KissMeData/023760/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190700	90799897	542	542	542	542	25
3	20231108	190600	90799897	542	542	542	542	0
4	20231108	190500	90799897	542	542	542	542	0
5	20231108	190400	90799897	542	542	542	542	0
6	20231108	190300	90799897	542	542	542	542	0
7	20231108	190200	90799897	542	542	542	542	0
8	20231108	190100	90799897	542	542	542	542	0
9	20231108	190000	90799897	542	542	542	542	0
10	20231108	185900	90799897	542	542	542	542	0
11	20231108	185800	90799897	542	542	542	542	0
12	20231108	185700	90799897	542	542	542	542	0
13	20231108	185600	90799897	542	542	542	542	0
14	20231108	185500	90799897	542	542	542	542	0
15	20231108	185400	90799897	542	542	542	542	0
16	20231108	185300	90799897	542	542	542	542	0
17	20231108	185200	90799897	542	542	542	542	0
18	20231108	185100	90799897	542	542	542	542	0
19	20231108	185000	90799897	542	542	542	542	0
20	20231108	184900	90799897	542	542	542	542	0
21	20231108	184800	90799897	542	542	542	542	0
22	20231108	184700	90799897	542	542	542	542	0
23	20231108	184600	90799897	542	542	542	542	0
24	20231108	184500	90799897	542	542	542	542	0
25	20231108	184400	90799897	542	542	542	542	0
26	20231108	184300	90799897	542	542	542	542	0
27	20231108	184200	90799897	542	542	542	542	0
28	20231108	184100	90799897	542	542	542	542	0
29	20231108	184000	90799897	542	542	542	542	0
30	20231108	183900	90799897	542	542	542	542	0
31	20231108	183800	90799897	542	542	542	542	0
32	20231108	183700	90799897	542	542	542	542	25
33	20231108	183600	90799897	542	542	542	542	0
34	20231108	183500	90799897	542	542	542	542	0
35	20231108	183400	90799897	542	542	542	542	0
36	20231108	183300	90799897	542	542	542	542	0
37	20231108	183200	90799897	542	542	542	542	0
38	20231108	183100	90799897	542	542	542	542	0
39	20231108	183000	90799897	542	542	542	542	0
40	20231108	182900	90799897	542	542	542	542	0
41	20231108	182800	90799897	542	542	542	542	0
42	20231108	182700	90799897	542	542	542	542	0
43	20231108	182600	90799897	542	542	542	542	0
44	20231108	182500	90799897	542	542	542	542	0
45	20231108	182400	90799897	542	542	542	542	0
46	20231108	182300	90799897	542	542	542	542	0
47	20231108	182200	90799897	542	542	542	542	0
48	20231108	182100	90799897	542	542	542	542	0
49	20231108	182000	90799897	542	542	542	542	0
50	20231108	181900	90799897	542	542	542	542	0
51	20231108	181800	90799897	542	542	542	542	0
52	20231108	181700	90799897	542	542	542	542	0
53	20231108	181600	90799897	542	542	542	542	0
54	20231108	181500	90799897	542	542	542	542	0
55	20231108	181400	90799897	542	542	542	542	0
56	20231108	181300	90799897	542	542	542	542	0
57	20231108	181200	90799897	542	542	542	542	0
58	20231108	181100	90799897	542	542	542	542	0
59	20231108	181000	90799897	542	542	542	542	0
60	20231108	180900	90799897	542	542	542	542	0
61	20231108	180800	90799897	542	542	542	542	0
62	20231108	180700	90799897	542	542	542	542	25
63	20231108	180600	90799897	542	542	542	542	0
64	20231108	180500	90799897	542	542	542	542	0
65	20231108	180400	90799897	542	542	542	542	0
66	20231108	180300	90799897	542	542	542	542	0
67	20231108	180200	90799897	542	542	542	542	0
68	20231108	180100	90799897	542	542	542	542	0
69	20231108	180000	90799897	542	542	542	542	0
70	20231108	175900	90799897	542	542	542	542	0
71	20231108	175800	90799897	542	542	542	542	0
72	20231108	175700	90799897	542	542	542	542	0
73	20231108	175600	90799897	542	542	542	542	0
74	20231108	175500	90799897	542	542	542	542	0
75	20231108	175400	90799897	542	542	542	542	0
76	20231108	175300	90799897	542	542	542	542	0
77	20231108	175200	90799897	542	542	542	542	0
78	20231108	175100	90799897	542	542	542	542	0
