KissMeData/020760/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190500	39302194	973	973	973	973	80
3	20231108	190400	39302194	973	973	973	973	0
4	20231108	190300	39302194	973	973	973	973	0
5	20231108	190200	39302194	973	973	973	973	0
6	20231108	190100	39302194	973	973	973	973	0
7	20231108	190000	39302194	973	973	973	973	0
8	20231108	185900	39302194	973	973	973	973	0
9	20231108	185800	39302194	973	973	973	973	0
10	20231108	185700	39302194	973	973	973	973	0
11	20231108	185600	39302194	973	973	973	973	0
12	20231108	185500	39302194	973	973	973	973	0
13	20231108	185400	39302194	973	973	973	973	0
14	20231108	185300	39302194	973	973	973	973	0
15	20231108	185200	39302194	973	973	973	973	0
16	20231108	185100	39302194	973	973	973	973	0
17	20231108	185000	39302194	973	973	973	973	0
18	20231108	184900	39302194	973	973	973	973	0
19	20231108	184800	39302194	973	973	973	973	0
20	20231108	184700	39302194	973	973	973	973	0
21	20231108	184600	39302194	973	973	973	973	0
22	20231108	184500	39302194	973	973	973	973	0
23	20231108	184400	39302194	973	973	973	973	0
24	20231108	184300	39302194	973	973	973	973	0
25	20231108	184200	39302194	973	973	973	973	0
26	20231108	184100	39302194	973	973	973	973	0
27	20231108	184000	39302194	973	973	973	973	0
28	20231108	183900	39302194	973	973	973	973	0
29	20231108	183800	39302194	973	973	973	973	0
30	20231108	183700	39302194	973	973	973	973	0
31	20231108	183600	39302194	973	973	973	973	0
32	20231108	183500	39302194	973	973	973	973	80
33	20231108	183400	39302194	973	973	973	973	0
34	20231108	183300	39302194	973	973	973	973	0
35	20231108	183200	39302194	973	973	973	973	0
36	20231108	183100	39302194	973	973	973	973	0
37	20231108	183000	39302194	973	973	973	973	0
38	20231108	182900	39302194	973	973	973	973	0
39	20231108	182800	39302194	973	973	973	973	0
40	20231108	182700	39302194	973	973	973	973	0
41	20231108	182600	39302194	973	973	973	973	0
42	20231108	182500	39302194	973	973	973	973	0
43	20231108	182400	39302194	973	973	973	973	0
44	20231108	182300	39302194	973	973	973	973	0
45	20231108	182200	39302194	973	973	973	973	0
46	20231108	182100	39302194	973	973	973	973	0
47	20231108	182000	39302194	973	973	973	973	0
48	20231108	181900	39302194	973	973	973	973	0
49	20231108	181800	39302194	973	973	973	973	0
50	20231108	181700	39302194	973	973	973	973	0
51	20231108	181600	39302194	973	973	973	973	0
52	20231108	181500	39302194	973	973	973	973	0
53	20231108	181400	39302194	973	973	973	973	0
54	20231108	181300	39302194	973	973	973	973	0
55	20231108	181200	39302194	973	973	973	973	0
56	20231108	181100	39302194	973	973	973	973	0
57	20231108	181000	39302194	973	973	973	973	0
58	20231108	180900	39302194	973	973	973	973	0
59	20231108	180800	39302194	973	973	973	973	0
60	20231108	180700	39302194	973	973	973	973	0
61	20231108	180600	39302194	973	973	973	973	0
62	20231108	180500	39302194	973	973	973	973	80
63	20231108	180400	39302194	973	973	973	973	0
64	20231108	180300	39302194	973	973	973	973	0
65	20231108	180200	39302194	973	973	973	973	0
66	20231108	180100	39302194	973	973	973	973	0
67	20231108	180000	39302194	973	973	973	973	0
68	20231108	175900	39302194	973	973	973	973	0
69	20231108	175800	39302194	973	973	973	973	0
70	20231108	175700	39302194	973	973	973	973	0
71	20231108	175600	39302194	973	973	973	973	0
72	20231108	175500	39302194	973	973	973	973	0
73	20231108	175400	39302194	973	973	973	973	0
74	20231108	175300	39302194	973	973	973	973	0
75	20231108	175200	39302194	973	973	973	973	0
76	20231108	175100	39302194	973	973	973	973	0
77	20231108	175000	39302194	973	973	973	973	0
