KissMeData/033830/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191500	38122366	906	906	906	906	8919
3	20231108	191400	38122366	906	906	906	906	0
4	20231108	191300	38122366	906	906	906	906	0
5	20231108	191200	38122366	906	906	906	906	0
6	20231108	191100	38122366	906	906	906	906	0
7	20231108	191000	38122366	906	906	906	906	0
8	20231108	190900	38122366	906	906	906	906	0
9	20231108	190800	38122366	906	906	906	906	0
10	20231108	190700	38122366	906	906	906	906	0
11	20231108	190600	38122366	906	906	906	906	0
12	20231108	190500	38122366	906	906	906	906	0
13	20231108	190400	38122366	906	906	906	906	0
14	20231108	190300	38122366	906	906	906	906	0
15	20231108	190200	38122366	906	906	906	906	0
16	20231108	190100	38122366	906	906	906	906	0
17	20231108	190000	38122366	906	906	906	906	0
18	20231108	185900	38122366	906	906	906	906	0
19	20231108	185800	38122366	906	906	906	906	0
20	20231108	185700	38122366	906	906	906	906	0
21	20231108	185600	38122366	906	906	906	906	0
22	20231108	185500	38122366	906	906	906	906	0
23	20231108	185400	38122366	906	906	906	906	0
24	20231108	185300	38122366	906	906	906	906	0
25	20231108	185200	38122366	906	906	906	906	0
26	20231108	185100	38122366	906	906	906	906	0
27	20231108	185000	38122366	906	906	906	906	0
28	20231108	184900	38122366	906	906	906	906	0
29	20231108	184800	38122366	906	906	906	906	0
30	20231108	184700	38122366	906	906	906	906	0
31	20231108	184600	38122366	906	906	906	906	0
32	20231108	184500	38122366	906	906	906	906	8919
33	20231108	184400	38122366	906	906	906	906	0
34	20231108	184300	38122366	906	906	906	906	0
35	20231108	184200	38122366	906	906	906	906	0
36	20231108	184100	38122366	906	906	906	906	0
37	20231108	184000	38122366	906	906	906	906	0
38	20231108	183900	38122366	906	906	906	906	0
39	20231108	183800	38122366	906	906	906	906	0
40	20231108	183700	38122366	906	906	906	906	0
41	20231108	183600	38122366	906	906	906	906	0
42	20231108	183500	38122366	906	906	906	906	0
43	20231108	183400	38122366	906	906	906	906	0
44	20231108	183300	38122366	906	906	906	906	0
45	20231108	183200	38122366	906	906	906	906	0
46	20231108	183100	38122366	906	906	906	906	0
47	20231108	183000	38122366	906	906	906	906	0
48	20231108	182900	38122366	906	906	906	906	0
49	20231108	182800	38122366	906	906	906	906	0
50	20231108	182700	38122366	906	906	906	906	0
51	20231108	182600	38122366	906	906	906	906	0
52	20231108	182500	38122366	906	906	906	906	0
53	20231108	182400	38122366	906	906	906	906	0
54	20231108	182300	38122366	906	906	906	906	0
55	20231108	182200	38122366	906	906	906	906	0
56	20231108	182100	38122366	906	906	906	906	0
57	20231108	182000	38122366	906	906	906	906	0
58	20231108	181900	38122366	906	906	906	906	0
59	20231108	181800	38122366	906	906	906	906	0
60	20231108	181700	38122366	906	906	906	906	0
61	20231108	181600	38122366	906	906	906	906	0
62	20231108	181500	38122366	906	906	906	906	8919
63	20231108	181400	38122366	906	906	906	906	0
64	20231108	181300	38122366	906	906	906	906	0
65	20231108	181200	38122366	906	906	906	906	0
66	20231108	181100	38122366	906	906	906	906	0
67	20231108	181000	38122366	906	906	906	906	0
68	20231108	180900	38122366	906	906	906	906	0
69	20231108	180800	38122366	906	906	906	906	0
70	20231108	180700	38122366	906	906	906	906	0
71	20231108	180600	38122366	906	906	906	906	0
72	20231108	180500	38122366	906	906	906	906	0
73	20231108	180400	38122366	906	906	906	906	0
74	20231108	180300	38122366	906	906	906	906	0
75	20231108	180200	38122366	906	906	906	906	0
76	20231108	180100	38122366	906	906	906	906	0
77	20231108	180000	38122366	906	906	906	906	0
78	20231108	175900	38122366	906	906	906	906	0