79	20231108	175000	90799897	542	542	542	542	0
80	20231108	174900	90799897	542	542	542	542	0
81	20231108	174800	90799897	542	542	542	542	0
82	20231108	174700	90799897	542	542	542	542	0
83	20231108	174600	90799897	542	542	542	542	0
84	20231108	174500	90799897	542	542	542	542	0
85	20231108	174400	90799897	542	542	542	542	0
86	20231108	174300	90799897	542	542	542	542	0
87	20231108	174200	90799897	542	542	542	542	0
88	20231108	174100	90799897	542	542	542	542	0
89	20231108	174000	90799897	542	542	542	542	0
90	20231108	173900	90799897	542	542	542	542	0
91	20231108	173800	90799897	542	542	542	542	0
92	20231108	173700	90799897	542	542	542	542	25
93	20231108	173600	90799897	542	542	542	542	0
94	20231108	173500	90799897	542	542	542	542	0
95	20231108	173400	90799897	542	542	542	542	0
96	20231108	173300	90799897	542	542	542	542	0
97	20231108	173200	90799897	542	542	542	542	0
98	20231108	173100	90799897	542	542	542	542	0
99	20231108	173000	90799897	542	542	542	542	0
100	20231108	172900	90799897	542	542	542	542	0
101	20231108	172800	90799897	542	542	542	542	0
102	20231108	172700	90799897	542	542	542	542	0
103	20231108	172600	90799897	542	542	542	542	0
104	20231108	172500	90799897	542	542	542	542	0
105	20231108	172400	90799897	542	542	542	542	0
106	20231108	172300	90799897	542	542	542	542	0
107	20231108	172200	90799897	542	542	542	542	0
108	20231108	172100	90799897	542	542	542	542	0
109	20231108	172000	90799897	542	542	542	542	0
110	20231108	171900	90799897	542	542	542	542	0
111	20231108	171800	90799897	542	542	542	542	0
112	20231108	171700	90799897	542	542	542	542	0
113	20231108	171600	90799897	542	542	542	542	0
114	20231108	171500	90799897	542	542	542	542	0
115	20231108	171400	90799897	542	542	542	542	0
116	20231108	171300	90799897	542	542	542	542	0
117	20231108	171200	90799897	542	542	542	542	0
118	20231108	171100	90799897	542	542	542	542	0
119	20231108	171000	90799897	542	542	542	542	0
120	20231108	170900	90799897	542	542	542	542	0
121	20231108	170800	90799897	542	542	542	542	0
122	20231108	170700	90799897	542	542	542	542	25
123	20231108	170600	90799897	542	542	542	542	0
124	20231108	170500	90799897	542	542	542	542	0
125	20231108	170400	90799897	542	542	542	542	0
126	20231108	170300	90799897	542	542	542	542	0
127	20231108	170200	90799897	542	542	542	542	0
128	20231108	170100	90799897	542	542	542	542	0
129	20231108	170000	90799897	542	542	542	542	0
130	20231108	165900	90799897	542	542	542	542	0
131	20231108	165800	90799897	542	542	542	542	0
132	20231108	165700	90799897	542	542	542	542	0
133	20231108	165600	90799897	542	542	542	542	0
134	20231108	165500	90799897	542	542	542	542	0
135	20231108	165400	90799897	542	542	542	542	0
136	20231108	165300	90799897	542	542	542	542	0
137	20231108	165200	90799897	542	542	542	542	0
138	20231108	165100	90799897	542	542	542	542	0
139	20231108	165000	90799897	542	542	542	542	0
140	20231108	164900	90799897	542	542	542	542	0
141	20231108	164800	90799897	542	542	542	542	0
142	20231108	164700	90799897	542	542	542	542	0
143	20231108	164600	90799897	542	542	542	542	0
144	20231108	164500	90799897	542	542	542	542	0
145	20231108	164400	90799897	542	542	542	542	0
146	20231108	164300	90799897	542	542	542	542	0
147	20231108	164200	90799897	542	542	542	542	0
148	20231108	164100	90799897	542	542	542	542	0
149	20231108	164000	90799897	542	542	542	542	0
150	20231108	163900	90799897	542	542	542	542	0
151	20231108	163800	90799897	542	542	542	542	0
152	20231108	163700	90799897	542	542	542	542	25
153	20231108	163600	90799897	542	542	542	542	0
154	20231108	163500	90799897	542	542	542	542	0