78	20231108	174900	39302194	973	973	973	973	0
79	20231108	174800	39302194	973	973	973	973	0
80	20231108	174700	39302194	973	973	973	973	0
81	20231108	174600	39302194	973	973	973	973	0
82	20231108	174500	39302194	973	973	973	973	0
83	20231108	174400	39302194	973	973	973	973	0
84	20231108	174300	39302194	973	973	973	973	0
85	20231108	174200	39302194	973	973	973	973	0
86	20231108	174100	39302194	973	973	973	973	0
87	20231108	174000	39302194	973	973	973	973	0
88	20231108	173900	39302194	973	973	973	973	0
89	20231108	173800	39302194	973	973	973	973	0
90	20231108	173700	39302194	973	973	973	973	0
91	20231108	173600	39302194	973	973	973	973	0
92	20231108	173500	39302194	973	973	973	973	80
93	20231108	173400	39302194	973	973	973	973	0
94	20231108	173300	39302194	973	973	973	973	0
95	20231108	173200	39302194	973	973	973	973	0
96	20231108	173100	39302194	973	973	973	973	0
97	20231108	173000	39302194	973	973	973	973	0
98	20231108	172900	39302194	973	973	973	973	0
99	20231108	172800	39302194	973	973	973	973	0
100	20231108	172700	39302194	973	973	973	973	0
101	20231108	172600	39302194	973	973	973	973	0
102	20231108	172500	39302194	973	973	973	973	0
103	20231108	172400	39302194	973	973	973	973	0
104	20231108	172300	39302194	973	973	973	973	0
105	20231108	172200	39302194	973	973	973	973	0
106	20231108	172100	39302194	973	973	973	973	0
107	20231108	172000	39302194	973	973	973	973	0
108	20231108	171900	39302194	973	973	973	973	0
109	20231108	171800	39302194	973	973	973	973	0
110	20231108	171700	39302194	973	973	973	973	0
111	20231108	171600	39302194	973	973	973	973	0
112	20231108	171500	39302194	973	973	973	973	0
113	20231108	171400	39302194	973	973	973	973	0
114	20231108	171300	39302194	973	973	973	973	0
115	20231108	171200	39302194	973	973	973	973	0
116	20231108	171100	39302194	973	973	973	973	0
117	20231108	171000	39302194	973	973	973	973	0
118	20231108	170900	39302194	973	973	973	973	0
119	20231108	170800	39302194	973	973	973	973	0
120	20231108	170700	39302194	973	973	973	973	0
121	20231108	170600	39302194	973	973	973	973	0
122	20231108	170500	39302194	973	973	973	973	80
123	20231108	170400	39302194	973	973	973	973	0
124	20231108	170300	39302194	973	973	973	973	0
125	20231108	170200	39302194	973	973	973	973	0
126	20231108	170100	39302194	973	973	973	973	0
127	20231108	170000	39302194	973	973	973	973	0
128	20231108	165900	39302194	973	973	973	973	0
129	20231108	165800	39302194	973	973	973	973	0
130	20231108	165700	39302194	973	973	973	973	0
131	20231108	165600	39302194	973	973	973	973	0
132	20231108	165500	39302194	973	973	973	973	0
133	20231108	165400	39302194	973	973	973	973	0
134	20231108	165300	39302194	973	973	973	973	0
135	20231108	165200	39302194	973	973	973	973	0
136	20231108	165100	39302194	973	973	973	973	0
137	20231108	165000	39302194	973	973	973	973	0
138	20231108	164900	39302194	973	973	973	973	0
139	20231108	164800	39302194	973	973	973	973	0
140	20231108	164700	39302194	973	973	973	973	0
141	20231108	164600	39302194	973	973	973	973	0
142	20231108	164500	39302194	973	973	973	973	0
143	20231108	164400	39302194	973	973	973	973	0
144	20231108	164300	39302194	973	973	973	973	0
145	20231108	164200	39302194	973	973	973	973	0
146	20231108	164100	39302194	973	973	973	973	0
147	20231108	164000	39302194	973	973	973	973	0
148	20231108	163900	39302194	973	973	973	973	0
149	20231108	163800	39302194	973	973	973	973	0
150	20231108	163700	39302194	973	973	973	973	0
151	20231108	163600	39302194	973	973	973	973	0
152	20231108	163500	39302194	973	973	973	973	80
153	20231108	163400	39302194	973	973	973	973	0
