	907	907	907	907	0
437	20231108	120300	100487065	907	907	907	907	10
438	20231108	120200	100477995	907	907	907	907	0
439	20231108	120100	100477995	907	907	907	907	0
440	20231108	120000	100477995	907	907	907	907	0
441	20231108	115900	100477995	907	905	907	904	166
442	20231108	115800	100327792	906	906	906	906	2
443	20231108	115700	100325980	906	906	906	906	636
444	20231108	115600	99749764	906	906	906	906	233
445	20231108	115500	99538666	906	906	906	906	0
446	20231108	115400	99538666	906	905	906	905	105
447	20231108	115300	99443636	906	904	906	904	52
448	20231108	115200	99396576	905	905	905	905	50
449	20231108	115100	99351326	905	905	905	905	171
450	20231108	115000	99196571	905	905	905	905	0
451	20231108	114900	99196571	905	905	905	905	0
452	20231108	114800	99196571	905	905	905	905	0
453	20231108	114700	99196571	905	905	905	905	0
454	20231108	114600	99196571	905	905	905	905	240
455	20231108	114500	98979371	905	905	905	905	0
456	20231108	114400	98979371	905	905	905	905	0
457	20231108	114300	98979371	905	905	905	905	100
458	20231108	114200	98888871	905	905	905	905	100
459	20231108	114100	98798371	904	904	904	904	0
460	20231108	114000	98798371	904	904	904	904	0
461	20231108	113900	98798371	904	904	904	904	0
462	20231108	113800	98798371	904	904	904	904	0
463	20231108	113700	98798371	904	904	904	904	0
464	20231108	113600	98798371	904	904	904	904	0
465	20231108	113500	98798371	904	904	904	904	173
466	20231108	113400	98641979	904	904	904	904	0
467	20231108	113300	98641979	904	904	904	904	0
468	20231108	113200	98641979	904	904	904	904	0
469	20231108	113100	98641979	904	904	904	904	0
470	20231108	113000	98641979	904	904	904	904	0
471	20231108	112900	98641979	904	904	904	904	1
472	20231108	112800	98641075	904	904	904	904	0
473	20231108	112700	98641075	904	904	904	904	102
474	20231108	112600	98548867	905	905	905	905	1
475	20231108	112500	98547962	906	906	906	906	0
476	20231108	112400	98547962	906	906	906	906	0
477	20231108	112300	98547962	906	909	909	906	29
478	20231108	112200	98521679	909	909	909	909	0
479	20231108	112100	98521679	909	909	909	909	0
480	20231108	112000	98521679	909	909	909	909	0
481	20231108	111900	98521679	909	909	909	909	8
482	20231108	111800	98514407	909	909	909	909	0
483	20231108	111700	98514407	909	909	909	909	3
484	20231108	111600	98511680	909	909	909	909	0
485	20231108	111500	98511680	909	909	909	909	0
486	20231108	111400	98511680	909	909	909	909	0
487	20231108	111300	98511680	909	909	909	909	0
488	20231108	111200	98511680	909	909	909	909	1
489	20231108	111100	98510771	906	906	906	906	0
490	20231108	111000	98510771	906	906	906	906	0
491	20231108	110900	98510771	906	906	906	906	0
492	20231108	110800	98510771	906	906	906	906	0
493	20231108	110700	98510771	906	906	906	906	0
494	20231108	110600	98510771	906	906	906	906	0
495	20231108	110500	98510771	906	906	906	906	1
496	20231108	110400	98509865	908	908	908	908	0
497	20231108	110300	98509865	908	908	908	908	0
498	20231108	110200	98509865	908	908	908	908	37
499	20231108	110100	98476269	911	911	911	911	0
500	20231108	110000	98476269	911	911	911	911	0
501	20231108	105900	98476269	911	911	911	911	0
502	20231108	105800	98476269	911	911	911	911	0
503	20231108	105700	98476269	911	904	911	904	12
504	20231108	105600	98465354	904	904	904	904	0
505	20231108	105500	98465354	904	905	905	904	100
506	20231108	105400	98374953	913	913	913	913	0
507	20231108	105300	98374953	913	913	913	913	0
508	20231108	105200	98374953	913	913	913	913	0
509	20231108	105100	98374953	913	913	913	913	3
510	20231108	105000	98372214	904	904	904	904	0
511	20231108	104900	98372214	904	904	904	904	0
512	20231108	104800	98372214	904	904	904	904	0
513	20231108	104700	98372214	904	906	906	904	4000
514	20231108	104600	94754878	906	906	906	906	0
515	20231108	104500	94754878	906	906	906	906	72
516	20231108	104400	94689646	904	907	907	904	500
517	20231108	104300	94237226	914	911	914	911	100
518	20231108	104200	94145837	914	914	914	914	0
519	20231108	104100	94145837	914	914	914	914	0
520	20231108	104000	94145837	914	914	914	914	0
521	20231108	103900	94145837	914	914	914	914	0
522	20231108	103800	94145837	914	905	914	903	366
523	20231108	103700	93814225	905	905	905	905	102
524	20231108	103600	93721915	905	905	905	905	0
525	20231108	103500	93721915	905	907	907	905	966
526	20231108	103400	92847073	908	908	908	905	213
527	20231108	103300	92654206	908	908	908	908	2000
528	20231108	103200	90838206	909	910	910	909	4000