79	20231108	175800	38122366	906	906	906	906	0
80	20231108	175700	38122366	906	906	906	906	0
81	20231108	175600	38122366	906	906	906	906	0
82	20231108	175500	38122366	906	906	906	906	0
83	20231108	175400	38122366	906	906	906	906	0
84	20231108	175300	38122366	906	906	906	906	0
85	20231108	175200	38122366	906	906	906	906	0
86	20231108	175100	38122366	906	906	906	906	0
87	20231108	175000	38122366	906	906	906	906	0
88	20231108	174900	38122366	906	906	906	906	0
89	20231108	174800	38122366	906	906	906	906	0
90	20231108	174700	38122366	906	906	906	906	0
91	20231108	174600	38122366	906	906	906	906	0
92	20231108	174500	38122366	906	906	906	906	8919
93	20231108	174400	38122366	906	906	906	906	0
94	20231108	174300	38122366	906	906	906	906	0
95	20231108	174200	38122366	906	906	906	906	0
96	20231108	174100	38122366	906	906	906	906	0
97	20231108	174000	38122366	906	906	906	906	0
98	20231108	173900	38122366	906	906	906	906	0
99	20231108	173800	38122366	906	906	906	906	0
100	20231108	173700	38122366	906	906	906	906	0
101	20231108	173600	38122366	906	906	906	906	0
102	20231108	173500	38122366	906	906	906	906	0
103	20231108	173400	38122366	906	906	906	906	0
104	20231108	173300	38122366	906	906	906	906	0
105	20231108	173200	38122366	906	906	906	906	0
106	20231108	173100	38122366	906	906	906	906	0
107	20231108	173000	38122366	906	906	906	906	0
108	20231108	172900	38122366	906	906	906	906	0
109	20231108	172800	38122366	906	906	906	906	0
110	20231108	172700	38122366	906	906	906	906	0
111	20231108	172600	38122366	906	906	906	906	0
112	20231108	172500	38122366	906	906	906	906	0
113	20231108	172400	38122366	906	906	906	906	0
114	20231108	172300	38122366	906	906	906	906	0
115	20231108	172200	38122366	906	906	906	906	0
116	20231108	172100	38122366	906	906	906	906	0
117	20231108	172000	38122366	906	906	906	906	0
118	20231108	171900	38122366	906	906	906	906	0
119	20231108	171800	38122366	906	906	906	906	0
120	20231108	171700	38122366	906	906	906	906	0
121	20231108	171600	38122366	906	906	906	906	0
122	20231108	171500	38122366	906	906	906	906	8919
123	20231108	171400	38122366	906	906	906	906	0
124	20231108	171300	38122366	906	906	906	906	0
125	20231108	171200	38122366	906	906	906	906	0
126	20231108	171100	38122366	906	906	906	906	0
127	20231108	171000	38122366	906	906	906	906	0
128	20231108	170900	38122366	906	906	906	906	0
129	20231108	170800	38122366	906	906	906	906	0
130	20231108	170700	38122366	906	906	906	906	0
131	20231108	170600	38122366	906	906	906	906	0
132	20231108	170500	38122366	906	906	906	906	0
133	20231108	170400	38122366	906	906	906	906	0
134	20231108	170300	38122366	906	906	906	906	0
135	20231108	170200	38122366	906	906	906	906	0
136	20231108	170100	38122366	906	906	906	906	0
137	20231108	170000	38122366	906	906	906	906	0
138	20231108	165900	38122366	906	906	906	906	0
139	20231108	165800	38122366	906	906	906	906	0
140	20231108	165700	38122366	906	906	906	906	0
141	20231108	165600	38122366	906	906	906	906	0
142	20231108	165500	38122366	906	906	906	906	0
143	20231108	165400	38122366	906	906	906	906	0
144	20231108	165300	38122366	906	906	906	906	0
145	20231108	165200	38122366	906	906	906	906	0
146	20231108	165100	38122366	906	906	906	906	0
147	20231108	165000	38122366	906	906	906	906	0
148	20231108	164900	38122366	906	906	906	906	0
149	20231108	164800	38122366	906	906	906	906	0
150	20231108	164700	38122366	906	906	906	906	0
151	20231108	164600	38122366	906	906	906	906	0
152	20231108	164500	38122366	906	906	906	906	8919
153	20231108	164400	38122366	906	906	906	906	0
154	20231108	164300	38122366	906	906	906	906	0
155	20231108	164200	38122366	906	906	906	906	0