154	20231108	163300	39302194	973	973	973	973	0
155	20231108	163200	39302194	973	973	973	973	0
156	20231108	163100	39302194	973	973	973	973	0
157	20231108	163000	39302194	973	973	973	973	0
158	20231108	162900	39302194	973	973	973	973	0
159	20231108	162800	39302194	973	973	973	973	0
160	20231108	162700	39302194	973	973	973	973	0
161	20231108	162600	39302194	973	973	973	973	0
162	20231108	162500	39302194	973	973	973	973	0
163	20231108	162400	39302194	973	973	973	973	0
164	20231108	162300	39302194	973	973	973	973	0
165	20231108	162200	39302194	973	973	973	973	0
166	20231108	162100	39302194	973	973	973	973	0
167	20231108	162000	39302194	973	973	973	973	0
168	20231108	161900	39302194	973	973	973	973	0
169	20231108	161800	39302194	973	973	973	973	0
170	20231108	161700	39302194	973	973	973	973	0
171	20231108	161600	39302194	973	973	973	973	0
172	20231108	161500	39302194	973	973	973	973	0
173	20231108	161400	39302194	973	973	973	973	0
174	20231108	161300	39302194	973	973	973	973	0
175	20231108	161200	39302194	973	973	973	973	0
176	20231108	161100	39302194	973	973	973	973	0
177	20231108	161000	39302194	973	973	973	973	0
178	20231108	160900	39302194	973	973	973	973	0
179	20231108	160800	39302194	973	973	973	973	0
180	20231108	160700	39302194	973	973	973	973	0
181	20231108	160600	39302194	973	973	973	973	0
182	20231108	160500	39302194	973	973	973	973	80
183	20231108	160400	39302194	973	973	973	973	0
184	20231108	160300	39302194	973	973	973	973	0
185	20231108	160200	39302194	973	973	973	973	0
186	20231108	160100	39302194	973	973	973	973	0
187	20231108	160000	39302194	973	973	973	973	0
188	20231108	155900	39302194	973	973	973	973	0
189	20231108	155800	39302194	973	973	973	973	0
190	20231108	155700	39302194	973	973	973	973	0
191	20231108	155600	39302194	973	973	973	973	0
192	20231108	155500	39302194	973	973	973	973	0
193	20231108	155400	39302194	973	973	973	973	0
194	20231108	155300	39302194	973	973	973	973	0
195	20231108	155200	39302194	973	973	973	973	0
196	20231108	155100	39302194	973	973	973	973	0
197	20231108	155000	39302194	973	973	973	973	0
198	20231108	154900	39302194	973	973	973	973	0
199	20231108	154800	39302194	973	973	973	973	0
200	20231108	154700	39302194	973	973	973	973	0
201	20231108	154600	39302194	973	973	973	973	0
202	20231108	154500	39302194	973	973	973	973	0
203	20231108	154400	39302194	973	973	973	973	0
204	20231108	154300	39302194	973	973	973	973	0
205	20231108	154200	39302194	973	973	973	973	0
206	20231108	154100	39302194	973	973	973	973	0
207	20231108	154000	39302194	973	973	973	973	0
208	20231108	153900	39302194	973	973	973	973	0
209	20231108	153800	39302194	973	973	973	973	0
210	20231108	153700	39302194	973	973	973	973	0
211	20231108	153600	39302194	973	973	973	973	0
212	20231108	153500	39302194	973	973	973	973	80
213	20231108	153400	39302194	973	973	973	973	0
214	20231108	153300	39302194	973	973	973	973	0
215	20231108	153200	39302194	973	973	973	973	0
216	20231108	153100	39302194	973	973	973	973	0
217	20231108	153000	39302194	973	973	973	973	80
218	20231108	152900	39224354	968	968	968	968	0
219	20231108	152800	39224354	968	968	968	968	0
220	20231108	152700	39224354	968	968	968	968	0
221	20231108	152600	39224354	968	968	968	968	0
222	20231108	152500	39224354	968	968	968	968	0
223	20231108	152400	39224354	968	968	968	968	0
224	20231108	152300	39224354	968	968	968	968	0
225	20231108	152200	39224354	968	968	968	968	0
226	20231108	152100	39224354	968	968	968	968	0
227	20231108	152000	39224354	968	968	968	968	0
228	20231108	151900	39224354	968	968	968	968	0
229	20231108	151800	39224354	968	972	972	968	520
