KissMeData/020760/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190500	21592705	968	968	968	968	115
3	20231109	190400	21592705	968	968	968	968	0
4	20231109	190300	21592705	968	968	968	968	0
5	20231109	190200	21592705	968	968	968	968	0
6	20231109	190100	21592705	968	968	968	968	0
7	20231109	190000	21592705	968	968	968	968	0
8	20231109	185900	21592705	968	968	968	968	0
9	20231109	185800	21592705	968	968	968	968	0
10	20231109	185700	21592705	968	968	968	968	0
11	20231109	185600	21592705	968	968	968	968	0
12	20231109	185500	21592705	968	968	968	968	0
13	20231109	185400	21592705	968	968	968	968	0
14	20231109	185300	21592705	968	968	968	968	0
15	20231109	185200	21592705	968	968	968	968	0
16	20231109	185100	21592705	968	968	968	968	0
17	20231109	185000	21592705	968	968	968	968	0
18	20231109	184900	21592705	968	968	968	968	0
19	20231109	184800	21592705	968	968	968	968	0
20	20231109	184700	21592705	968	968	968	968	0
21	20231109	184600	21592705	968	968	968	968	0
22	20231109	184500	21592705	968	968	968	968	0
23	20231109	184400	21592705	968	968	968	968	0
24	20231109	184300	21592705	968	968	968	968	0
25	20231109	184200	21592705	968	968	968	968	0
26	20231109	184100	21592705	968	968	968	968	0
27	20231109	184000	21592705	968	968	968	968	0
28	20231109	183900	21592705	968	968	968	968	0
29	20231109	183800	21592705	968	968	968	968	0
30	20231109	183700	21592705	968	968	968	968	0
31	20231109	183600	21592705	968	968	968	968	0
32	20231109	183500	21592705	968	968	968	968	115
33	20231109	183400	21592705	968	968	968	968	0
34	20231109	183300	21592705	968	968	968	968	0
35	20231109	183200	21592705	968	968	968	968	0
36	20231109	183100	21592705	968	968	968	968	0
37	20231109	183000	21592705	968	968	968	968	0
38	20231109	182900	21592705	968	968	968	968	0
39	20231109	182800	21592705	968	968	968	968	0
40	20231109	182700	21592705	968	968	968	968	0
41	20231109	182600	21592705	968	968	968	968	0
42	20231109	182500	21592705	968	968	968	968	0
43	20231109	182400	21592705	968	968	968	968	0
44	20231109	182300	21592705	968	968	968	968	0
45	20231109	182200	21592705	968	968	968	968	0
46	20231109	182100	21592705	968	968	968	968	0
47	20231109	182000	21592705	968	968	968	968	0
48	20231109	181900	21592705	968	968	968	968	0
49	20231109	181800	21592705	968	968	968	968	0
50	20231109	181700	21592705	968	968	968	968	0
51	20231109	181600	21592705	968	968	968	968	0
52	20231109	181500	21592705	968	968	968	968	0
53	20231109	181400	21592705	968	968	968	968	0
54	20231109	181300	21592705	968	968	968	968	0
55	20231109	181200	21592705	968	968	968	968	0
56	20231109	181100	21592705	968	968	968	968	0
57	20231109	181000	21592705	968	968	968	968	0
58	20231109	180900	21592705	968	968	968	968	0
59	20231109	180800	21592705	968	968	968	968	0
60	20231109	180700	21592705	968	968	968	968	0
61	20231109	180600	21592705	968	968	968	968	0
62	20231109	180500	21592705	968	968	968	968	115
63	20231109	180400	21592705	968	968	968	968	0
64	20231109	180300	21592705	968	968	968	968	0
65	20231109	180200	21592705	968	968	968	968	0
66	20231109	180100	21592705	968	968	968	968	0
67	20231109	180000	21592705	968	968	968	968	0
68	20231109	175900	21592705	968	968	968	968	0
69	20231109	175800	21592705	968	968	968	968	0
70	20231109	175700	21592705	968	968	968	968	0
71	20231109	175600	21592705	968	968	968	968	0
72	20231109	175500	21592705	968	968	968	968	0
73	20231109	175400	21592705	968	968	968	968	0
74	20231109	175300	21592705	968	968	968	968	0
75	20231109	175200	21592705	968	968	968	968	0
76	20231109	175100	21592705	968	968	968	968	0
77	20231109	175000	21592705	968	968	968	968	0