156	20231108	164100	38122366	906	906	906	906	0
157	20231108	164000	38122366	906	906	906	906	0
158	20231108	163900	38122366	906	906	906	906	0
159	20231108	163800	38122366	906	906	906	906	0
160	20231108	163700	38122366	906	906	906	906	0
161	20231108	163600	38122366	906	906	906	906	0
162	20231108	163500	38122366	906	906	906	906	0
163	20231108	163400	38122366	906	906	906	906	0
164	20231108	163300	38122366	906	906	906	906	0
165	20231108	163200	38122366	906	906	906	906	0
166	20231108	163100	38122366	906	906	906	906	0
167	20231108	163000	38122366	906	906	906	906	0
168	20231108	162900	38122366	906	906	906	906	0
169	20231108	162800	38122366	906	906	906	906	0
170	20231108	162700	38122366	906	906	906	906	0
171	20231108	162600	38122366	906	906	906	906	0
172	20231108	162500	38122366	906	906	906	906	0
173	20231108	162400	38122366	906	906	906	906	0
174	20231108	162300	38122366	906	906	906	906	0
175	20231108	162200	38122366	906	906	906	906	0
176	20231108	162100	38122366	906	906	906	906	0
177	20231108	162000	38122366	906	906	906	906	0
178	20231108	161900	38122366	906	906	906	906	0
179	20231108	161800	38122366	906	906	906	906	0
180	20231108	161700	38122366	906	906	906	906	0
181	20231108	161600	38122366	906	906	906	906	0
182	20231108	161500	38122366	906	906	906	906	8919
183	20231108	161400	38122366	906	906	906	906	0
184	20231108	161300	38122366	906	906	906	906	0
185	20231108	161200	38122366	906	906	906	906	0
186	20231108	161100	38122366	906	906	906	906	0
187	20231108	161000	38122366	906	906	906	906	0
188	20231108	160900	38122366	906	906	906	906	0
189	20231108	160800	38122366	906	906	906	906	0
190	20231108	160700	38122366	906	906	906	906	0
191	20231108	160600	38122366	906	906	906	906	0
192	20231108	160500	38122366	906	906	906	906	0
193	20231108	160400	38122366	906	906	906	906	0
194	20231108	160300	38122366	906	906	906	906	0
195	20231108	160200	38122366	906	906	906	906	0
196	20231108	160100	38122366	906	906	906	906	0
197	20231108	160000	38122366	906	906	906	906	0
198	20231108	155900	38122366	906	906	906	906	0
199	20231108	155800	38122366	906	906	906	906	0
200	20231108	155700	38122366	906	906	906	906	0
201	20231108	155600	38122366	906	906	906	906	0
202	20231108	155500	38122366	906	906	906	906	0
203	20231108	155400	38122366	906	906	906	906	0
204	20231108	155300	38122366	906	906	906	906	0
205	20231108	155200	38122366	906	906	906	906	0
206	20231108	155100	38122366	906	906	906	906	0
207	20231108	155000	38122366	906	906	906	906	0
208	20231108	154900	38122366	906	906	906	906	0
209	20231108	154800	38122366	906	906	906	906	0
210	20231108	154700	38122366	906	906	906	906	0
211	20231108	154600	38122366	906	906	906	906	0
212	20231108	154500	38122366	906	906	906	906	8919
213	20231108	154400	38122366	906	906	906	906	0
214	20231108	154300	38122366	906	906	906	906	0
215	20231108	154200	38122366	906	906	906	906	0
216	20231108	154100	38122366	906	906	906	906	0
217	20231108	154000	38122366	906	906	906	906	0
218	20231108	153900	38122366	906	906	906	906	0
219	20231108	153800	38122366	906	906	906	906	0
220	20231108	153700	38122366	906	906	906	906	0
221	20231108	153600	38122366	906	906	906	906	0
222	20231108	153500	38122366	906	906	906	906	0
223	20231108	153400	38122366	906	906	906	906	0
224	20231108	153300	38122366	906	906	906	906	0
225	20231108	153200	38122366	906	906	906	906	0
226	20231108	153100	38122366	906	906	906	906	0
227	20231108	153000	38122366	906	906	906	906	8919
228	20231108	152900	30041752	904	904	904	904	0
229	20231108	152800	30041752	904	904	904	904	0
230	20231108	152700	30041752	904	904	904	904	0
231	20231108	152600	30041752	904	904	904	904	0
