KissMeData/012280/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185600	103272758	964	964	964	964	1510
3	20231110	185500	103272758	964	964	964	964	0
4	20231110	185400	103272758	964	964	964	964	0
5	20231110	185300	103272758	964	964	964	964	0
6	20231110	185200	103272758	964	964	964	964	0
7	20231110	185100	103272758	964	964	964	964	0
8	20231110	185000	103272758	964	964	964	964	0
9	20231110	184900	103272758	964	964	964	964	0
10	20231110	184800	103272758	964	964	964	964	0
11	20231110	184700	103272758	964	964	964	964	0
12	20231110	184600	103272758	964	964	964	964	0
13	20231110	184500	103272758	964	964	964	964	0
14	20231110	184400	103272758	964	964	964	964	0
15	20231110	184300	103272758	964	964	964	964	0
16	20231110	184200	103272758	964	964	964	964	0
17	20231110	184100	103272758	964	964	964	964	0
18	20231110	184000	103272758	964	964	964	964	0
19	20231110	183900	103272758	964	964	964	964	0
20	20231110	183800	103272758	964	964	964	964	0
21	20231110	183700	103272758	964	964	964	964	0
22	20231110	183600	103272758	964	964	964	964	0
23	20231110	183500	103272758	964	964	964	964	0
24	20231110	183400	103272758	964	964	964	964	0
25	20231110	183300	103272758	964	964	964	964	0
26	20231110	183200	103272758	964	964	964	964	0
27	20231110	183100	103272758	964	964	964	964	0
28	20231110	183000	103272758	964	964	964	964	0
29	20231110	182900	103272758	964	964	964	964	0
30	20231110	182800	103272758	964	964	964	964	0
31	20231110	182700	103272758	964	964	964	964	0
32	20231110	182600	103272758	964	964	964	964	1510
33	20231110	182500	103272758	964	964	964	964	0
34	20231110	182400	103272758	964	964	964	964	0
35	20231110	182300	103272758	964	964	964	964	0
36	20231110	182200	103272758	964	964	964	964	0
37	20231110	182100	103272758	964	964	964	964	0
38	20231110	182000	103272758	964	964	964	964	0
39	20231110	181900	103272758	964	964	964	964	0
40	20231110	181800	103272758	964	964	964	964	0
41	20231110	181700	103272758	964	964	964	964	0
42	20231110	181600	103272758	964	964	964	964	0
43	20231110	181500	103272758	964	964	964	964	0
44	20231110	181400	103272758	964	964	964	964	0
45	20231110	181300	103272758	964	964	964	964	0
46	20231110	181200	103272758	964	964	964	964	0
47	20231110	181100	103272758	964	964	964	964	0
48	20231110	181000	103272758	964	964	964	964	0
49	20231110	180900	103272758	964	964	964	964	0
50	20231110	180800	103272758	964	964	964	964	0
51	20231110	180700	103272758	964	964	964	964	0
52	20231110	180600	103272758	964	964	964	964	0
53	20231110	180500	103272758	964	964	964	964	0
54	20231110	180400	103272758	964	964	964	964	0
55	20231110	180300	103272758	964	964	964	964	0
56	20231110	180200	103272758	964	964	964	964	0
57	20231110	180100	103272758	964	964	964	964	0
58	20231110	180000	103272758	964	964	964	964	0
59	20231110	175900	103272758	964	964	964	964	0
60	20231110	175800	103272758	964	964	964	964	0
61	20231110	175700	103272758	964	964	964	964	0
62	20231110	175600	103272758	964	964	964	964	1510
63	20231110	175500	103272758	964	964	964	964	0
64	20231110	175400	103272758	964	964	964	964	0
65	20231110	175300	103272758	964	964	964	964	0
66	20231110	175200	103272758	964	964	964	964	0
67	20231110	175100	103272758	964	964	964	964	0
68	20231110	175000	103272758	964	964	964	964	0
69	20231110	174900	103272758	964	964	964	964	0