155	20231108	163400	90799897	542	542	542	542	0
156	20231108	163300	90799897	542	542	542	542	0
157	20231108	163200	90799897	542	542	542	542	0
158	20231108	163100	90799897	542	542	542	542	0
159	20231108	163000	90799897	542	542	542	542	0
160	20231108	162900	90799897	542	542	542	542	0
161	20231108	162800	90799897	542	542	542	542	0
162	20231108	162700	90799897	542	542	542	542	0
163	20231108	162600	90799897	542	542	542	542	0
164	20231108	162500	90799897	542	542	542	542	0
165	20231108	162400	90799897	542	542	542	542	0
166	20231108	162300	90799897	542	542	542	542	0
167	20231108	162200	90799897	542	542	542	542	0
168	20231108	162100	90799897	542	542	542	542	0
169	20231108	162000	90799897	542	542	542	542	0
170	20231108	161900	90799897	542	542	542	542	0
171	20231108	161800	90799897	542	542	542	542	0
172	20231108	161700	90799897	542	542	542	542	0
173	20231108	161600	90799897	542	542	542	542	0
174	20231108	161500	90799897	542	542	542	542	0
175	20231108	161400	90799897	542	542	542	542	0
176	20231108	161300	90799897	542	542	542	542	0
177	20231108	161200	90799897	542	542	542	542	0
178	20231108	161100	90799897	542	542	542	542	0
179	20231108	161000	90799897	542	542	542	542	0
180	20231108	160900	90799897	542	542	542	542	0
181	20231108	160800	90799897	542	542	542	542	0
182	20231108	160700	90799897	542	542	542	542	25
183	20231108	160600	90799897	542	542	542	542	0
184	20231108	160500	90799897	542	542	542	542	0
185	20231108	160400	90799897	542	542	542	542	0
186	20231108	160300	90799897	542	542	542	542	0
187	20231108	160200	90799897	542	542	542	542	0
188	20231108	160100	90799897	542	542	542	542	0
189	20231108	160000	90799897	542	542	542	542	0
190	20231108	155900	90799897	542	542	542	542	0
191	20231108	155800	90799897	542	542	542	542	0
192	20231108	155700	90799897	542	542	542	542	0
193	20231108	155600	90799897	542	542	542	542	0
194	20231108	155500	90799897	542	542	542	542	0
195	20231108	155400	90799897	542	542	542	542	0
196	20231108	155300	90799897	542	542	542	542	0
197	20231108	155200	90799897	542	542	542	542	0
198	20231108	155100	90799897	542	542	542	542	0
199	20231108	155000	90799897	542	542	542	542	0
200	20231108	154900	90799897	542	542	542	542	0
201	20231108	154800	90799897	542	542	542	542	0
202	20231108	154700	90799897	542	542	542	542	0
203	20231108	154600	90799897	542	542	542	542	0
204	20231108	154500	90799897	542	542	542	542	0
205	20231108	154400	90799897	542	542	542	542	0
206	20231108	154300	90799897	542	542	542	542	0
207	20231108	154200	90799897	542	542	542	542	0
208	20231108	154100	90799897	542	542	542	542	0
209	20231108	154000	90799897	542	542	542	542	0
210	20231108	153900	90799897	542	542	542	542	0
211	20231108	153800	90799897	542	542	542	542	0
212	20231108	153700	90799897	542	542	542	542	25
213	20231108	153600	90799897	542	542	542	542	0
214	20231108	153500	90799897	542	542	542	542	0
215	20231108	153400	90799897	542	542	542	542	0
216	20231108	153300	90799897	542	542	542	542	0
217	20231108	153200	90799897	542	542	542	542	0
218	20231108	153100	90799897	542	542	542	542	0
219	20231108	153000	90799897	542	542	542	542	25
220	20231108	152900	90786347	541	541	541	541	0
221	20231108	152800	90786347	541	541	541	541	0
222	20231108	152700	90786347	541	541	541	541	0
223	20231108	152600	90786347	541	541	541	541	0
224	20231108	152500	90786347	541	541	541	541	0
225	20231108	152400	90786347	541	541	541	541	0
226	20231108	152300	90786347	541	541	541	541	0
227	20231108	152200	90786347	541	541	541	541	0
228	20231108	152100	90786347	541	541	541	541	0
229	20231108	152000	90786347	541	541	541	541	0
230	20231108	151900	90786347	541	541	541	541	0
231	20231108	151800	90786347	541	541	541	541	50