232	20231108	152500	30041752	904	904	904	904	0
233	20231108	152400	30041752	904	904	904	904	0
234	20231108	152300	30041752	904	904	904	904	0
235	20231108	152200	30041752	904	904	904	904	0
236	20231108	152100	30041752	904	904	904	904	0
237	20231108	152000	30041752	904	904	904	904	0
238	20231108	151900	30041752	904	901	904	901	2611
239	20231108	151800	27688130	901	897	902	897	1002
240	20231108	151700	26785831	902	898	902	898	312
241	20231108	151600	26505651	900	897	900	897	102
242	20231108	151500	26414151	898	898	898	898	489
243	20231108	151400	25975029	900	900	900	900	0
244	20231108	151300	25975029	900	900	900	900	0
245	20231108	151200	25975029	900	900	900	900	0
246	20231108	151100	25975029	900	900	900	900	0
247	20231108	151000	25975029	900	900	900	900	0
248	20231108	150900	25975029	900	900	900	900	0
249	20231108	150800	25975029	900	900	900	900	86
250	20231108	150700	25897629	900	900	900	900	0
251	20231108	150600	25897629	900	900	900	900	0
252	20231108	150500	25897629	900	900	900	900	100
253	20231108	150400	25807629	900	900	900	900	1
254	20231108	150300	25806729	898	898	898	898	0
255	20231108	150200	25806729	898	898	898	898	0
256	20231108	150100	25806729	898	898	898	898	0
257	20231108	150000	25806729	898	898	898	898	491
258	20231108	145900	25365811	898	898	898	898	0
259	20231108	145800	25365811	898	898	898	898	5
260	20231108	145700	25361321	898	898	898	898	0
261	20231108	145600	25361321	898	898	898	898	0
262	20231108	145500	25361321	898	898	898	898	4
263	20231108	145400	25357729	898	898	898	898	0
264	20231108	145300	25357729	898	898	898	898	0
265	20231108	145200	25357729	898	898	898	898	0
266	20231108	145100	25357729	898	898	898	898	818
267	20231108	145000	24623165	898	898	898	898	0
268	20231108	144900	24623165	898	898	898	898	11
269	20231108	144800	24613287	898	898	898	898	0
270	20231108	144700	24613287	898	898	898	898	0
271	20231108	144600	24613287	898	898	898	898	0
272	20231108	144500	24613287	898	898	898	898	10
273	20231108	144400	24604307	898	898	898	898	0
274	20231108	144300	24604307	898	898	898	898	0
275	20231108	144200	24604307	898	898	898	898	0
276	20231108	144100	24604307	898	898	898	898	5
277	20231108	144000	24599817	898	898	898	898	0
278	20231108	143900	24599817	898	898	898	898	0
279	20231108	143800	24599817	898	897	898	897	247
280	20231108	143700	24378144	897	897	897	897	0
281	20231108	143600	24378144	897	897	897	897	0
282	20231108	143500	24378144	897	897	897	897	700
283	20231108	143400	23750244	897	897	897	897	605
284	20231108	143300	23207559	898	898	898	898	0
285	20231108	143200	23207559	898	897	898	897	678
286	20231108	143100	22599343	898	898	898	898	336
287	20231108	143000	22297615	898	898	898	898	0
288	20231108	142900	22297615	898	898	898	898	0
289	20231108	142800	22297615	898	898	898	898	0
290	20231108	142700	22297615	898	899	899	898	112
291	20231108	142600	22196928	898	898	898	898	600
292	20231108	142500	21658128	898	898	898	898	1
293	20231108	142400	21657230	899	899	899	899	0
294	20231108	142300	21657230	899	899	899	899	0
295	20231108	142200	21657230	899	899	899	899	5
296	20231108	142100	21652735	899	899	899	899	0
297	20231108	142000	21652735	899	899	899	899	384
298	20231108	141900	21307519	899	899	899	899	1
299	20231108	141800	21306620	903	903	903	903	10
300	20231108	141700	21297590	899	899	899	899	0
301	20231108	141600	21297590	899	899	899	899	0
302	20231108	141500	21297590	899	899	899	899	0
303	20231108	141400	21297590	899	899	899	899	0
304	20231108	141300	21297590	899	899	899	899	0
305	20231108	141200	21297590	899	899	899	899	0
306	20231108	141100	21297590	899	899	899	899	0
307	20231108	141000	21297590	899	899	899	899	0