230	20231108	151700	38720518	973	973	973	973	6
231	20231108	151600	38714680	974	974	974	974	0
232	20231108	151500	38714680	974	974	974	974	0
233	20231108	151400	38714680	974	974	974	974	7
234	20231108	151300	38707862	974	972	974	972	829
235	20231108	151200	37902016	973	972	973	972	274
236	20231108	151100	37635581	972	972	972	972	1
237	20231108	151000	37634609	970	970	970	970	0
238	20231108	150900	37634609	970	970	970	970	0
239	20231108	150800	37634609	970	970	970	970	0
240	20231108	150700	37634609	970	971	971	970	37
241	20231108	150600	37598715	971	971	971	971	10
242	20231108	150500	37589005	970	970	970	970	33
243	20231108	150400	37556995	970	971	971	970	1756
244	20231108	150300	35851920	972	972	972	972	2
245	20231108	150200	35849976	971	971	971	971	0
246	20231108	150100	35849976	971	971	971	971	0
247	20231108	150000	35849976	971	971	971	971	50
248	20231108	145900	35801426	974	974	974	974	0
249	20231108	145800	35801426	974	974	974	974	0
250	20231108	145700	35801426	974	971	974	969	455
251	20231108	145600	35360310	972	972	972	972	0
252	20231108	145500	35360310	972	972	972	972	0
253	20231108	145400	35360310	972	975	975	972	5186
254	20231108	145300	30304089	972	972	972	972	0
255	20231108	145200	30304089	972	972	972	972	0
256	20231108	145100	30304089	972	972	972	972	9
257	20231108	145000	30295341	972	972	972	972	1
258	20231108	144900	30294369	973	973	973	973	1
259	20231108	144800	30293396	975	975	975	975	0
260	20231108	144700	30293396	975	975	975	975	0
261	20231108	144600	30293396	975	975	975	975	0
262	20231108	144500	30293396	975	975	975	975	0
263	20231108	144400	30293396	975	975	975	975	0
264	20231108	144300	30293396	975	975	975	975	1
265	20231108	144200	30292421	974	973	974	973	2
266	20231108	144100	30290474	975	975	975	975	0
267	20231108	144000	30290474	975	975	975	975	0
268	20231108	143900	30290474	975	975	975	975	0
269	20231108	143800	30290474	975	975	975	975	0
270	20231108	143700	30290474	975	975	975	975	0
271	20231108	143600	30290474	975	974	975	974	2
272	20231108	143500	30288525	968	969	969	968	10
273	20231108	143400	30278844	976	976	976	976	0
274	20231108	143300	30278844	976	976	976	976	0
275	20231108	143200	30278844	976	976	976	976	0
276	20231108	143100	30278844	976	976	976	976	0
277	20231108	143000	30278844	976	976	976	976	0
278	20231108	142900	30278844	976	976	976	976	102
279	20231108	142800	30179292	980	980	980	980	0
280	20231108	142700	30179292	980	980	980	980	0
281	20231108	142600	30179292	980	980	980	980	0
282	20231108	142500	30179292	980	980	980	979	600
283	20231108	142400	29591305	980	980	980	980	0
284	20231108	142300	29591305	980	978	980	978	260
285	20231108	142200	29336688	978	978	978	978	0
286	20231108	142100	29336688	978	978	978	978	3
287	20231108	142000	29333754	978	978	978	978	1
288	20231108	141900	29332776	978	978	978	978	0
289	20231108	141800	29332776	978	978	978	978	0
290	20231108	141700	29332776	978	978	978	978	0
291	20231108	141600	29332776	978	978	978	978	0
292	20231108	141500	29332776	978	978	978	978	0
293	20231108	141400	29332776	978	978	978	978	0
294	20231108	141300	29332776	978	978	978	978	0
295	20231108	141200	29332776	978	978	978	978	0
296	20231108	141100	29332776	978	978	978	978	0
297	20231108	141000	29332776	978	978	978	978	0
298	20231108	140900	29332776	978	978	978	978	0
299	20231108	140800	29332776	978	978	978	978	590
300	20231108	140700	28755756	978	978	978	978	0
301	20231108	140600	28755756	978	978	978	978	0
302	20231108	140500	28755756	978	978	978	978	0
303	20231108	140400	28755756	978	978	978	978	0
304	20231108	140300	28755756	978	978	978	978	0