78	20231109	174900	21592705	968	968	968	968	0
79	20231109	174800	21592705	968	968	968	968	0
80	20231109	174700	21592705	968	968	968	968	0
81	20231109	174600	21592705	968	968	968	968	0
82	20231109	174500	21592705	968	968	968	968	0
83	20231109	174400	21592705	968	968	968	968	0
84	20231109	174300	21592705	968	968	968	968	0
85	20231109	174200	21592705	968	968	968	968	0
86	20231109	174100	21592705	968	968	968	968	0
87	20231109	174000	21592705	968	968	968	968	0
88	20231109	173900	21592705	968	968	968	968	0
89	20231109	173800	21592705	968	968	968	968	0
90	20231109	173700	21592705	968	968	968	968	0
91	20231109	173600	21592705	968	968	968	968	0
92	20231109	173500	21592705	968	968	968	968	115
93	20231109	173400	21592705	968	968	968	968	0
94	20231109	173300	21592705	968	968	968	968	0
95	20231109	173200	21592705	968	968	968	968	0
96	20231109	173100	21592705	968	968	968	968	0
97	20231109	173000	21592705	968	968	968	968	0
98	20231109	172900	21592705	968	968	968	968	0
99	20231109	172800	21592705	968	968	968	968	0
100	20231109	172700	21592705	968	968	968	968	0
101	20231109	172600	21592705	968	968	968	968	0
102	20231109	172500	21592705	968	968	968	968	0
103	20231109	172400	21592705	968	968	968	968	0
104	20231109	172300	21592705	968	968	968	968	0
105	20231109	172200	21592705	968	968	968	968	0
106	20231109	172100	21592705	968	968	968	968	0
107	20231109	172000	21592705	968	968	968	968	0
108	20231109	171900	21592705	968	968	968	968	0
109	20231109	171800	21592705	968	968	968	968	0
110	20231109	171700	21592705	968	968	968	968	0
111	20231109	171600	21592705	968	968	968	968	0
112	20231109	171500	21592705	968	968	968	968	0
113	20231109	171400	21592705	968	968	968	968	0
114	20231109	171300	21592705	968	968	968	968	0
115	20231109	171200	21592705	968	968	968	968	0
116	20231109	171100	21592705	968	968	968	968	0
117	20231109	171000	21592705	968	968	968	968	0
118	20231109	170900	21592705	968	968	968	968	0
119	20231109	170800	21592705	968	968	968	968	0
120	20231109	170700	21592705	968	968	968	968	0
121	20231109	170600	21592705	968	968	968	968	0
122	20231109	170500	21592705	968	968	968	968	115
123	20231109	170400	21592705	968	968	968	968	0
124	20231109	170300	21592705	968	968	968	968	0
125	20231109	170200	21592705	968	968	968	968	0
126	20231109	170100	21592705	968	968	968	968	0
127	20231109	170000	21592705	968	968	968	968	0
128	20231109	165900	21592705	968	968	968	968	0
129	20231109	165800	21592705	968	968	968	968	0
130	20231109	165700	21592705	968	968	968	968	0
131	20231109	165600	21592705	968	968	968	968	0
132	20231109	165500	21592705	968	968	968	968	0
133	20231109	165400	21592705	968	968	968	968	0
134	20231109	165300	21592705	968	968	968	968	0
135	20231109	165200	21592705	968	968	968	968	0
136	20231109	165100	21592705	968	968	968	968	0
137	20231109	165000	21592705	968	968	968	968	0
138	20231109	164900	21592705	968	968	968	968	0
139	20231109	164800	21592705	968	968	968	968	0
140	20231109	164700	21592705	968	968	968	968	0
141	20231109	164600	21592705	968	968	968	968	0
142	20231109	164500	21592705	968	968	968	968	0
143	20231109	164400	21592705	968	968	968	968	0
144	20231109	164300	21592705	968	968	968	968	0
145	20231109	164200	21592705	968	968	968	968	0
146	20231109	164100	21592705	968	968	968	968	0
147	20231109	164000	21592705	968	968	968	968	0
148	20231109	163900	21592705	968	968	968	968	0
149	20231109	163800	21592705	968	968	968	968	0
150	20231109	163700	21592705	968	968	968	968	0
151	20231109	163600	21592705	968	968	968	968	0
152	20231109	163500	21592705	968	968	968	968	115
153	20231109	163400	21592705	968	968	968	968	0