308	20231108	140900	21297590	899	899	899	899	1
309	20231108	140800	21296691	899	899	899	899	0
310	20231108	140700	21296691	899	899	899	899	0
311	20231108	140600	21296691	899	899	899	899	1000
312	20231108	140500	20397691	899	903	903	899	2
313	20231108	140400	20395889	899	899	899	899	0
314	20231108	140300	20395889	899	899	899	899	0
315	20231108	140200	20395889	899	899	899	899	0
316	20231108	140100	20395889	899	899	899	899	0
317	20231108	140000	20395889	899	899	899	899	0
318	20231108	135900	20395889	899	899	899	899	0
319	20231108	135800	20395889	899	899	899	899	0
320	20231108	135700	20395889	899	899	899	899	0
321	20231108	135600	20395889	899	899	899	899	0
322	20231108	135500	20395889	899	899	899	899	0
323	20231108	135400	20395889	899	899	899	899	847
324	20231108	135300	19634436	900	900	900	900	0
325	20231108	135200	19634436	900	900	900	900	0
326	20231108	135100	19634436	900	900	900	900	0
327	20231108	135000	19634436	900	900	900	900	620
328	20231108	134900	19076436	900	900	900	900	0
329	20231108	134800	19076436	900	900	900	900	0
330	20231108	134700	19076436	900	900	900	900	0
331	20231108	134600	19076436	900	901	901	900	1380
332	20231108	134500	17833999	901	901	901	901	0
333	20231108	134400	17833999	901	901	901	901	0
334	20231108	134300	17833999	901	901	901	901	898
335	20231108	134200	17024901	901	901	901	901	0
336	20231108	134100	17024901	901	901	901	901	1
337	20231108	134000	17024000	901	901	901	901	0
338	20231108	133900	17024000	901	901	901	901	0
339	20231108	133800	17024000	901	901	901	901	101
340	20231108	133700	16932999	901	901	901	901	0
341	20231108	133600	16932999	901	901	901	901	0
342	20231108	133500	16932999	901	901	901	901	0
343	20231108	133400	16932999	901	901	901	901	0
344	20231108	133300	16932999	901	901	901	901	98
345	20231108	133200	16844701	902	902	902	902	0
346	20231108	133100	16844701	902	905	905	902	2
347	20231108	133000	16842894	902	902	902	902	0
348	20231108	132900	16842894	902	902	902	902	0
349	20231108	132800	16842894	902	902	902	902	0
350	20231108	132700	16842894	902	902	902	902	0
351	20231108	132600	16842894	902	902	902	902	0
352	20231108	132500	16842894	902	902	902	902	0
353	20231108	132400	16842894	902	902	902	902	0
354	20231108	132300	16842894	902	902	902	902	0
355	20231108	132200	16842894	902	902	902	902	0
356	20231108	132100	16842894	902	902	902	902	0
357	20231108	132000	16842894	902	902	902	902	0
358	20231108	131900	16842894	902	902	902	902	0
359	20231108	131800	16842894	902	902	902	902	0
360	20231108	131700	16842894	902	902	902	902	0
361	20231108	131600	16842894	902	902	902	902	0
362	20231108	131500	16842894	902	902	902	902	0
363	20231108	131400	16842894	902	902	902	902	0
364	20231108	131300	16842894	902	905	905	902	2
365	20231108	131200	16841087	903	903	903	903	0
366	20231108	131100	16841087	903	903	903	903	0
367	20231108	131000	16841087	903	903	903	903	0
368	20231108	130900	16841087	903	903	903	903	0
369	20231108	130800	16841087	903	903	903	903	0
370	20231108	130700	16841087	903	903	903	903	0
371	20231108	130600	16841087	903	903	903	903	0
372	20231108	130500	16841087	903	903	903	903	0
373	20231108	130400	16841087	903	903	903	903	2061
374	20231108	130300	14980004	903	903	903	903	0
375	20231108	130200	14980004	903	903	903	903	0
376	20231108	130100	14980004	903	903	903	903	0
377	20231108	130000	14980004	903	903	903	903	0
378	20231108	125900	14980004	903	903	903	903	0
379	20231108	125800	14980004	903	903	903	903	0
380	20231108	125700	14980004	903	903	903	903	0
381	20231108	125600	14980004	903	903	903	903	0
382	20231108	125500	14980004	903	903	903	903	0
383	20231108	125400	14980004	903	903	903	903	0
384	20231108	125300	14980004	903	903	903	903	0