305	20231108	140200	28755756	978	978	978	978	0
306	20231108	140100	28755756	978	978	978	978	1
307	20231108	140000	28754778	966	966	966	966	0
308	20231108	135900	28754778	966	966	966	966	0
309	20231108	135800	28754778	966	966	966	966	0
310	20231108	135700	28754778	966	966	966	966	0
311	20231108	135600	28754778	966	966	966	966	15
312	20231108	135500	28740288	978	978	978	978	0
313	20231108	135400	28740288	978	978	978	978	0
314	20231108	135300	28740288	978	978	978	978	0
315	20231108	135200	28740288	978	978	978	978	0
316	20231108	135100	28740288	978	975	978	975	50
317	20231108	135000	28691535	978	972	978	968	390
318	20231108	134900	28312203	976	976	976	976	0
319	20231108	134800	28312203	976	978	978	976	464
320	20231108	134700	27858749	975	975	978	975	135
321	20231108	134600	27726944	975	975	975	975	0
322	20231108	134500	27726944	975	975	975	972	12
323	20231108	134400	27715274	970	970	970	970	196
324	20231108	134300	27525154	970	968	970	968	2337
325	20231108	134200	25258525	968	968	968	968	0
326	20231108	134100	25258525	968	968	968	968	15
327	20231108	134000	25244005	969	969	969	969	0
328	20231108	133900	25244005	969	963	969	963	101
329	20231108	133800	25146736	963	966	966	962	200
330	20231108	133700	24954056	964	965	965	964	100
331	20231108	133600	24857655	962	966	966	962	100
332	20231108	133500	24761164	965	965	965	965	53
333	20231108	133400	24710019	962	962	962	962	0
334	20231108	133300	24710019	962	962	962	962	0
335	20231108	133200	24710019	962	962	962	962	0
336	20231108	133100	24710019	962	964	964	962	371
337	20231108	133000	24353078	966	966	966	966	1
338	20231108	132900	24352112	963	966	966	963	169
339	20231108	132800	24189073	963	963	963	963	0
340	20231108	132700	24189073	963	966	966	963	300
341	20231108	132600	23899715	970	969	970	965	2210
342	20231108	132500	21766987	970	970	970	970	0
343	20231108	132400	21766987	970	970	970	970	0
344	20231108	132300	21766987	970	970	970	970	0
345	20231108	132200	21766987	970	970	970	970	0
346	20231108	132100	21766987	970	970	970	970	182
347	20231108	132000	21590447	970	970	970	970	0
348	20231108	131900	21590447	970	975	975	970	16
349	20231108	131800	21574922	973	973	973	973	465
350	20231108	131700	21122477	970	972	972	970	28
351	20231108	131600	21095311	973	973	973	973	0
352	20231108	131500	21095311	973	973	973	973	0
353	20231108	131400	21095311	973	973	973	973	100
354	20231108	131300	20998011	973	973	973	973	11
355	20231108	131200	20987308	974	974	974	974	0
356	20231108	131100	20987308	974	974	974	974	71
357	20231108	131000	20918154	975	975	975	975	0
358	20231108	130900	20918154	975	975	975	975	0
359	20231108	130800	20918154	975	975	975	975	0
360	20231108	130700	20918154	975	975	975	975	0
361	20231108	130600	20918154	975	975	975	975	0
362	20231108	130500	20918154	975	975	975	975	0
363	20231108	130400	20918154	975	975	975	975	197
364	20231108	130300	20726079	975	975	975	975	0
365	20231108	130200	20726079	975	975	975	975	0
366	20231108	130100	20726079	975	975	975	975	0
367	20231108	130000	20726079	975	975	975	975	0
368	20231108	125900	20726079	975	975	975	975	0
369	20231108	125800	20726079	975	975	975	975	0
370	20231108	125700	20726079	975	974	975	974	2
371	20231108	125600	20724130	974	974	974	974	0
372	20231108	125500	20724130	974	974	974	974	0
373	20231108	125400	20724130	974	974	974	974	0
374	20231108	125300	20724130	974	974	974	974	0
375	20231108	125200	20724130	974	974	974	974	0
376	20231108	125100	20724130	974	974	974	974	0
377	20231108	125000	20724130	974	974	974	974	0
378	20231108	124900	20724130	974	974	974	974	2
379	20231108	124800	20722182	975	975	975	975	0