529	20231108	103100	87200206	914	914	914	914	3
530	20231108	103000	87197464	912	912	912	912	1465
531	20231108	102900	85861384	915	915	915	915	0
532	20231108	102800	85861384	915	915	915	915	0
533	20231108	102700	85861384	915	915	915	915	2
534	20231108	102600	85859554	915	915	915	915	808
535	20231108	102500	85120234	914	914	914	914	100
536	20231108	102400	85028834	914	914	914	914	3000
537	20231108	102300	82286834	914	914	914	914	1000
538	20231108	102200	81372834	913	913	913	913	944
539	20231108	102100	80510962	913	914	914	913	4124
540	20231108	102000	76745626	913	913	914	913	1425
541	20231108	101900	75444283	913	913	913	913	2252
542	20231108	101800	73388207	913	912	913	912	5
543	20231108	101700	73383644	912	912	912	912	0
544	20231108	101600	73383644	912	911	912	911	2533
545	20231108	101500	71074048	910	910	910	910	100
546	20231108	101400	70983048	909	909	909	909	1
547	20231108	101300	70982139	909	909	909	909	0
548	20231108	101200	70982139	909	909	909	909	58
549	20231108	101100	70929417	908	908	908	908	0
550	20231108	101000	70929417	908	908	908	908	0
551	20231108	100900	70929417	908	908	908	908	1
552	20231108	100800	70928509	907	907	907	907	384
553	20231108	100700	70580221	907	907	907	907	18
554	20231108	100600	70563895	907	907	907	907	1
555	20231108	100500	70562988	909	907	909	907	21
556	20231108	100400	70543901	908	908	908	908	600
557	20231108	100300	69999101	909	909	909	909	0
558	20231108	100200	69999101	909	909	909	909	500
559	20231108	100100	69544601	910	910	910	910	11
560	20231108	100000	69534591	912	912	912	911	545
561	20231108	095900	69037812	912	912	913	912	1048
562	20231108	095800	68081988	912	911	913	911	881
563	20231108	095700	67278505	912	911	912	910	3254
564	20231108	095600	64316101	910	911	911	910	863
565	20231108	095500	63529962	912	908	912	908	123
566	20231108	095400	63417878	909	913	913	909	530
567	20231108	095300	62935988	913	910	913	910	74
568	20231108	095200	62868468	913	912	913	912	314
569	20231108	095100	62581836	909	910	910	909	916
570	20231108	095000	61748776	910	910	910	910	0
571	20231108	094900	61748776	910	910	910	910	685
572	20231108	094800	61125426	910	910	913	910	49
573	20231108	094700	61080833	913	911	913	911	2613
574	20231108	094600	58696904	911	909	911	907	3119
575	20231108	094500	55858703	909	908	909	908	1920
576	20231108	094400	54113520	908	908	908	908	3
577	20231108	094300	54110796	905	909	909	905	580
578	20231108	094200	53585620	908	908	908	908	1995
579	20231108	094100	51774160	908	908	908	908	0
580	20231108	094000	51774160	908	904	908	904	25001
581	20231108	093900	29148347	900	900	900	900	0
582	20231108	093800	29148347	900	904	904	900	332
583	20231108	093700	28849543	904	900	904	900	1299
584	20231108	093600	27680431	900	902	902	900	510
585	20231108	093500	27221429	902	903	903	902	79
586	20231108	093400	27150170	904	904	904	904	0
587	20231108	093300	27150170	904	904	904	904	105
588	20231108	093200	27055250	904	904	904	904	101
589	20231108	093100	26963946	904	904	904	904	1
590	20231108	093000	26963042	905	905	905	900	63
591	20231108	092900	26906157	904	904	904	904	1
592	20231108	092800	26905253	905	905	905	905	0
593	20231108	092700	26905253	905	905	905	905	0
594	20231108	092600	26905253	905	905	905	905	2
595	20231108	092500	26903443	905	905	905	905	285
596	20231108	092400	26645518	898	904	904	898	404
597	20231108	092300	26280513	904	904	904	904	30
598	20231108	092200	26253393	904	904	904	904	4
599	20231108	092100	26249777	905	904	905	900	3300
600	20231108	092000	23266972	903	904	904	903	228
601	20231108	091900	23060959	904	902	904	902	6971
602	20231108	091800	16771076	903	903	903	903	2
603	20231108	091700	16769270	900	898	903	898	3508
604	20231108	091600	13602102	904	900	904	900	21
605	20231108	091500	13583194	904	896	904	896	25
606	20231108	091400	13560762	896	896	896	896	0
607	20231108	091300	13560762	896	897	907	896	10295
608	20231108	091200	4288016	898	898	898	898	0
609	20231108	091100	4288016	898	896	898	896	19
610	20231108	091000	4270986	893	889	899	889	121
611	20231108	090900	4162944	889	888	889	888	992
612	20231108	090800	3281932	889	889	889	889	0
613	20231108	090700	3281932	889	889	889	889	1
614	20231108	090600	3281043	888	888	888	888	0
615	20231108	090500	3281043	888	888	888	888	0
616	20231108	090400	3281043	888	888	888	888	0
617	20231108	090300	3281043	888	887	888	887	1287
618	20231108	090200	2138193	886	887	887	886	48
619	20231108	090100	2095618	888	887	888	887	265
620	20231108	090000	1860360	888	888	888	888	2095