385	20231108	125200	14980004	903	903	903	903	0
386	20231108	125100	14980004	903	903	903	903	0
387	20231108	125000	14980004	903	903	903	903	0
388	20231108	124900	14980004	903	903	903	903	0
389	20231108	124800	14980004	903	903	903	903	0
390	20231108	124700	14980004	903	903	903	903	240
391	20231108	124600	14763284	901	901	901	901	0
392	20231108	124500	14763284	901	901	901	901	0
393	20231108	124400	14763284	901	901	901	901	0
394	20231108	124300	14763284	901	901	901	901	0
395	20231108	124200	14763284	901	901	901	901	2
396	20231108	124100	14761482	902	902	902	902	200
397	20231108	124000	14581082	902	902	902	902	0
398	20231108	123900	14581082	902	902	902	902	0
399	20231108	123800	14581082	902	902	902	902	0
400	20231108	123700	14581082	902	902	902	902	0
401	20231108	123600	14581082	902	902	902	902	0
402	20231108	123500	14581082	902	902	902	902	0
403	20231108	123400	14581082	902	902	902	902	0
404	20231108	123300	14581082	902	902	902	902	0
405	20231108	123200	14581082	902	902	902	902	0
406	20231108	123100	14581082	902	902	902	902	1
407	20231108	123000	14580180	900	900	900	900	0
408	20231108	122900	14580180	900	900	900	900	0
409	20231108	122800	14580180	900	900	900	900	0
410	20231108	122700	14580180	900	900	900	900	0
411	20231108	122600	14580180	900	900	900	900	0
412	20231108	122500	14580180	900	900	900	900	0
413	20231108	122400	14580180	900	900	900	900	0
414	20231108	122300	14580180	900	900	900	900	0
415	20231108	122200	14580180	900	900	900	900	0
416	20231108	122100	14580180	900	900	900	900	9032
417	20231108	122000	6451380	900	900	900	900	26
418	20231108	121900	6427980	899	899	899	899	37
419	20231108	121800	6394717	898	898	898	898	0
420	20231108	121700	6394717	898	898	898	898	0
421	20231108	121600	6394717	898	898	898	898	0
422	20231108	121500	6394717	898	898	898	898	0
423	20231108	121400	6394717	898	898	898	898	0
424	20231108	121300	6394717	898	898	898	898	49
425	20231108	121200	6350715	900	900	900	900	0
426	20231108	121100	6350715	900	900	900	900	0
427	20231108	121000	6350715	900	900	900	900	0
428	20231108	120900	6350715	900	900	900	900	1
429	20231108	120800	6349815	900	900	900	900	0
430	20231108	120700	6349815	900	900	900	900	10
431	20231108	120600	6340815	898	898	898	898	0
432	20231108	120500	6340815	898	899	899	898	10
433	20231108	120400	6331834	900	900	900	900	0
434	20231108	120300	6331834	900	900	900	900	0
435	20231108	120200	6331834	900	900	900	900	0
436	20231108	120100	6331834	900	900	900	900	0
437	20231108	120000	6331834	900	900	900	900	0
438	20231108	115900	6331834	900	900	900	900	10
439	20231108	115800	6322834	900	900	900	900	0
440	20231108	115700	6322834	900	900	900	900	0
441	20231108	115600	6322834	900	900	900	900	0
442	20231108	115500	6322834	900	900	900	900	0
443	20231108	115400	6322834	900	900	900	900	0
444	20231108	115300	6322834	900	900	900	900	0
445	20231108	115200	6322834	900	900	900	900	0
446	20231108	115100	6322834	900	900	900	900	0
447	20231108	115000	6322834	900	900	900	900	0
448	20231108	114900	6322834	900	900	900	900	0
449	20231108	114800	6322834	900	900	900	900	0
450	20231108	114700	6322834	900	900	900	900	0
451	20231108	114600	6322834	900	900	900	900	1
452	20231108	114500	6321934	898	898	898	898	0
453	20231108	114400	6321934	898	899	899	898	10
454	20231108	114300	6312952	900	900	900	900	0
455	20231108	114200	6312952	900	900	900	900	0
456	20231108	114100	6312952	900	900	900	900	0
457	20231108	114000	6312952	900	900	900	900	0
458	20231108	113900	6312952	900	900	900	900	0
459	20231108	113800	6312952	900	900	900	900	1
460	20231108	113700	6312052	898	898	898	898	7
461	20231108	113600	6305766	898	898	898	898	0