232	20231108	151700	90759297	541	541	541	541	1
233	20231108	151600	90758756	541	541	542	541	16
234	20231108	151500	90750099	542	542	542	542	0
235	20231108	151400	90750099	542	542	542	542	0
236	20231108	151300	90750099	542	542	542	542	1
237	20231108	151200	90749557	541	541	541	541	0
238	20231108	151100	90749557	541	541	541	541	2016
239	20231108	151000	89658901	542	542	542	542	0
240	20231108	150900	89658901	542	542	542	542	0
241	20231108	150800	89658901	542	542	542	542	0
242	20231108	150700	89658901	542	542	542	542	0
243	20231108	150600	89658901	542	542	542	542	0
244	20231108	150500	89658901	542	542	542	542	0
245	20231108	150400	89658901	542	542	542	542	0
246	20231108	150300	89658901	542	542	542	542	0
247	20231108	150200	89658901	542	542	542	542	0
248	20231108	150100	89658901	542	542	542	542	0
249	20231108	150000	89658901	542	542	542	542	0
250	20231108	145900	89658901	542	542	542	542	0
251	20231108	145800	89658901	542	542	542	542	0
252	20231108	145700	89658901	542	542	542	542	0
253	20231108	145600	89658901	542	542	542	542	0
254	20231108	145500	89658901	542	542	542	542	1
255	20231108	145400	89658359	542	542	542	542	0
256	20231108	145300	89658359	542	542	542	542	0
257	20231108	145200	89658359	542	542	542	542	0
258	20231108	145100	89658359	542	542	542	542	0
259	20231108	145000	89658359	542	542	542	542	0
260	20231108	144900	89658359	542	542	542	542	0
261	20231108	144800	89658359	542	542	542	542	0
262	20231108	144700	89658359	542	542	542	542	0
263	20231108	144600	89658359	542	542	542	542	4
264	20231108	144500	89656191	542	542	542	542	22
265	20231108	144400	89644267	542	542	542	542	1
266	20231108	144300	89643725	541	541	541	541	0
267	20231108	144200	89643725	541	541	541	541	0
268	20231108	144100	89643725	541	541	541	541	0
269	20231108	144000	89643725	541	541	541	541	0
270	20231108	143900	89643725	541	541	541	541	0
271	20231108	143800	89643725	541	541	541	541	0
272	20231108	143700	89643725	541	542	542	541	67
273	20231108	143600	89607477	541	541	541	541	1930
274	20231108	143500	88563347	542	542	542	542	0
275	20231108	143400	88563347	542	542	542	542	0
276	20231108	143300	88563347	542	542	542	542	0
277	20231108	143200	88563347	542	542	542	542	0
278	20231108	143100	88563347	542	542	542	542	0
279	20231108	143000	88563347	542	542	542	542	0
280	20231108	142900	88563347	542	542	542	542	0
281	20231108	142800	88563347	542	542	542	542	0
282	20231108	142700	88563347	542	542	542	542	0
283	20231108	142600	88563347	542	542	542	542	0
284	20231108	142500	88563347	542	542	542	542	0
285	20231108	142400	88563347	542	542	542	542	0
286	20231108	142300	88563347	542	542	542	542	0
287	20231108	142200	88563347	542	542	542	542	0
288	20231108	142100	88563347	542	542	542	542	0
289	20231108	142000	88563347	542	542	542	542	0
290	20231108	141900	88563347	542	542	542	542	0
291	20231108	141800	88563347	542	542	542	542	0
292	20231108	141700	88563347	542	542	542	542	2
293	20231108	141600	88562263	540	540	540	540	0
294	20231108	141500	88562263	540	540	540	540	0
295	20231108	141400	88562263	540	540	540	540	0
296	20231108	141300	88562263	540	540	540	540	0
297	20231108	141200	88562263	540	540	540	540	0
298	20231108	141100	88562263	540	540	540	540	0
299	20231108	141000	88562263	540	540	540	540	0
300	20231108	140900	88562263	540	539	540	539	406
301	20231108	140800	88343423	539	539	539	539	0
302	20231108	140700	88343423	539	539	539	539	0
303	20231108	140600	88343423	539	539	539	539	0
304	20231108	140500	88343423	539	539	539	539	500
305	20231108	140400	88073923	539	541	541	539	2600
306	20231108	140300	86670813	541	541	541	541	0
307	20231108	140200	86670813	541	541	541	541	30