70	20231110	174800	103272758	964	964	964	964	0
71	20231110	174700	103272758	964	964	964	964	0
72	20231110	174600	103272758	964	964	964	964	0
73	20231110	174500	103272758	964	964	964	964	0
74	20231110	174400	103272758	964	964	964	964	0
75	20231110	174300	103272758	964	964	964	964	0
76	20231110	174200	103272758	964	964	964	964	0
77	20231110	174100	103272758	964	964	964	964	0
78	20231110	174000	103272758	964	964	964	964	0
79	20231110	173900	103272758	964	964	964	964	0
80	20231110	173800	103272758	964	964	964	964	0
81	20231110	173700	103272758	964	964	964	964	0
82	20231110	173600	103272758	964	964	964	964	0
83	20231110	173500	103272758	964	964	964	964	0
84	20231110	173400	103272758	964	964	964	964	0
85	20231110	173300	103272758	964	964	964	964	0
86	20231110	173200	103272758	964	964	964	964	0
87	20231110	173100	103272758	964	964	964	964	0
88	20231110	173000	103272758	964	964	964	964	0
89	20231110	172900	103272758	964	964	964	964	0
90	20231110	172800	103272758	964	964	964	964	0
91	20231110	172700	103272758	964	964	964	964	0
92	20231110	172600	103272758	964	964	964	964	1510
93	20231110	172500	103272758	964	964	964	964	0
94	20231110	172400	103272758	964	964	964	964	0
95	20231110	172300	103272758	964	964	964	964	0
96	20231110	172200	103272758	964	964	964	964	0
97	20231110	172100	103272758	964	964	964	964	0
98	20231110	172000	103272758	964	964	964	964	0
99	20231110	171900	103272758	964	964	964	964	0
100	20231110	171800	103272758	964	964	964	964	0
101	20231110	171700	103272758	964	964	964	964	0
102	20231110	171600	103272758	964	964	964	964	0
103	20231110	171500	103272758	964	964	964	964	0
104	20231110	171400	103272758	964	964	964	964	0
105	20231110	171300	103272758	964	964	964	964	0
106	20231110	171200	103272758	964	964	964	964	0
107	20231110	171100	103272758	964	964	964	964	0
108	20231110	171000	103272758	964	964	964	964	0
109	20231110	170900	103272758	964	964	964	964	0
110	20231110	170800	103272758	964	964	964	964	0
111	20231110	170700	103272758	964	964	964	964	0
112	20231110	170600	103272758	964	964	964	964	0
113	20231110	170500	103272758	964	964	964	964	0
114	20231110	170400	103272758	964	964	964	964	0
115	20231110	170300	103272758	964	964	964	964	0
116	20231110	170200	103272758	964	964	964	964	0
117	20231110	170100	103272758	964	964	964	964	0
118	20231110	170000	103272758	964	964	964	964	0
119	20231110	165900	103272758	964	964	964	964	0
120	20231110	165800	103272758	964	964	964	964	0
121	20231110	165700	103272758	964	964	964	964	0
122	20231110	165600	103272758	964	964	964	964	1510
123	20231110	165500	103272758	964	964	964	964	0
124	20231110	165400	103272758	964	964	964	964	0
125	20231110	165300	103272758	964	964	964	964	0
126	20231110	165200	103272758	964	964	964	964	0
127	20231110	165100	103272758	964	964	964	964	0
128	20231110	165000	103272758	964	964	964	964	0
129	20231110	164900	103272758	964	964	964	964	0
130	20231110	164800	103272758	964	964	964	964	0
131	20231110	164700	103272758	964	964	964	964	0
132	20231110	164600	103272758	964	964	964	964	0
133	20231110	164500	103272758	964	964	964	964	0
134	20231110	164400	103272758	964	964	964	964	0
135	20231110	164300	103272758	964	964	964	964	0
136	20231110	164200	103272758	964	964	964	964	0
137	20231110	164100	103272758	964	964	964	964	0
138	20231110	164000	103272758	964	964	964	964	0