462	20231108	113500	6305766	898	898	898	898	72
463	20231108	113400	6241110	900	900	900	900	3
464	20231108	113300	6238410	900	900	900	900	0
465	20231108	113200	6238410	900	900	900	900	1
466	20231108	113100	6237510	898	898	898	898	0
467	20231108	113000	6237510	898	898	898	898	0
468	20231108	112900	6237510	898	898	898	898	0
469	20231108	112800	6237510	898	899	899	898	35
470	20231108	112700	6206072	900	900	900	900	0
471	20231108	112600	6206072	900	900	900	900	0
472	20231108	112500	6206072	900	900	900	900	0
473	20231108	112400	6206072	900	900	900	900	0
474	20231108	112300	6206072	900	900	900	900	0
475	20231108	112200	6206072	900	900	900	900	0
476	20231108	112100	6206072	900	900	900	900	0
477	20231108	112000	6206072	900	900	900	900	0
478	20231108	111900	6206072	900	900	900	900	0
479	20231108	111800	6206072	900	900	900	900	0
480	20231108	111700	6206072	900	900	900	900	0
481	20231108	111600	6206072	900	900	900	900	0
482	20231108	111500	6206072	900	900	900	900	0
483	20231108	111400	6206072	900	900	900	900	0
484	20231108	111300	6206072	900	900	900	900	0
485	20231108	111200	6206072	900	900	900	900	0
486	20231108	111100	6206072	900	900	900	900	0
487	20231108	111000	6206072	900	900	900	900	0
488	20231108	110900	6206072	900	900	900	900	5
489	20231108	110800	6201572	900	900	900	900	0
490	20231108	110700	6201572	900	900	900	900	7
491	20231108	110600	6195272	900	900	900	900	0
492	20231108	110500	6195272	900	900	900	900	0
493	20231108	110400	6195272	900	900	900	900	0
494	20231108	110300	6195272	900	900	900	900	0
495	20231108	110200	6195272	900	900	900	900	0
496	20231108	110100	6195272	900	900	900	900	0
497	20231108	110000	6195272	900	900	900	900	0
498	20231108	105900	6195272	900	900	900	900	0
499	20231108	105800	6195272	900	900	900	900	0
500	20231108	105700	6195272	900	900	900	900	0
501	20231108	105600	6195272	900	900	900	900	0
502	20231108	105500	6195272	900	900	900	900	0
503	20231108	105400	6195272	900	900	900	900	4
504	20231108	105300	6191672	900	900	900	900	0
505	20231108	105200	6191672	900	900	900	900	5
506	20231108	105100	6187172	900	900	900	900	0
507	20231108	105000	6187172	900	900	900	900	0
508	20231108	104900	6187172	900	900	900	900	0
509	20231108	104800	6187172	900	900	900	900	1
510	20231108	104700	6186272	900	900	900	900	0
511	20231108	104600	6186272	900	900	900	900	0
512	20231108	104500	6186272	900	900	900	900	0
513	20231108	104400	6186272	900	900	900	900	0
514	20231108	104300	6186272	900	900	900	900	0
515	20231108	104200	6186272	900	900	900	900	0
516	20231108	104100	6186272	900	900	900	900	0
517	20231108	104000	6186272	900	900	900	900	0
518	20231108	103900	6186272	900	900	900	900	0
519	20231108	103800	6186272	900	900	900	900	0
520	20231108	103700	6186272	900	900	900	900	0
521	20231108	103600	6186272	900	900	900	900	0
522	20231108	103500	6186272	900	900	900	900	0
523	20231108	103400	6186272	900	900	900	900	2
524	20231108	103300	6184472	897	897	897	897	1000
525	20231108	103200	5287472	900	900	900	900	0
526	20231108	103100	5287472	900	900	900	900	1
527	20231108	103000	5286572	897	897	897	897	0
528	20231108	102900	5286572	897	897	897	897	0
529	20231108	102800	5286572	897	899	899	897	6
530	20231108	102700	5281188	900	901	901	900	18
531	20231108	102600	5264971	901	901	901	901	0
532	20231108	102500	5264971	901	901	901	901	0
533	20231108	102400	5264971	901	901	901	901	0
534	20231108	102300	5264971	901	901	901	901	0
535	20231108	102200	5264971	901	909	909	901	2
536	20231108	102100	5263161	901	909	910	901	123
537	20231108	102000	5151271	909	905	909	899	936
538	20231108	101900	4303259	904	902	904	902	602
539	20231108	101800	3759547	902	902	902	902	0