308	20231108	140100	86654583	542	542	542	542	0
309	20231108	140000	86654583	542	542	542	542	70
310	20231108	135900	86616643	542	542	542	542	0
311	20231108	135800	86616643	542	542	542	542	0
312	20231108	135700	86616643	542	542	542	542	0
313	20231108	135600	86616643	542	542	542	542	1300
314	20231108	135500	85912043	542	542	542	542	1
315	20231108	135400	85911501	543	543	543	543	0
316	20231108	135300	85911501	543	543	543	543	0
317	20231108	135200	85911501	543	543	543	543	0
318	20231108	135100	85911501	543	543	543	543	102
319	20231108	135000	85856115	543	543	543	543	124
320	20231108	134900	85788783	543	543	543	543	0
321	20231108	134800	85788783	543	543	543	543	0
322	20231108	134700	85788783	543	543	543	543	20
323	20231108	134600	85777923	543	543	543	543	1927
324	20231108	134500	84731562	543	543	543	543	0
325	20231108	134400	84731562	543	544	544	543	1030
326	20231108	134300	84172242	544	544	544	544	0
327	20231108	134200	84172242	544	544	544	544	1
328	20231108	134100	84171698	543	543	543	543	0
329	20231108	134000	84171698	543	543	543	543	0
330	20231108	133900	84171698	543	543	543	543	0
331	20231108	133800	84171698	543	543	543	543	0
332	20231108	133700	84171698	543	543	543	543	0
333	20231108	133600	84171698	543	543	543	543	0
334	20231108	133500	84171698	543	543	543	543	0
335	20231108	133400	84171698	543	542	543	542	18818
336	20231108	133300	73953525	542	542	542	542	19265
337	20231108	133200	63511895	541	541	541	541	2897
338	20231108	133100	61944618	542	542	542	542	0
339	20231108	133000	61944618	542	542	542	542	0
340	20231108	132900	61944618	542	542	542	542	0
341	20231108	132800	61944618	542	542	542	542	0
342	20231108	132700	61944618	542	542	542	542	0
343	20231108	132600	61944618	542	542	542	542	1
344	20231108	132500	61944076	540	540	540	540	0
345	20231108	132400	61944076	540	541	541	540	14776
346	20231108	132300	53965024	542	542	542	542	2
347	20231108	132200	53963940	542	542	542	542	7
348	20231108	132100	53960146	542	542	542	542	1
349	20231108	132000	53959604	542	542	542	542	184
350	20231108	131900	53859876	542	542	542	542	2
351	20231108	131800	53858792	542	542	542	542	0
352	20231108	131700	53858792	542	542	542	542	0
353	20231108	131600	53858792	542	542	542	542	0
354	20231108	131500	53858792	542	542	542	542	0
355	20231108	131400	53858792	542	542	542	542	0
356	20231108	131300	53858792	542	542	542	542	17
357	20231108	131200	53849578	541	541	541	541	0
358	20231108	131100	53849578	541	541	541	541	0
359	20231108	131000	53849578	541	541	541	541	0
360	20231108	130900	53849578	541	541	541	541	801
361	20231108	130800	53416237	541	541	541	541	1000
362	20231108	130700	52875237	540	540	540	540	0
363	20231108	130600	52875237	540	540	540	540	0
364	20231108	130500	52875237	540	540	540	540	0
365	20231108	130400	52875237	540	540	540	540	0
366	20231108	130300	52875237	540	541	541	540	10019
367	20231108	130200	47464958	540	540	540	540	0
368	20231108	130100	47464958	540	540	540	540	16
369	20231108	130000	47456318	540	540	540	540	524
370	20231108	125900	47173358	541	541	541	541	0
371	20231108	125800	47173358	541	541	541	541	0
372	20231108	125700	47173358	541	541	541	541	0
373	20231108	125600	47173358	541	541	541	541	5
374	20231108	125500	47170653	541	541	541	541	0
375	20231108	125400	47170653	541	541	541	541	1
376	20231108	125300	47170112	541	541	541	541	20
377	20231108	125200	47159292	541	541	541	541	51
378	20231108	125100	47131701	540	540	540	540	0
379	20231108	125000	47131701	540	540	540	540	0
380	20231108	124900	47131701	540	540	540	540	0
381	20231108	124800	47131701	540	540	540	540	0
382	20231108	124700	47131701	540	540	540	540	0