154	20231109	163300	21592705	968	968	968	968	0
155	20231109	163200	21592705	968	968	968	968	0
156	20231109	163100	21592705	968	968	968	968	0
157	20231109	163000	21592705	968	968	968	968	0
158	20231109	162900	21592705	968	968	968	968	0
159	20231109	162800	21592705	968	968	968	968	0
160	20231109	162700	21592705	968	968	968	968	0
161	20231109	162600	21592705	968	968	968	968	0
162	20231109	162500	21592705	968	968	968	968	0
163	20231109	162400	21592705	968	968	968	968	0
164	20231109	162300	21592705	968	968	968	968	0
165	20231109	162200	21592705	968	968	968	968	0
166	20231109	162100	21592705	968	968	968	968	0
167	20231109	162000	21592705	968	968	968	968	0
168	20231109	161900	21592705	968	968	968	968	0
169	20231109	161800	21592705	968	968	968	968	0
170	20231109	161700	21592705	968	968	968	968	0
171	20231109	161600	21592705	968	968	968	968	0
172	20231109	161500	21592705	968	968	968	968	0
173	20231109	161400	21592705	968	968	968	968	0
174	20231109	161300	21592705	968	968	968	968	0
175	20231109	161200	21592705	968	968	968	968	0
176	20231109	161100	21592705	968	968	968	968	0
177	20231109	161000	21592705	968	968	968	968	0
178	20231109	160900	21592705	968	968	968	968	0
179	20231109	160800	21592705	968	968	968	968	0
180	20231109	160700	21592705	968	968	968	968	0
181	20231109	160600	21592705	968	968	968	968	0
182	20231109	160500	21592705	968	968	968	968	115
183	20231109	160400	21592705	968	968	968	968	0
184	20231109	160300	21592705	968	968	968	968	0
185	20231109	160200	21592705	968	968	968	968	0
186	20231109	160100	21592705	968	968	968	968	0
187	20231109	160000	21592705	968	968	968	968	0
188	20231109	155900	21592705	968	968	968	968	0
189	20231109	155800	21592705	968	968	968	968	0
190	20231109	155700	21592705	968	968	968	968	0
191	20231109	155600	21592705	968	968	968	968	0
192	20231109	155500	21592705	968	968	968	968	0
193	20231109	155400	21592705	968	968	968	968	0
194	20231109	155300	21592705	968	968	968	968	0
195	20231109	155200	21592705	968	968	968	968	0
196	20231109	155100	21592705	968	968	968	968	0
197	20231109	155000	21592705	968	968	968	968	0
198	20231109	154900	21592705	968	968	968	968	0
199	20231109	154800	21592705	968	968	968	968	0
200	20231109	154700	21592705	968	968	968	968	0
201	20231109	154600	21592705	968	968	968	968	0
202	20231109	154500	21592705	968	968	968	968	0
203	20231109	154400	21592705	968	968	968	968	0
204	20231109	154300	21592705	968	968	968	968	0
205	20231109	154200	21592705	968	968	968	968	0
206	20231109	154100	21592705	968	968	968	968	0
207	20231109	154000	21592705	968	968	968	968	0
208	20231109	153900	21592705	968	968	968	968	0
209	20231109	153800	21592705	968	968	968	968	0
210	20231109	153700	21592705	968	968	968	968	0
211	20231109	153600	21592705	968	968	968	968	0
212	20231109	153500	21592705	968	968	968	968	115
213	20231109	153400	21592705	968	968	968	968	0
214	20231109	153300	21592705	968	968	968	968	0
215	20231109	153200	21592705	968	968	968	968	0
216	20231109	153100	21592705	968	968	968	968	0
217	20231109	153000	21592705	968	968	968	968	115
218	20231109	152900	21481385	973	973	973	973	0
219	20231109	152800	21481385	973	973	973	973	0
220	20231109	152700	21481385	973	973	973	973	0
221	20231109	152600	21481385	973	973	973	973	0
222	20231109	152500	21481385	973	973	973	973	0
223	20231109	152400	21481385	973	973	973	973	0
224	20231109	152300	21481385	973	973	973	973	0
225	20231109	152200	21481385	973	973	973	973	0
226	20231109	152100	21481385	973	973	973	973	0
227	20231109	152000	21481385	973	973	973	973	0
228	20231109	151900	21481385	973	973	973	973	0
229	20231109	151800	21481385	973	973	973	973	0