139	20231110	163900	103272758	964	964	964	964	0
140	20231110	163800	103272758	964	964	964	964	0
141	20231110	163700	103272758	964	964	964	964	0
142	20231110	163600	103272758	964	964	964	964	0
143	20231110	163500	103272758	964	964	964	964	0
144	20231110	163400	103272758	964	964	964	964	0
145	20231110	163300	103272758	964	964	964	964	0
146	20231110	163200	103272758	964	964	964	964	0
147	20231110	163100	103272758	964	964	964	964	0
148	20231110	163000	103272758	964	964	964	964	0
149	20231110	162900	103272758	964	964	964	964	0
150	20231110	162800	103272758	964	964	964	964	0
151	20231110	162700	103272758	964	964	964	964	0
152	20231110	162600	103272758	964	964	964	964	1510
153	20231110	162500	103272758	964	964	964	964	0
154	20231110	162400	103272758	964	964	964	964	0
155	20231110	162300	103272758	964	964	964	964	0
156	20231110	162200	103272758	964	964	964	964	0
157	20231110	162100	103272758	964	964	964	964	0
158	20231110	162000	103272758	964	964	964	964	0
159	20231110	161900	103272758	964	964	964	964	0
160	20231110	161800	103272758	964	964	964	964	0
161	20231110	161700	103272758	964	964	964	964	0
162	20231110	161600	103272758	964	964	964	964	0
163	20231110	161500	103272758	964	964	964	964	0
164	20231110	161400	103272758	964	964	964	964	0
165	20231110	161300	103272758	964	964	964	964	0
166	20231110	161200	103272758	964	964	964	964	0
167	20231110	161100	103272758	964	964	964	964	0
168	20231110	161000	103272758	964	964	964	964	0
169	20231110	160900	103272758	964	964	964	964	0
170	20231110	160800	103272758	964	964	964	964	0
171	20231110	160700	103272758	964	964	964	964	0
172	20231110	160600	103272758	964	964	964	964	0
173	20231110	160500	103272758	964	964	964	964	0
174	20231110	160400	103272758	964	964	964	964	0
175	20231110	160300	103272758	964	964	964	964	0
176	20231110	160200	103272758	964	964	964	964	0
177	20231110	160100	103272758	964	964	964	964	0
178	20231110	160000	103272758	964	964	964	964	0
179	20231110	155900	103272758	964	964	964	964	0
180	20231110	155800	103272758	964	964	964	964	0
181	20231110	155700	103272758	964	964	964	964	0
182	20231110	155600	103272758	964	964	964	964	1510
183	20231110	155500	103272758	964	964	964	964	0
184	20231110	155400	103272758	964	964	964	964	0
185	20231110	155300	103272758	964	964	964	964	0
186	20231110	155200	103272758	964	964	964	964	0
187	20231110	155100	103272758	964	964	964	964	0
188	20231110	155000	103272758	964	964	964	964	0
189	20231110	154900	103272758	964	964	964	964	0
190	20231110	154800	103272758	964	964	964	964	0
191	20231110	154700	103272758	964	964	964	964	0
192	20231110	154600	103272758	964	964	964	964	0
193	20231110	154500	103272758	964	964	964	964	0
194	20231110	154400	103272758	964	964	964	964	0
195	20231110	154300	103272758	964	964	964	964	0
196	20231110	154200	103272758	964	964	964	964	0
197	20231110	154100	103272758	964	964	964	964	0
198	20231110	154000	103272758	964	964	964	964	0
199	20231110	153900	103272758	964	964	964	964	0
200	20231110	153800	103272758	964	964	964	964	0
201	20231110	153700	103272758	964	964	964	964	0
202	20231110	153600	103272758	964	964	964	964	0
203	20231110	153500	103272758	964	964	964	964	0
204	20231110	153400	103272758	964	964	964	964	0
205	20231110	153300	103272758	964	964	964	964	0
206	20231110	153200	103272758	964	964	964	964	0