383	20231108	124600	47131701	540	540	540	540	0
384	20231108	124500	47131701	540	540	540	540	0
385	20231108	124400	47131701	540	540	540	540	1
386	20231108	124300	47131161	541	541	541	541	0
387	20231108	124200	47131161	541	541	541	541	0
388	20231108	124100	47131161	541	541	541	541	0
389	20231108	124000	47131161	541	541	541	541	1227
390	20231108	123900	46467354	542	542	542	542	10
391	20231108	123800	46461934	542	542	542	542	0
392	20231108	123700	46461934	542	542	542	542	2
393	20231108	123600	46460850	541	541	541	541	0
394	20231108	123500	46460850	541	541	541	541	0
395	20231108	123400	46460850	541	541	541	541	0
396	20231108	123300	46460850	541	541	541	541	0
397	20231108	123200	46460850	541	541	541	541	123
398	20231108	123100	46394307	542	541	542	541	1898
399	20231108	123000	45367488	540	540	540	540	0
400	20231108	122900	45367488	540	540	540	540	120
401	20231108	122800	45302688	541	541	541	541	80
402	20231108	122700	45259408	542	542	542	542	0
403	20231108	122600	45259408	542	542	542	542	17
404	20231108	122500	45250194	542	542	542	542	0
405	20231108	122400	45250194	542	542	542	542	0
406	20231108	122300	45250194	542	542	542	542	105
407	20231108	122200	45193284	542	542	542	542	0
408	20231108	122100	45193284	542	542	542	542	0
409	20231108	122000	45193284	542	542	542	542	0
410	20231108	121900	45193284	542	542	542	542	0
411	20231108	121800	45193284	542	542	542	542	6
412	20231108	121700	45190032	541	541	541	541	0
413	20231108	121600	45190032	541	541	541	541	921
414	20231108	121500	44691771	540	540	540	540	0
415	20231108	121400	44691771	540	540	540	540	0
416	20231108	121300	44691771	540	540	540	540	0
417	20231108	121200	44691771	540	540	540	540	0
418	20231108	121100	44691771	540	540	540	540	0
419	20231108	121000	44691771	540	540	540	540	0
420	20231108	120900	44691771	540	540	540	540	0
421	20231108	120800	44691771	540	540	540	540	1
422	20231108	120700	44691231	540	540	540	540	1
423	20231108	120600	44690691	540	540	540	540	21
424	20231108	120500	44679351	541	541	541	541	0
425	20231108	120400	44679351	541	541	541	541	0
426	20231108	120300	44679351	541	541	541	541	0
427	20231108	120200	44679351	541	541	541	541	2
428	20231108	120100	44678269	541	541	541	541	0
429	20231108	120000	44678269	541	541	541	541	500
430	20231108	115900	44407769	541	541	541	541	1
431	20231108	115800	44407228	540	540	540	540	0
432	20231108	115700	44407228	540	540	540	540	1000
433	20231108	115600	43867228	542	542	542	542	0
434	20231108	115500	43867228	542	542	542	542	0
435	20231108	115400	43867228	542	542	542	542	0
436	20231108	115300	43867228	542	542	542	542	0
437	20231108	115200	43867228	542	542	542	542	0
438	20231108	115100	43867228	542	542	542	542	0
439	20231108	115000	43867228	542	542	542	542	0
440	20231108	114900	43867228	542	542	542	542	0
441	20231108	114800	43867228	542	542	542	542	0
442	20231108	114700	43867228	542	542	542	542	0
443	20231108	114600	43867228	542	542	542	542	1
444	20231108	114500	43866686	542	542	542	542	3000
445	20231108	114400	42240686	542	542	542	542	0
446	20231108	114300	42240686	542	542	542	542	2
447	20231108	114200	42239602	542	542	542	542	0
448	20231108	114100	42239602	542	542	542	542	0
449	20231108	114000	42239602	542	542	542	542	0
450	20231108	113900	42239602	542	542	542	542	0
451	20231108	113800	42239602	542	542	542	542	0
452	20231108	113700	42239602	542	542	542	542	0
453	20231108	113600	42239602	542	542	542	542	0
454	20231108	113500	42239602	542	542	542	542	0
455	20231108	113400	42239602	542	542	542	542	0
456	20231108	113300	42239602	542	542	542	542	2
457	20231108	113200	42238518	541	541	541	541	1797