230	20231109	151700	21481385	973	973	973	973	1
231	20231109	151600	21480412	973	972	973	972	11
232	20231109	151500	21469710	972	972	972	972	1
233	20231109	151400	21468738	973	973	973	973	0
234	20231109	151300	21468738	973	973	973	973	0
235	20231109	151200	21468738	973	973	973	973	0
236	20231109	151100	21468738	973	973	973	973	0
237	20231109	151000	21468738	973	973	973	973	0
238	20231109	150900	21468738	973	973	973	973	0
239	20231109	150800	21468738	973	973	973	973	0
240	20231109	150700	21468738	973	973	973	973	0
241	20231109	150600	21468738	973	972	973	972	743
242	20231109	150500	20745802	973	973	973	973	0
243	20231109	150400	20745802	973	973	973	973	0
244	20231109	150300	20745802	973	973	973	973	0
245	20231109	150200	20745802	973	973	973	973	100
246	20231109	150100	20648502	973	973	973	973	0
247	20231109	150000	20648502	973	973	973	973	0
248	20231109	145900	20648502	973	973	973	973	0
249	20231109	145800	20648502	973	973	973	973	0
250	20231109	145700	20648502	973	973	973	973	2
251	20231109	145600	20646556	969	969	969	969	0
252	20231109	145500	20646556	969	969	969	969	1
253	20231109	145400	20645587	973	973	973	973	0
254	20231109	145300	20645587	973	973	973	973	0
255	20231109	145200	20645587	973	973	973	973	0
256	20231109	145100	20645587	973	973	973	973	0
257	20231109	145000	20645587	973	973	973	973	0
258	20231109	144900	20645587	973	973	973	973	0
259	20231109	144800	20645587	973	973	973	973	0
260	20231109	144700	20645587	973	969	973	968	716
261	20231109	144600	19952493	969	970	970	969	298
262	20231109	144500	19663445	974	974	974	974	0
263	20231109	144400	19663445	974	974	974	974	0
264	20231109	144300	19663445	974	974	974	974	0
265	20231109	144200	19663445	974	974	974	974	0
266	20231109	144100	19663445	974	974	974	974	0
267	20231109	144000	19663445	974	974	974	974	0
268	20231109	143900	19663445	974	974	974	974	0
269	20231109	143800	19663445	974	974	974	974	0
270	20231109	143700	19663445	974	974	974	974	0
271	20231109	143600	19663445	974	974	974	974	1
272	20231109	143500	19662471	970	970	970	970	0
273	20231109	143400	19662471	970	970	970	970	0
274	20231109	143300	19662471	970	970	970	970	0
275	20231109	143200	19662471	970	970	970	970	0
276	20231109	143100	19662471	970	970	970	970	20
277	20231109	143000	19643071	974	974	974	974	0
278	20231109	142900	19643071	974	974	974	974	0
279	20231109	142800	19643071	974	974	974	974	0
280	20231109	142700	19643071	974	974	974	974	0
281	20231109	142600	19643071	974	974	974	974	0
282	20231109	142500	19643071	974	974	974	974	0
283	20231109	142400	19643071	974	974	974	974	0
284	20231109	142300	19643071	974	974	974	974	0
285	20231109	142200	19643071	974	974	974	974	0
286	20231109	142100	19643071	974	974	974	974	0
287	20231109	142000	19643071	974	974	974	974	0
288	20231109	141900	19643071	974	974	974	974	0
289	20231109	141800	19643071	974	974	974	974	0
290	20231109	141700	19643071	974	974	974	974	0
291	20231109	141600	19643071	974	974	974	974	1026
292	20231109	141500	18643747	974	974	974	974	0
293	20231109	141400	18643747	974	974	974	974	0
294	20231109	141300	18643747	974	974	974	974	0
295	20231109	141200	18643747	974	974	974	974	0
296	20231109	141100	18643747	974	974	974	974	0
297	20231109	141000	18643747	974	974	974	974	0
298	20231109	140900	18643747	974	974	974	974	0
299	20231109	140800	18643747	974	974	974	974	0
300	20231109	140700	18643747	974	974	974	974	0
301	20231109	140600	18643747	974	974	974	974	0
302	20231109	140500	18643747	974	974	974	974	0
303	20231109	140400	18643747	974	974	974	974	0
304	20231109	140300	18643747	974	974	974	974	0