207	20231110	153100	103272758	964	964	964	964	0
208	20231110	153000	103272758	964	964	964	964	1510
209	20231110	152900	101817118	963	963	963	963	0
210	20231110	152800	101817118	963	963	963	963	0
211	20231110	152700	101817118	963	963	963	963	0
212	20231110	152600	101817118	963	963	963	963	0
213	20231110	152500	101817118	963	963	963	963	0
214	20231110	152400	101817118	963	963	963	963	0
215	20231110	152300	101817118	963	963	963	963	0
216	20231110	152200	101817118	963	963	963	963	0
217	20231110	152100	101817118	963	963	963	963	0
218	20231110	152000	101817118	963	963	963	963	0
219	20231110	151900	101817118	963	962	963	962	1543
220	20231110	151800	100332747	962	962	962	962	365
221	20231110	151700	99981617	960	962	962	960	157
222	20231110	151600	99830871	962	962	962	962	35
223	20231110	151500	99797201	962	962	962	962	21
224	20231110	151400	99776999	962	962	962	962	21
225	20231110	151300	99756797	962	962	962	962	28
226	20231110	151200	99729861	962	962	962	962	21
227	20231110	151100	99709659	962	962	962	962	19
228	20231110	151000	99691381	962	962	962	962	20
229	20231110	150900	99672141	962	962	962	962	556
230	20231110	150800	99137269	962	962	962	962	21
231	20231110	150700	99117067	962	962	962	962	21
232	20231110	150600	99096865	962	962	962	962	19
233	20231110	150500	99078587	962	962	962	962	37
234	20231110	150400	99042993	962	962	962	962	21
235	20231110	150300	99022791	962	963	963	962	38
236	20231110	150200	98986220	963	962	963	962	24
237	20231110	150100	98963127	962	962	962	962	30
238	20231110	150000	98934267	960	962	962	960	439
239	20231110	145900	98512763	962	962	962	962	26
240	20231110	145800	98487751	962	963	963	962	187
241	20231110	145700	98307837	963	963	963	963	29
242	20231110	145600	98279910	963	963	963	963	20
243	20231110	145500	98260650	963	963	963	963	21
244	20231110	145400	98240427	963	962	963	962	54
245	20231110	145300	98188464	962	962	962	962	30
246	20231110	145200	98159604	962	962	962	962	21
247	20231110	145100	98139402	963	963	963	963	21
248	20231110	145000	98119179	960	960	960	960	127
249	20231110	144900	97997259	960	960	960	960	42
250	20231110	144800	97956939	960	960	960	960	36
251	20231110	144700	97922379	960	960	960	960	38
252	20231110	144600	97885899	960	963	963	960	1277
253	20231110	144500	96659866	963	963	963	963	31
254	20231110	144400	96630013	963	963	963	963	26
255	20231110	144300	96604975	963	963	963	963	21
256	20231110	144200	96584752	963	963	963	963	26
257	20231110	144100	96559714	960	963	963	960	57
258	20231110	144000	96504901	963	963	963	963	21
259	20231110	143900	96484678	963	963	963	963	21
260	20231110	143800	96464455	963	963	963	963	22
261	20231110	143700	96443269	963	963	963	963	28
262	20231110	143600	96416305	963	963	963	963	20
263	20231110	143500	96397045	963	963	963	963	20
264	20231110	143400	96377785	963	963	963	963	921
265	20231110	143300	95490862	963	963	963	963	20
266	20231110	143200	95471602	963	963	963	963	20
267	20231110	143100	95452342	963	963	963	963	22
268	20231110	143000	95431156	963	963	963	963	36
269	20231110	142900	95396488	963	962	963	962	14
270	20231110	142800	95383016	962	962	962	962	0
271	20231110	142700	95383016	962	962	962	962	0
272	20231110	142600	95383016	962	962	963	962	802
273	20231110	142500	94611487	962	962	962	962	21
274	20231110	142400	94591285	963	963	963	963	0