540	20231108	101700	3759547	902	902	902	902	0
541	20231108	101600	3759547	902	902	902	902	0
542	20231108	101500	3759547	902	902	902	902	0
543	20231108	101400	3759547	902	902	902	902	17
544	20231108	101300	3744213	902	902	902	902	0
545	20231108	101200	3744213	902	902	902	902	0
546	20231108	101100	3744213	902	902	902	902	0
547	20231108	101000	3744213	902	902	902	902	1
548	20231108	100900	3743311	902	902	902	902	0
549	20231108	100800	3743311	902	902	902	902	0
550	20231108	100700	3743311	902	902	902	902	0
551	20231108	100600	3743311	902	902	902	902	0
552	20231108	100500	3743311	902	902	902	902	0
553	20231108	100400	3743311	902	902	902	902	0
554	20231108	100300	3743311	902	902	902	902	0
555	20231108	100200	3743311	902	902	902	902	0
556	20231108	100100	3743311	902	902	902	902	0
557	20231108	100000	3743311	902	902	902	902	0
558	20231108	095900	3743311	902	902	902	902	0
559	20231108	095800	3743311	902	902	902	902	0
560	20231108	095700	3743311	902	902	902	902	0
561	20231108	095600	3743311	902	902	902	902	0
562	20231108	095500	3743311	902	902	902	902	0
563	20231108	095400	3743311	902	902	902	902	0
564	20231108	095300	3743311	902	902	902	902	0
565	20231108	095200	3743311	902	902	902	902	1
566	20231108	095100	3742409	895	895	895	895	19
567	20231108	095000	3725404	895	898	898	895	68
568	20231108	094900	3664492	902	902	902	902	0
569	20231108	094800	3664492	902	902	902	902	0
570	20231108	094700	3664492	902	902	902	902	10
571	20231108	094600	3655472	902	902	902	902	0
572	20231108	094500	3655472	902	902	902	902	27
573	20231108	094400	3631118	902	902	902	902	0
574	20231108	094300	3631118	902	901	902	901	846
575	20231108	094200	2868672	901	901	901	901	0
576	20231108	094100	2868672	901	901	901	901	0
577	20231108	094000	2868672	901	901	901	901	0
578	20231108	093900	2868672	901	901	901	901	0
579	20231108	093800	2868672	901	901	901	901	0
580	20231108	093700	2868672	901	901	901	901	0
581	20231108	093600	2868672	901	901	901	901	1
582	20231108	093500	2867771	893	893	893	893	0
583	20231108	093400	2867771	893	901	901	893	396
584	20231108	093300	2511875	902	902	902	902	15
585	20231108	093200	2498345	902	902	902	902	0
586	20231108	093100	2498345	902	902	902	902	6
587	20231108	093000	2492933	902	902	902	902	0
588	20231108	092900	2492933	902	902	902	902	0
589	20231108	092800	2492933	902	902	902	902	0
590	20231108	092700	2492933	902	902	902	902	88
591	20231108	092600	2413557	902	902	902	902	0
592	20231108	092500	2413557	902	902	902	902	0
593	20231108	092400	2413557	902	902	902	902	100
594	20231108	092300	2323357	902	902	902	902	0
595	20231108	092200	2323357	902	902	902	902	0
596	20231108	092100	2323357	902	902	902	902	0
597	20231108	092000	2323357	902	902	902	902	0
598	20231108	091900	2323357	902	902	902	902	0
599	20231108	091800	2323357	902	902	902	902	0
600	20231108	091700	2323357	902	902	902	902	0
601	20231108	091600	2323357	902	902	902	902	99
602	20231108	091500	2234059	902	902	902	902	0
603	20231108	091400	2234059	902	902	902	902	0
604	20231108	091300	2234059	902	902	902	902	717
605	20231108	091200	1587325	902	901	902	901	310
606	20231108	091100	1308005	901	901	901	901	100
607	20231108	091000	1217905	902	903	903	901	784
608	20231108	090900	511017	903	903	903	903	0
609	20231108	090800	511017	903	903	903	903	50
610	20231108	090700	465867	902	902	902	902	40
611	20231108	090600	429787	902	902	902	902	10
612	20231108	090500	420767	901	901	901	901	200
613	20231108	090400	240567	901	901	901	901	214
614	20231108	090300	47753	901	901	901	901	27
615	20231108	090200	23426	901	901	901	901	0
616	20231108	090100	23426	901	901	901	901	0
617	20231108	090000	23426	901	901	901	901	26