305	20231109	140200	18643747	974	974	974	974	0
306	20231109	140100	18643747	974	974	974	974	0
307	20231109	140000	18643747	974	974	974	974	0
308	20231109	135900	18643747	974	974	974	974	0
309	20231109	135800	18643747	974	974	974	974	0
310	20231109	135700	18643747	974	974	974	974	0
311	20231109	135600	18643747	974	974	974	974	0
312	20231109	135500	18643747	974	974	974	974	0
313	20231109	135400	18643747	974	974	974	974	0
314	20231109	135300	18643747	974	974	974	974	0
315	20231109	135200	18643747	974	974	974	974	0
316	20231109	135100	18643747	974	974	974	974	0
317	20231109	135000	18643747	974	974	974	974	0
318	20231109	134900	18643747	974	974	974	974	0
319	20231109	134800	18643747	974	974	974	974	0
320	20231109	134700	18643747	974	974	974	974	0
321	20231109	134600	18643747	974	974	974	974	0
322	20231109	134500	18643747	974	974	974	974	0
323	20231109	134400	18643747	974	974	974	974	0
324	20231109	134300	18643747	974	974	974	974	0
325	20231109	134200	18643747	974	974	974	974	0
326	20231109	134100	18643747	974	974	974	974	0
327	20231109	134000	18643747	974	974	974	974	0
328	20231109	133900	18643747	974	974	974	974	0
329	20231109	133800	18643747	974	974	974	974	0
330	20231109	133700	18643747	974	974	974	974	0
331	20231109	133600	18643747	974	974	974	974	0
332	20231109	133500	18643747	974	974	974	974	0
333	20231109	133400	18643747	974	974	974	974	0
334	20231109	133300	18643747	974	974	974	974	0
335	20231109	133200	18643747	974	974	974	974	0
336	20231109	133100	18643747	974	974	974	974	0
337	20231109	133000	18643747	974	974	974	974	0
338	20231109	132900	18643747	974	974	974	974	0
339	20231109	132800	18643747	974	974	974	974	0
340	20231109	132700	18643747	974	974	974	974	0
341	20231109	132600	18643747	974	974	974	974	0
342	20231109	132500	18643747	974	974	974	974	0
343	20231109	132400	18643747	974	974	974	974	0
344	20231109	132300	18643747	974	974	974	974	0
345	20231109	132200	18643747	974	974	974	974	0
346	20231109	132100	18643747	974	974	974	974	0
347	20231109	132000	18643747	974	974	974	974	0
348	20231109	131900	18643747	974	974	974	974	0
349	20231109	131800	18643747	974	974	974	974	0
350	20231109	131700	18643747	974	974	974	974	1
351	20231109	131600	18642773	973	973	973	973	0
352	20231109	131500	18642773	973	973	973	973	0
353	20231109	131400	18642773	973	973	973	973	0
354	20231109	131300	18642773	973	973	973	973	0
355	20231109	131200	18642773	973	973	973	973	0
356	20231109	131100	18642773	973	973	973	973	0
357	20231109	131000	18642773	973	973	973	973	0
358	20231109	130900	18642773	973	973	973	973	0
359	20231109	130800	18642773	973	973	973	973	0
360	20231109	130700	18642773	973	973	973	973	0
361	20231109	130600	18642773	973	973	973	973	0
362	20231109	130500	18642773	973	973	973	973	859
363	20231109	130400	17806966	975	975	975	975	0
364	20231109	130300	17806966	975	975	975	975	1
365	20231109	130200	17805991	973	973	973	973	0
366	20231109	130100	17805991	973	973	973	973	115
367	20231109	130000	17694096	973	973	973	973	0
368	20231109	125900	17694096	973	973	973	973	600
369	20231109	125800	17110296	975	975	975	975	0
370	20231109	125700	17110296	975	975	975	975	0
371	20231109	125600	17110296	975	975	975	975	0
372	20231109	125500	17110296	975	975	975	975	0
373	20231109	125400	17110296	975	975	975	975	0
374	20231109	125300	17110296	975	975	975	975	0
375	20231109	125200	17110296	975	975	975	975	0
376	20231109	125100	17110296	975	975	975	975	0
377	20231109	125000	17110296	975	975	975	975	0
378	20231109	124900	17110296	975	975	975	975	0
379	20231109	124800	17110296	975	973	975	973	2
380	20231109	124700	17108348	975	975	975	975	0