275	20231110	142300	94591285	963	963	963	963	0
276	20231110	142200	94591285	963	963	963	963	0
277	20231110	142100	94591285	963	963	963	963	0
278	20231110	142000	94591285	963	963	963	963	0
279	20231110	141900	94591285	963	963	963	963	0
280	20231110	141800	94591285	963	962	963	962	224
281	20231110	141700	94375794	962	962	962	962	0
282	20231110	141600	94375794	962	962	962	962	0
283	20231110	141500	94375794	962	962	962	962	0
284	20231110	141400	94375794	962	962	962	962	3
285	20231110	141300	94372908	962	962	962	962	0
286	20231110	141200	94372908	962	962	962	962	0
287	20231110	141100	94372908	962	960	962	958	305
288	20231110	141000	94080696	962	962	962	962	0
289	20231110	140900	94080696	962	962	962	962	100
290	20231110	140800	93984496	962	962	962	962	0
291	20231110	140700	93984496	962	960	962	960	15
292	20231110	140600	93970088	960	960	960	960	767
293	20231110	140500	93233768	960	959	960	959	491
294	20231110	140400	92762895	959	960	960	959	1115
295	20231110	140300	91693576	960	960	960	960	31
296	20231110	140200	91663816	960	960	960	960	37
297	20231110	140100	91628296	960	959	960	959	1874
298	20231110	140000	89829519	959	959	959	959	11
299	20231110	135900	89818970	959	957	959	957	1693
300	20231110	135800	88197197	957	957	957	957	0
301	20231110	135700	88197197	957	957	957	957	2
302	20231110	135600	88195283	957	957	957	957	1051
303	20231110	135500	87189476	954	954	954	954	270
304	20231110	135400	86931896	957	957	957	957	0
305	20231110	135300	86931896	957	957	957	957	0
306	20231110	135200	86931896	957	957	957	957	0
307	20231110	135100	86931896	957	957	957	957	0
308	20231110	135000	86931896	957	957	957	957	0
309	20231110	134900	86931896	957	957	957	957	0
310	20231110	134800	86931896	957	957	957	957	0
311	20231110	134700	86931896	957	957	957	957	0
312	20231110	134600	86931896	957	957	957	957	0
313	20231110	134500	86931896	957	957	957	957	0
314	20231110	134400	86931896	957	957	957	957	0
315	20231110	134300	86931896	957	954	957	954	16
316	20231110	134200	86916620	954	954	954	954	3
317	20231110	134100	86913758	954	954	954	954	0
318	20231110	134000	86913758	954	954	954	954	0
319	20231110	133900	86913758	954	954	954	954	7
320	20231110	133800	86907080	954	954	954	954	523
321	20231110	133700	86408138	953	953	953	953	0
322	20231110	133600	86408138	953	953	953	953	0
323	20231110	133500	86408138	953	953	953	953	0
324	20231110	133400	86408138	953	953	953	953	5382
325	20231110	133300	81279092	953	953	953	953	337
326	20231110	133200	80957931	953	953	953	953	0
327	20231110	133100	80957931	953	953	953	953	0
328	20231110	133000	80957931	953	953	953	953	0
329	20231110	132900	80957931	953	953	953	953	0
330	20231110	132800	80957931	953	953	953	953	2
331	20231110	132700	80956025	953	953	953	953	0
332	20231110	132600	80956025	953	953	953	953	0
333	20231110	132500	80956025	953	953	953	953	0
334	20231110	132400	80956025	953	953	953	953	0
335	20231110	132300	80956025	953	953	953	953	0
336	20231110	132200	80956025	953	953	953	953	0
337	20231110	132100	80956025	953	953	953	953	0
338	20231110	132000	80956025	953	953	953	953	0
339	20231110	131900	80956025	953	953	953	953	0
340	20231110	131800	80956025	953	953	953	953	0
341	20231110	131700	80956025	953	953	953	953	0
342	20231110	131600	80956025	953	953	953	953	0
343	20231110	131500	80956025	953	953	953	953	0