380	20231108	124700	20722182	975	975	975	975	0
381	20231108	124600	20722182	975	975	975	975	0
382	20231108	124500	20722182	975	975	975	975	0
383	20231108	124400	20722182	975	975	975	975	0
384	20231108	124300	20722182	975	975	975	975	0
385	20231108	124200	20722182	975	975	975	975	79
386	20231108	124100	20645157	975	975	975	975	0
387	20231108	124000	20645157	975	975	975	975	0
388	20231108	123900	20645157	975	975	975	975	0
389	20231108	123800	20645157	975	975	975	975	0
390	20231108	123700	20645157	975	975	975	975	0
391	20231108	123600	20645157	975	975	975	975	0
392	20231108	123500	20645157	975	975	975	975	0
393	20231108	123400	20645157	975	975	975	975	3
394	20231108	123300	20642232	975	976	976	975	2
395	20231108	123200	20640281	976	976	976	976	0
396	20231108	123100	20640281	976	976	976	976	0
397	20231108	123000	20640281	976	977	977	976	2
398	20231108	122900	20638328	978	978	978	978	0
399	20231108	122800	20638328	978	978	978	978	0
400	20231108	122700	20638328	978	978	978	974	3
401	20231108	122600	20635398	974	974	974	974	4
402	20231108	122500	20631502	974	974	974	974	0
403	20231108	122400	20631502	974	974	974	974	6
404	20231108	122300	20625658	977	977	977	977	0
405	20231108	122200	20625658	977	977	977	977	1000
406	20231108	122100	19648658	977	977	977	977	0
407	20231108	122000	19648658	977	977	977	977	0
408	20231108	121900	19648658	977	977	977	977	0
409	20231108	121800	19648658	977	977	977	977	0
410	20231108	121700	19648658	977	977	977	977	0
411	20231108	121600	19648658	977	977	977	977	1
412	20231108	121500	19647681	977	977	977	977	0
413	20231108	121400	19647681	977	977	977	977	100
414	20231108	121300	19549981	977	977	977	977	0
415	20231108	121200	19549981	977	977	977	977	0
416	20231108	121100	19549981	977	977	977	977	0
417	20231108	121000	19549981	977	977	977	977	1
418	20231108	120900	19549004	974	974	974	974	0
419	20231108	120800	19549004	974	974	974	974	10
420	20231108	120700	19539264	977	975	977	974	1217
421	20231108	120600	18353877	975	975	975	975	4
422	20231108	120500	18349977	975	975	975	975	835
423	20231108	120400	17535852	975	975	975	975	100
424	20231108	120300	17438352	975	975	975	975	59
425	20231108	120200	17380827	975	975	975	975	0
426	20231108	120100	17380827	975	975	975	975	0
427	20231108	120000	17380827	975	976	976	975	260
428	20231108	115900	17127225	976	976	976	976	7
429	20231108	115800	17120393	977	976	977	976	8
430	20231108	115700	17112584	977	977	977	977	0
431	20231108	115600	17112584	977	977	977	977	0
432	20231108	115500	17112584	977	977	977	977	0
433	20231108	115400	17112584	977	977	977	977	0
434	20231108	115300	17112584	977	977	977	977	0
435	20231108	115200	17112584	977	977	977	977	0
436	20231108	115100	17112584	977	977	977	977	0
437	20231108	115000	17112584	977	977	977	977	0
438	20231108	114900	17112584	977	977	977	977	0
439	20231108	114800	17112584	977	977	977	977	0
440	20231108	114700	17112584	977	977	977	977	0
441	20231108	114600	17112584	977	977	977	977	0
442	20231108	114500	17112584	977	977	977	977	1
443	20231108	114400	17111607	976	976	976	976	1
444	20231108	114300	17110631	977	977	977	977	0
445	20231108	114200	17110631	977	977	977	977	1
446	20231108	114100	17109654	976	976	976	976	0
447	20231108	114000	17109654	976	976	976	976	0
448	20231108	113900	17109654	976	976	976	976	0
449	20231108	113800	17109654	976	976	976	976	0
450	20231108	113700	17109654	976	976	976	976	0
451	20231108	113600	17109654	976	976	976	976	9
452	20231108	113500	17100870	975	975	975	975	0
453	20231108	113400	17100870	975	975	975	975	0
454	20231108	113300	17100870	975	975	975	975	0