381	20231109	124600	17108348	975	975	975	975	0
382	20231109	124500	17108348	975	975	975	975	0
383	20231109	124400	17108348	975	975	975	975	0
384	20231109	124300	17108348	975	975	975	975	0
385	20231109	124200	17108348	975	975	975	975	0
386	20231109	124100	17108348	975	975	975	975	0
387	20231109	124000	17108348	975	975	975	975	0
388	20231109	123900	17108348	975	975	975	975	0
389	20231109	123800	17108348	975	975	975	975	0
390	20231109	123700	17108348	975	975	975	975	0
391	20231109	123600	17108348	975	975	975	975	0
392	20231109	123500	17108348	975	974	975	974	60
393	20231109	123400	17049855	974	974	974	974	0
394	20231109	123300	17049855	974	974	974	974	0
395	20231109	123200	17049855	974	974	974	974	0
396	20231109	123100	17049855	974	974	974	974	93
397	20231109	123000	16959273	974	974	974	974	0
398	20231109	122900	16959273	974	974	974	974	0
399	20231109	122800	16959273	974	974	974	974	0
400	20231109	122700	16959273	974	974	974	974	0
401	20231109	122600	16959273	974	974	974	974	0
402	20231109	122500	16959273	974	974	974	974	0
403	20231109	122400	16959273	974	974	974	974	0
404	20231109	122300	16959273	974	974	974	974	101
405	20231109	122200	16860899	974	974	974	974	0
406	20231109	122100	16860899	974	974	974	974	0
407	20231109	122000	16860899	974	974	974	974	3
408	20231109	121900	16857977	974	974	974	974	5
409	20231109	121800	16853107	974	974	974	974	0
410	20231109	121700	16853107	974	974	974	974	0
411	20231109	121600	16853107	974	974	974	974	0
412	20231109	121500	16853107	974	974	974	974	0
413	20231109	121400	16853107	974	974	974	974	0
414	20231109	121300	16853107	974	974	974	974	0
415	20231109	121200	16853107	974	974	974	974	0
416	20231109	121100	16853107	974	974	974	974	0
417	20231109	121000	16853107	974	974	974	974	0
418	20231109	120900	16853107	974	974	974	974	0
419	20231109	120800	16853107	974	974	974	974	0
420	20231109	120700	16853107	974	974	974	974	0
421	20231109	120600	16853107	974	974	974	974	0
422	20231109	120500	16853107	974	974	974	974	0
423	20231109	120400	16853107	974	974	974	974	0
424	20231109	120300	16853107	974	974	974	974	1
425	20231109	120200	16852133	974	974	974	974	0
426	20231109	120100	16852133	974	974	974	974	0
427	20231109	120000	16852133	974	974	974	974	0
428	20231109	115900	16852133	974	974	974	974	0
429	20231109	115800	16852133	974	974	974	974	1
430	20231109	115700	16851159	975	975	975	975	5
431	20231109	115600	16846284	975	975	975	975	1
432	20231109	115500	16845309	975	975	975	975	0
433	20231109	115400	16845309	975	975	975	975	0
434	20231109	115300	16845309	975	975	975	975	0
435	20231109	115200	16845309	975	975	975	975	0
436	20231109	115100	16845309	975	975	975	975	0
437	20231109	115000	16845309	975	975	975	975	972
438	20231109	114900	15897609	975	975	975	975	0
439	20231109	114800	15897609	975	975	975	975	0
440	20231109	114700	15897609	975	975	975	975	0
441	20231109	114600	15897609	975	975	975	975	0
442	20231109	114500	15897609	975	975	975	975	0
443	20231109	114400	15897609	975	975	975	975	0
444	20231109	114300	15897609	975	975	975	975	54
445	20231109	114200	15844959	973	973	973	973	416
446	20231109	114100	15440191	975	975	975	975	0
447	20231109	114000	15440191	975	975	975	975	0
448	20231109	113900	15440191	975	975	975	975	0
449	20231109	113800	15440191	975	975	975	975	30
450	20231109	113700	15410941	975	975	975	975	16
451	20231109	113600	15395341	976	976	976	976	1
452	20231109	113500	15394365	975	975	975	975	0
453	20231109	113400	15394365	975	975	975	975	84
454	20231109	113300	15312465	975	975	975	975	0
455	20231109	113200	15312465	975	975	975	975	0