344	20231110	131400	80956025	953	953	953	953	0
345	20231110	131300	80956025	953	953	953	953	0
346	20231110	131200	80956025	953	953	953	953	6
347	20231110	131100	80950307	953	953	953	953	0
348	20231110	131000	80950307	953	953	953	953	0
349	20231110	130900	80950307	953	953	953	953	0
350	20231110	130800	80950307	953	953	953	953	5
351	20231110	130700	80945542	953	953	953	953	0
352	20231110	130600	80945542	953	953	953	953	0
353	20231110	130500	80945542	953	953	953	953	0
354	20231110	130400	80945542	953	953	953	953	6
355	20231110	130300	80939824	955	955	955	955	0
356	20231110	130200	80939824	955	955	955	955	0
357	20231110	130100	80939824	955	955	955	955	0
358	20231110	130000	80939824	955	955	955	955	0
359	20231110	125900	80939824	955	955	955	955	0
360	20231110	125800	80939824	955	955	955	955	0
361	20231110	125700	80939824	955	951	955	951	11
362	20231110	125600	80929359	952	952	952	952	3
363	20231110	125500	80926503	954	955	955	954	607
364	20231110	125400	80347422	955	955	955	955	3
365	20231110	125300	80344557	957	957	957	957	0
366	20231110	125200	80344557	957	957	957	957	0
367	20231110	125100	80344557	957	957	957	957	0
368	20231110	125000	80344557	957	957	957	957	0
369	20231110	124900	80344557	957	957	957	957	0
370	20231110	124800	80344557	957	957	957	957	0
371	20231110	124700	80344557	957	957	957	957	0
372	20231110	124600	80344557	957	957	957	957	3
373	20231110	124500	80341686	957	957	957	957	0
374	20231110	124400	80341686	957	957	957	957	0
375	20231110	124300	80341686	957	957	957	957	0
376	20231110	124200	80341686	957	957	957	957	10
377	20231110	124100	80332116	957	957	957	957	0
378	20231110	124000	80332116	957	957	957	957	1
379	20231110	123900	80331159	957	957	957	957	0
380	20231110	123800	80331159	957	957	957	957	20
381	20231110	123700	80312019	950	950	950	950	0
382	20231110	123600	80312019	950	950	950	950	0
383	20231110	123500	80312019	950	950	950	950	0
384	20231110	123400	80312019	950	950	950	950	22
385	20231110	123300	80291119	950	950	950	950	38
386	20231110	123200	80255019	950	950	950	950	240
387	20231110	123100	80027019	950	950	950	950	100
388	20231110	123000	79932019	950	950	950	950	0
389	20231110	122900	79932019	950	950	950	950	0
390	20231110	122800	79932019	950	950	950	950	0
391	20231110	122700	79932019	950	950	950	950	0
392	20231110	122600	79932019	950	950	950	950	0
393	20231110	122500	79932019	950	950	950	950	0
394	20231110	122400	79932019	950	950	950	950	4082
395	20231110	122300	76054119	949	949	949	949	1
396	20231110	122200	76053170	950	950	950	950	3865
397	20231110	122100	72381420	950	950	950	950	0
398	20231110	122000	72381420	950	950	950	950	0
399	20231110	121900	72381420	950	950	950	950	0
400	20231110	121800	72381420	950	950	950	950	0
401	20231110	121700	72381420	950	950	950	950	0
402	20231110	121600	72381420	950	950	950	950	0
403	20231110	121500	72381420	950	950	950	950	0
404	20231110	121400	72381420	950	950	950	950	0
405	20231110	121300	72381420	950	951	951	950	1270
406	20231110	121200	71174397	954	954	954	954	0
407	20231110	121100	71174397	954	954	954	954	0
408	20231110	121000	71174397	954	954	954	954	0
409	20231110	120900	71174397	954	954	954	954	0
410	20231110	120800	71174397	954	954	954	954	0
411	20231110	120700	71174397	954	954	954	954	0
412	20231110	120600	71174397	954	954	954	954	0