455	20231108	113200	17100870	975	976	976	975	16
456	20231108	113100	17085264	977	977	977	977	0
457	20231108	113000	17085264	977	977	977	977	10
458	20231108	112900	17075494	977	977	977	977	1
459	20231108	112800	17074517	977	977	977	977	0
460	20231108	112700	17074517	977	977	977	977	0
461	20231108	112600	17074517	977	977	977	977	16
462	20231108	112500	17058885	977	977	977	977	0
463	20231108	112400	17058885	977	977	977	977	1
464	20231108	112300	17057908	975	975	975	975	52
465	20231108	112200	17007208	975	975	975	975	0
466	20231108	112100	17007208	975	975	975	975	0
467	20231108	112000	17007208	975	975	975	975	0
468	20231108	111900	17007208	975	975	975	975	33
469	20231108	111800	16975033	976	976	976	976	0
470	20231108	111700	16975033	976	976	976	976	0
471	20231108	111600	16975033	976	976	976	976	37
472	20231108	111500	16938921	976	976	976	976	0
473	20231108	111400	16938921	976	976	976	976	0
474	20231108	111300	16938921	976	976	976	976	0
475	20231108	111200	16938921	976	976	976	976	0
476	20231108	111100	16938921	976	976	976	976	30
477	20231108	111000	16909641	975	975	975	975	0
478	20231108	110900	16909641	975	976	976	975	1994
479	20231108	110800	14964409	976	976	976	976	1
480	20231108	110700	14963433	979	979	979	979	950
481	20231108	110600	14033383	980	979	980	979	54
482	20231108	110500	13980513	979	979	979	979	0
483	20231108	110400	13980513	979	978	979	978	52
484	20231108	110300	13929606	980	980	980	980	0
485	20231108	110200	13929606	980	980	980	980	1
486	20231108	110100	13928626	979	979	979	979	20
487	20231108	110000	13909046	980	980	980	980	0
488	20231108	105900	13909046	980	979	980	979	1351
489	20231108	105800	12585363	979	979	979	979	118
490	20231108	105700	12469841	979	979	979	979	0
491	20231108	105600	12469841	979	978	979	978	130
492	20231108	105500	12342644	978	978	978	978	130
493	20231108	105400	12215504	978	978	978	978	60
494	20231108	105300	12156824	978	978	978	978	440
495	20231108	105200	11726504	978	978	978	978	600
496	20231108	105100	11139704	978	978	978	978	0
497	20231108	105000	11139704	978	978	978	978	11
498	20231108	104900	11128946	977	976	977	976	63
499	20231108	104800	11067401	977	977	977	977	0
500	20231108	104700	11067401	977	977	977	977	0
501	20231108	104600	11067401	977	974	977	973	1629
502	20231108	104500	9482019	974	975	975	974	478
503	20231108	104400	9016314	976	976	976	976	7
504	20231108	104300	9009482	976	976	976	976	110
505	20231108	104200	8902122	976	976	976	976	0
506	20231108	104100	8902122	976	976	976	976	0
507	20231108	104000	8902122	976	976	976	976	0
508	20231108	103900	8902122	976	976	976	976	0
509	20231108	103800	8902122	976	976	976	976	0
510	20231108	103700	8902122	976	976	976	976	20
511	20231108	103600	8882602	976	976	976	976	20
512	20231108	103500	8863082	976	976	976	976	201
513	20231108	103400	8666906	976	976	976	976	10
514	20231108	103300	8657146	976	976	976	976	9
515	20231108	103200	8648362	976	976	976	976	10
516	20231108	103100	8638602	976	976	976	976	0
517	20231108	103000	8638602	976	976	976	976	230
518	20231108	102900	8414122	976	976	976	976	0
519	20231108	102800	8414122	976	976	976	976	2
520	20231108	102700	8412170	976	976	976	976	0
521	20231108	102600	8412170	976	976	976	976	0
522	20231108	102500	8412170	976	976	976	976	0
523	20231108	102400	8412170	976	976	976	976	0
524	20231108	102300	8412170	976	976	976	976	400
525	20231108	102200	8021770	976	976	976	976	0
526	20231108	102100	8021770	976	976	976	976	0
527	20231108	102000	8021770	976	976	976	976	0
528	20231108	101900	8021770	976	976	976	976	10
529	20231108	101800	8012010	976	976	976	976	0
530	20231108	101700	8012010	976	976	976	976	10