456	20231109	113100	15312465	975	975	975	975	0
457	20231109	113000	15312465	975	975	975	975	0
458	20231109	112900	15312465	975	975	975	975	0
459	20231109	112800	15312465	975	975	975	975	0
460	20231109	112700	15312465	975	975	975	975	1
461	20231109	112600	15311490	973	973	973	973	3
462	20231109	112500	15308571	975	975	975	975	21
463	20231109	112400	15288096	975	973	975	973	8
464	20231109	112300	15280310	975	975	975	975	0
465	20231109	112200	15280310	975	975	975	975	0
466	20231109	112100	15280310	975	975	975	975	0
467	20231109	112000	15280310	975	975	975	975	0
468	20231109	111900	15280310	975	972	975	970	205
469	20231109	111800	15081448	973	973	973	973	31
470	20231109	111700	15051285	974	974	974	974	1
471	20231109	111600	15050311	975	975	975	975	1
472	20231109	111500	15049336	975	975	975	975	0
473	20231109	111400	15049336	975	975	975	975	0
474	20231109	111300	15049336	975	975	975	975	0
475	20231109	111200	15049336	975	975	975	975	0
476	20231109	111100	15049336	975	975	975	975	1
477	20231109	111000	15048361	973	973	973	973	0
478	20231109	110900	15048361	973	974	974	973	34
479	20231109	110800	15015269	975	975	975	975	0
480	20231109	110700	15015269	975	975	975	975	0
481	20231109	110600	15015269	975	975	975	975	0
482	20231109	110500	15015269	975	975	975	975	0
483	20231109	110400	15015269	975	975	975	975	0
484	20231109	110300	15015269	975	975	975	975	0
485	20231109	110200	15015269	975	975	975	975	0
486	20231109	110100	15015269	975	975	975	975	0
487	20231109	110000	15015269	975	975	975	975	0
488	20231109	105900	15015269	975	975	975	975	0
489	20231109	105800	15015269	975	975	975	975	0
490	20231109	105700	15015269	975	975	975	975	0
491	20231109	105600	15015269	975	975	975	975	0
492	20231109	105500	15015269	975	975	975	975	0
493	20231109	105400	15015269	975	975	975	975	0
494	20231109	105300	15015269	975	975	975	975	0
495	20231109	105200	15015269	975	975	975	975	0
496	20231109	105100	15015269	975	975	975	975	0
497	20231109	105000	15015269	975	975	975	975	0
498	20231109	104900	15015269	975	975	975	975	0
499	20231109	104800	15015269	975	975	975	975	0
500	20231109	104700	15015269	975	975	975	975	1
501	20231109	104600	15014294	974	974	974	974	0
502	20231109	104500	15014294	974	974	974	974	0
503	20231109	104400	15014294	974	974	974	974	0
504	20231109	104300	15014294	974	974	974	974	261
505	20231109	104200	14760080	974	974	974	974	0
506	20231109	104100	14760080	974	974	974	974	0
507	20231109	104000	14760080	974	974	974	974	0
508	20231109	103900	14760080	974	974	974	974	0
509	20231109	103800	14760080	974	974	974	974	0
510	20231109	103700	14760080	974	974	974	974	0
511	20231109	103600	14760080	974	974	974	974	0
512	20231109	103500	14760080	974	974	974	974	0
513	20231109	103400	14760080	974	974	974	974	0
514	20231109	103300	14760080	974	974	974	974	0
515	20231109	103200	14760080	974	974	974	974	0
516	20231109	103100	14760080	974	974	974	974	0
517	20231109	103000	14760080	974	974	974	974	0
518	20231109	102900	14760080	974	974	974	974	0
519	20231109	102800	14760080	974	974	974	974	0
520	20231109	102700	14760080	974	974	974	974	0
521	20231109	102600	14760080	974	974	974	974	0
522	20231109	102500	14760080	974	974	974	974	0
523	20231109	102400	14760080	974	974	974	974	0
524	20231109	102300	14760080	974	974	974	974	0
525	20231109	102200	14760080	974	974	974	974	1
526	20231109	102100	14759106	973	973	973	973	0
527	20231109	102000	14759106	973	973	973	973	27
528	20231109	101900	14732835	974	974	974	974	0
529	20231109	101800	14732835	974	974	974	974	0
530	20231109	101700	14732835	974	974	974	974	0
531	20231109	101600	14732835	974	974	974	974	0