413	20231110	120500	71174397	954	954	954	954	0
414	20231110	120400	71174397	954	954	954	954	0
415	20231110	120300	71174397	954	954	954	954	0
416	20231110	120200	71174397	954	954	954	954	6
417	20231110	120100	71168673	954	954	954	954	0
418	20231110	120000	71168673	954	954	954	954	0
419	20231110	115900	71168673	954	954	954	954	5
420	20231110	115800	71163903	950	954	954	950	8485
421	20231110	115700	63097892	954	954	954	954	3
422	20231110	115600	63095030	952	952	952	952	115
423	20231110	115500	62985550	954	954	954	954	4
424	20231110	115400	62981734	951	951	951	951	0
425	20231110	115300	62981734	951	951	951	951	0
426	20231110	115200	62981734	951	952	952	951	7168
427	20231110	115100	56161214	954	954	954	954	1
428	20231110	115000	56160260	955	955	955	955	0
429	20231110	114900	56160260	955	957	957	955	1952
430	20231110	114800	54295847	958	958	958	958	0
431	20231110	114700	54295847	958	958	958	958	0
432	20231110	114600	54295847	958	958	958	958	0
433	20231110	114500	54295847	958	958	958	958	0
434	20231110	114400	54295847	958	958	958	958	0
435	20231110	114300	54295847	958	958	958	958	0
436	20231110	114200	54295847	958	958	958	958	0
437	20231110	114100	54295847	958	958	958	958	0
438	20231110	114000	54295847	958	958	958	958	0
439	20231110	113900	54295847	958	958	958	958	0
440	20231110	113800	54295847	958	958	958	958	0
441	20231110	113700	54295847	958	958	958	958	73
442	20231110	113600	54225913	958	958	958	958	0
443	20231110	113500	54225913	958	957	958	957	328
444	20231110	113400	53911984	957	957	957	957	121
445	20231110	113300	53796187	957	957	957	957	510
446	20231110	113200	53308117	956	956	956	956	2759
447	20231110	113100	50670513	956	956	956	956	0
448	20231110	113000	50670513	956	956	956	956	0
449	20231110	112900	50670513	956	956	956	956	0
450	20231110	112800	50670513	956	956	956	956	0
451	20231110	112700	50670513	956	956	956	956	0
452	20231110	112600	50670513	956	956	956	956	0
453	20231110	112500	50670513	956	956	956	956	0
454	20231110	112400	50670513	956	956	956	956	3
455	20231110	112300	50667645	956	956	956	956	2
456	20231110	112200	50665733	956	956	956	956	0
457	20231110	112100	50665733	956	956	956	956	0
458	20231110	112000	50665733	956	955	956	955	506
459	20231110	111900	50182097	956	956	956	956	0
460	20231110	111800	50182097	956	956	956	956	0
461	20231110	111700	50182097	956	956	956	956	0
462	20231110	111600	50182097	956	956	956	956	5
463	20231110	111500	50177317	952	955	955	952	4224
464	20231110	111400	46146098	955	955	955	955	0
465	20231110	111300	46146098	955	955	955	955	0
466	20231110	111200	46146098	955	955	955	955	8
467	20231110	111100	46138458	955	955	955	955	0
468	20231110	111000	46138458	955	955	955	955	0
469	20231110	110900	46138458	955	955	955	955	0
470	20231110	110800	46138458	955	955	955	955	0
471	20231110	110700	46138458	955	955	955	955	0
472	20231110	110600	46138458	955	955	955	955	261
473	20231110	110500	45889203	955	955	955	955	0
474	20231110	110400	45889203	955	955	955	955	0
475	20231110	110300	45889203	955	955	955	955	0
476	20231110	110200	45889203	955	955	955	955	0
477	20231110	110100	45889203	955	955	955	955	0
478	20231110	110000	45889203	955	955	955	955	0
479	20231110	105900	45889203	955	955	955	955	0
480	20231110	105800	45889203	955	955	955	955	0
481	20231110	105700	45889203	955	955	955	955	0
482	20231110	105600	45889203	955	955	955	955	0