531	20231108	101600	8002250	976	976	976	976	0
532	20231108	101500	8002250	976	976	976	976	0
533	20231108	101400	8002250	976	976	976	976	2
534	20231108	101300	8000298	975	975	975	975	0
535	20231108	101200	8000298	975	975	975	975	0
536	20231108	101100	8000298	975	975	975	975	0
537	20231108	101000	8000298	975	975	975	975	0
538	20231108	100900	8000298	975	972	975	972	124
539	20231108	100800	7879631	973	973	973	973	0
540	20231108	100700	7879631	973	973	973	973	0
541	20231108	100600	7879631	973	973	973	973	0
542	20231108	100500	7879631	973	973	973	973	0
543	20231108	100400	7879631	973	973	973	973	0
544	20231108	100300	7879631	973	973	973	973	0
545	20231108	100200	7879631	973	973	973	973	0
546	20231108	100100	7879631	973	973	973	973	0
547	20231108	100000	7879631	973	973	973	973	1
548	20231108	095900	7878658	973	973	973	973	145
549	20231108	095800	7737573	973	973	973	973	0
550	20231108	095700	7737573	973	973	973	973	7
551	20231108	095600	7730762	972	972	972	972	0
552	20231108	095500	7730762	972	971	972	971	1000
553	20231108	095400	6758774	971	971	971	971	0
554	20231108	095300	6758774	971	971	971	971	0
555	20231108	095200	6758774	971	971	971	965	13
556	20231108	095100	6746217	964	964	964	964	0
557	20231108	095000	6746217	964	964	964	964	520
558	20231108	094900	6244937	962	962	962	962	0
559	20231108	094800	6244937	962	962	962	962	0
560	20231108	094700	6244937	962	970	970	962	21
561	20231108	094600	6224699	962	962	962	962	0
562	20231108	094500	6224699	962	962	962	962	0
563	20231108	094400	6224699	962	962	962	962	0
564	20231108	094300	6224699	962	962	962	962	0
565	20231108	094200	6224699	962	962	962	962	9
566	20231108	094100	6216041	973	973	973	973	131
567	20231108	094000	6088578	960	973	973	960	700
568	20231108	093900	5415996	978	978	978	978	0
569	20231108	093800	5415996	978	978	978	978	0
570	20231108	093700	5415996	978	978	978	978	10
571	20231108	093600	5406216	978	978	978	978	0
572	20231108	093500	5406216	978	977	978	977	631
573	20231108	093400	4789723	976	974	976	974	519
574	20231108	093300	4283508	975	975	975	975	0
575	20231108	093200	4283508	975	975	975	975	6
576	20231108	093100	4277658	975	975	975	975	2
577	20231108	093000	4275708	975	974	975	974	1123
578	20231108	092900	3181820	974	972	974	972	929
579	20231108	092800	2277840	971	970	971	970	1611
580	20231108	092700	715060	970	970	970	970	0
581	20231108	092600	715060	970	970	970	970	0
582	20231108	092500	715060	970	970	970	970	0
583	20231108	092400	715060	970	970	970	970	0
584	20231108	092300	715060	970	970	970	970	0
585	20231108	092200	715060	970	970	970	970	0
586	20231108	092100	715060	970	970	970	970	0
587	20231108	092000	715060	970	970	970	970	415
588	20231108	091900	312510	973	973	973	973	0
589	20231108	091800	312510	973	971	973	971	55
590	20231108	091700	259002	970	970	970	970	22
591	20231108	091600	237662	970	970	970	970	0
592	20231108	091500	237662	970	970	970	970	10
593	20231108	091400	227962	970	970	970	970	0
594	20231108	091300	227962	970	970	970	970	150
595	20231108	091200	82462	972	972	972	972	10
596	20231108	091100	72742	973	973	973	973	0
597	20231108	091000	72742	973	973	973	973	0
598	20231108	090900	72742	973	973	973	973	50
599	20231108	090800	24092	973	973	973	973	0
600	20231108	090700	24092	973	973	973	973	0
601	20231108	090600	24092	973	962	973	962	2
602	20231108	090500	22157	975	975	975	975	1
603	20231108	090400	21182	961	961	961	961	0
604	20231108	090300	21182	961	961	961	961	0
605	20231108	090200	21182	961	965	965	961	2
606	20231108	090100	19256	965	965	965	961	5
607	20231108	090000	14435	965	961	965	961	15