458	20231108	113100	41266341	541	541	541	541	0
459	20231108	113000	41266341	541	541	541	541	100
460	20231108	112900	41212241	541	541	541	541	0
461	20231108	112800	41212241	541	541	541	541	0
462	20231108	112700	41212241	541	541	541	541	0
463	20231108	112600	41212241	541	541	541	541	0
464	20231108	112500	41212241	541	541	541	541	0
465	20231108	112400	41212241	541	541	541	541	0
466	20231108	112300	41212241	541	540	541	540	5
467	20231108	112200	41209540	541	540	541	540	386
468	20231108	112100	41000716	541	541	541	541	0
469	20231108	112000	41000716	541	541	541	541	359
470	20231108	111900	40806497	541	542	542	541	201
471	20231108	111800	40697556	542	542	542	542	0
472	20231108	111700	40697556	542	542	542	542	0
473	20231108	111600	40697556	542	542	542	542	0
474	20231108	111500	40697556	542	542	542	542	1
475	20231108	111400	40697014	541	541	541	541	0
476	20231108	111300	40697014	541	541	541	541	1
477	20231108	111200	40696473	542	542	542	542	1
478	20231108	111100	40695931	542	542	542	542	0
479	20231108	111000	40695931	542	542	542	542	0
480	20231108	110900	40695931	542	542	542	542	0
481	20231108	110800	40695931	542	542	542	542	0
482	20231108	110700	40695931	542	542	542	542	19
483	20231108	110600	40685633	542	542	542	542	82
484	20231108	110500	40641189	542	542	542	542	12
485	20231108	110400	40634685	542	542	542	542	0
486	20231108	110300	40634685	542	542	542	542	0
487	20231108	110200	40634685	542	542	542	542	1
488	20231108	110100	40634143	542	542	542	542	50
489	20231108	110000	40607043	542	542	542	542	0
490	20231108	105900	40607043	542	542	542	542	3
491	20231108	105800	40605417	541	541	541	541	0
492	20231108	105700	40605417	541	541	541	541	2
493	20231108	105600	40604335	542	542	542	542	80
494	20231108	105500	40560975	542	542	542	542	14
495	20231108	105400	40553387	542	542	542	542	0
496	20231108	105300	40553387	542	542	542	542	0
497	20231108	105200	40553387	542	542	542	542	4
498	20231108	105100	40551219	541	541	541	541	0
499	20231108	105000	40551219	541	541	541	541	0
500	20231108	104900	40551219	541	541	541	541	0
501	20231108	104800	40551219	541	541	541	541	0
502	20231108	104700	40551219	541	541	541	541	0
503	20231108	104600	40551219	541	541	541	541	0
504	20231108	104500	40551219	541	541	541	541	0
505	20231108	104400	40551219	541	541	541	541	0
506	20231108	104300	40551219	541	541	541	541	1348
507	20231108	104200	39821951	541	541	541	541	578
508	20231108	104100	39509253	540	540	540	540	0
509	20231108	104000	39509253	540	540	540	540	0
510	20231108	103900	39509253	540	540	540	540	0
511	20231108	103800	39509253	540	540	540	540	0
512	20231108	103700	39509253	540	540	540	540	80
513	20231108	103600	39466053	541	541	541	541	308
514	20231108	103500	39299425	541	541	541	541	0
515	20231108	103400	39299425	541	541	541	541	0
516	20231108	103300	39299425	541	541	541	541	0
517	20231108	103200	39299425	541	541	541	541	6
518	20231108	103100	39296179	540	540	540	540	0
519	20231108	103000	39296179	540	540	540	540	6
520	20231108	102900	39292939	540	541	541	540	17
521	20231108	102800	39283743	541	541	541	541	0
522	20231108	102700	39283743	541	541	541	541	0
523	20231108	102600	39283743	541	541	541	541	0
524	20231108	102500	39283743	541	541	541	541	0
525	20231108	102400	39283743	541	541	541	541	169
526	20231108	102300	39192314	540	540	540	540	0
527	20231108	102200	39192314	540	540	540	540	0
528	20231108	102100	39192314	540	540	540	540	0
529	20231108	102000	39192314	540	540	540	540	0
530	20231108	101900	39192314	540	540	540	540	0
531	20231108	101800	39192314	540	540	540	540	24
532	20231108	101700	39179354	541	541	541	541	0
533	20231108	101600	39179354	541	541	541	541	0