532	20231109	101500	14732835	974	974	974	973	764
533	20231109	101400	13988707	974	973	974	973	214
534	20231109	101300	13780382	974	974	974	974	0
535	20231109	101200	13780382	974	974	974	974	0
536	20231109	101100	13780382	974	974	974	974	0
537	20231109	101000	13780382	974	974	974	974	1
538	20231109	100900	13779408	973	973	973	973	6
539	20231109	100800	13773570	973	973	973	973	162
540	20231109	100700	13615944	973	973	973	973	0
541	20231109	100600	13615944	973	973	973	973	0
542	20231109	100500	13615944	973	973	973	973	0
543	20231109	100400	13615944	973	973	973	973	0
544	20231109	100300	13615944	973	973	973	973	0
545	20231109	100200	13615944	973	973	973	973	0
546	20231109	100100	13615944	973	973	973	973	0
547	20231109	100000	13615944	973	973	973	973	0
548	20231109	095900	13615944	973	973	973	973	0
549	20231109	095800	13615944	973	973	973	973	0
550	20231109	095700	13615944	973	973	973	973	715
551	20231109	095600	12920249	973	973	973	973	0
552	20231109	095500	12920249	973	973	973	973	1
553	20231109	095400	12919276	970	973	973	970	9694
554	20231109	095300	3487074	973	973	973	973	200
555	20231109	095200	3292474	974	974	974	974	0
556	20231109	095100	3292474	974	974	974	974	0
557	20231109	095000	3292474	974	974	974	974	51
558	20231109	094900	3242800	974	974	974	974	164
559	20231109	094800	3083064	974	974	974	974	76
560	20231109	094700	3009040	975	976	977	975	29
561	20231109	094600	2980762	977	977	977	977	0
562	20231109	094500	2980762	977	977	977	977	0
563	20231109	094400	2980762	977	977	977	977	0
564	20231109	094300	2980762	977	977	977	977	0
565	20231109	094200	2980762	977	977	977	977	0
566	20231109	094100	2980762	977	977	977	977	1
567	20231109	094000	2979785	978	978	978	978	0
568	20231109	093900	2979785	978	978	978	978	0
569	20231109	093800	2979785	978	978	978	978	0
570	20231109	093700	2979785	978	978	978	978	0
571	20231109	093600	2979785	978	978	978	978	14
572	20231109	093500	2966093	978	978	978	978	0
573	20231109	093400	2966093	978	978	978	978	0
574	20231109	093300	2966093	978	978	978	978	0
575	20231109	093200	2966093	978	978	978	978	0
576	20231109	093100	2966093	978	978	978	978	10
577	20231109	093000	2956313	974	974	974	974	28
578	20231109	092900	2929041	978	978	978	978	0
579	20231109	092800	2929041	978	978	978	978	0
580	20231109	092700	2929041	978	978	978	978	1
581	20231109	092600	2928063	973	975	975	973	137
582	20231109	092500	2794572	975	975	975	975	0
583	20231109	092400	2794572	975	975	975	975	199
584	20231109	092300	2600547	978	978	978	978	0
585	20231109	092200	2600547	978	978	978	978	11
586	20231109	092100	2589789	978	978	978	978	0
587	20231109	092000	2589789	978	978	978	978	0
588	20231109	091900	2589789	978	978	978	978	0
589	20231109	091800	2589789	978	978	978	978	0
590	20231109	091700	2589789	978	977	978	977	52
591	20231109	091600	2538984	975	975	975	975	0
592	20231109	091500	2538984	975	975	975	975	0
593	20231109	091400	2538984	975	976	976	975	3
594	20231109	091300	2536057	973	973	973	973	100
595	20231109	091200	2438757	979	979	979	979	0
596	20231109	091100	2438757	979	979	979	979	1
597	20231109	091000	2437778	973	979	979	973	151
598	20231109	090900	2290847	980	980	980	980	1968
599	20231109	090800	362207	980	980	980	980	32
600	20231109	090700	330847	980	980	980	980	5
601	20231109	090600	325947	982	982	982	982	0
602	20231109	090500	325947	982	981	982	975	31
603	20231109	090400	295513	975	975	975	975	50
604	20231109	090300	246763	973	973	973	973	0
605	20231109	090200	246763	973	974	974	973	51
606	20231109	090100	197100	975	975	975	975	187
607	20231109	090000	14775	985	985	985	985	15