534	20231108	101500	39179354	541	541	541	541	2
535	20231108	101400	39178272	541	541	541	541	10
536	20231108	101300	39172862	541	540	541	540	297
537	20231108	101200	39012481	540	540	540	540	14
538	20231108	101100	39004921	541	541	541	541	5
539	20231108	101000	39002216	540	540	540	540	10000
540	20231108	100900	33602216	541	541	541	541	0
541	20231108	100800	33602216	541	541	541	541	3
542	20231108	100700	33600593	541	541	541	541	0
543	20231108	100600	33600593	541	541	541	541	2
544	20231108	100500	33599511	540	541	541	540	11
545	20231108	100400	33593561	541	541	541	541	36
546	20231108	100300	33574085	540	540	540	540	0
547	20231108	100200	33574085	540	540	540	540	2
548	20231108	100100	33573005	541	541	541	541	56
549	20231108	100000	33542709	540	540	540	540	22116
550	20231108	095900	21600069	541	541	541	541	0
551	20231108	095800	21600069	541	541	541	541	0
552	20231108	095700	21600069	541	541	541	541	0
553	20231108	095600	21600069	541	541	541	541	0
554	20231108	095500	21600069	541	541	541	541	0
555	20231108	095400	21600069	541	541	541	541	0
556	20231108	095300	21600069	541	541	541	541	0
557	20231108	095200	21600069	541	541	541	541	0
558	20231108	095100	21600069	541	541	541	541	1
559	20231108	095000	21599528	541	541	541	541	0
560	20231108	094900	21599528	541	541	541	541	0
561	20231108	094800	21599528	541	541	541	541	0
562	20231108	094700	21599528	541	541	541	541	10
563	20231108	094600	21594118	540	540	540	540	0
564	20231108	094500	21594118	540	540	540	540	3
565	20231108	094400	21592498	540	540	540	540	10
566	20231108	094300	21587098	541	541	541	541	0
567	20231108	094200	21587098	541	541	541	541	0
568	20231108	094100	21587098	541	541	541	541	0
569	20231108	094000	21587098	541	541	541	541	200
570	20231108	093900	21478898	541	541	541	541	6
571	20231108	093800	21475652	541	541	541	541	17
572	20231108	093700	21466455	540	541	541	540	6
573	20231108	093600	21463210	541	541	541	541	4
574	20231108	093500	21461046	541	541	541	541	7
575	20231108	093400	21457259	541	542	542	541	40
576	20231108	093300	21435599	542	542	542	542	1
577	20231108	093200	21435057	542	542	542	542	40
578	20231108	093100	21413377	542	542	542	542	23
579	20231108	093000	21400911	540	542	542	540	11611
580	20231108	092900	15130946	542	542	542	542	0
581	20231108	092800	15130946	542	542	542	542	0
582	20231108	092700	15130946	542	542	542	542	0
583	20231108	092600	15130946	542	542	542	542	0
584	20231108	092500	15130946	542	542	542	542	2
585	20231108	092400	15129862	542	542	542	542	1
586	20231108	092300	15129320	542	542	542	542	0
587	20231108	092200	15129320	542	542	542	542	0
588	20231108	092100	15129320	542	542	542	540	5003
589	20231108	092000	12427389	542	542	542	542	2
590	20231108	091900	12426305	543	543	543	543	550
591	20231108	091800	12127655	544	544	544	544	0
592	20231108	091700	12127655	544	542	544	542	7175
593	20231108	091600	8227328	541	541	541	541	2
594	20231108	091500	8226246	542	540	542	540	5004
595	20231108	091400	5524078	540	541	542	540	154
596	20231108	091300	5440793	542	542	542	542	3
597	20231108	091200	5439167	540	542	542	540	101
598	20231108	091100	5384625	541	541	541	541	0
599	20231108	091000	5384625	541	540	541	540	8428
600	20231108	090900	833395	540	540	540	540	36
601	20231108	090800	813955	540	540	540	540	3
602	20231108	090700	812335	539	539	539	539	0
603	20231108	090600	812335	539	539	539	539	0
604	20231108	090500	812335	539	539	539	539	0
605	20231108	090400	812335	539	539	539	539	0
606	20231108	090300	812335	539	539	539	539	997
607	20231108	090200	274952	539	539	539	539	0
608	20231108	090100	274952	539	539	539	539	400
609	20231108	090000	59352	540	539	540	539	110