483	20231110	105500	45889203	955	955	955	955	0
484	20231110	105400	45889203	955	955	955	955	0
485	20231110	105300	45889203	955	955	955	955	0
486	20231110	105200	45889203	955	955	955	955	0
487	20231110	105100	45889203	955	955	955	955	100
488	20231110	105000	45793703	955	955	955	955	0
489	20231110	104900	45793703	955	954	955	954	126
490	20231110	104800	45673495	954	954	954	954	986
491	20231110	104700	44732851	954	954	954	954	0
492	20231110	104600	44732851	954	954	954	954	0
493	20231110	104500	44732851	954	954	954	954	0
494	20231110	104400	44732851	954	954	954	954	30
495	20231110	104300	44704231	954	954	954	954	0
496	20231110	104200	44704231	954	954	954	954	0
497	20231110	104100	44704231	954	954	954	954	6
498	20231110	104000	44698507	953	953	953	953	0
499	20231110	103900	44698507	953	953	953	953	40
500	20231110	103800	44660387	954	954	954	954	48
501	20231110	103700	44614595	954	954	954	954	1012
502	20231110	103600	43649147	954	954	954	954	4
503	20231110	103500	43645331	953	953	953	953	1
504	20231110	103400	43644378	953	953	953	953	481
505	20231110	103300	43185985	953	953	953	953	2
506	20231110	103200	43184079	953	953	953	953	60
507	20231110	103100	43126899	953	953	953	953	2709
508	20231110	103000	40545222	953	954	954	953	21
509	20231110	102900	40525208	954	954	954	954	47
510	20231110	102800	40480370	954	954	954	954	0
511	20231110	102700	40480370	954	954	954	954	0
512	20231110	102600	40480370	954	954	954	954	5
513	20231110	102500	40475600	954	954	954	954	47
514	20231110	102400	40430762	954	954	954	954	0
515	20231110	102300	40430762	954	954	954	954	15
516	20231110	102200	40416452	954	955	955	954	32
517	20231110	102100	40385893	954	954	954	954	148
518	20231110	102000	40244701	954	954	954	954	8
519	20231110	101900	40237069	954	954	954	954	0
520	20231110	101800	40237069	954	954	954	954	51
521	20231110	101700	40188415	954	954	954	954	52
522	20231110	101600	40138807	954	954	954	954	52
523	20231110	101500	40089199	954	954	954	953	512
524	20231110	101400	39601192	954	954	955	954	73
525	20231110	101300	39531546	955	955	955	955	12
526	20231110	101200	39520086	955	955	955	955	0
527	20231110	101100	39520086	955	955	955	955	100
528	20231110	101000	39424586	955	955	955	955	0
529	20231110	100900	39424586	955	955	955	955	50
530	20231110	100800	39376836	955	955	955	955	0
531	20231110	100700	39376836	955	955	955	955	0
532	20231110	100600	39376836	955	955	955	955	4
533	20231110	100500	39373016	952	952	952	952	0
534	20231110	100400	39373016	952	952	952	952	0
535	20231110	100300	39373016	952	952	952	952	0
536	20231110	100200	39373016	952	953	953	952	13
537	20231110	100100	39360635	955	955	955	955	0
538	20231110	100000	39360635	955	955	955	955	0
539	20231110	095900	39360635	955	955	955	955	0
540	20231110	095800	39360635	955	955	955	955	0
541	20231110	095700	39360635	955	955	955	955	93
542	20231110	095600	39271820	955	955	955	955	6
543	20231110	095500	39266090	956	956	956	956	0
544	20231110	095400	39266090	956	956	956	956	0
545	20231110	095300	39266090	956	956	956	956	0
546	20231110	095200	39266090	956	956	956	956	0
547	20231110	095100	39266090	956	956	956	956	0
548	20231110	095000	39266090	956	955	956	955	14
549	20231110	094900	39252716	955	955	955	955	600
550	20231110	094800	38679716	956	956	956	956	10
551	20231110	094700	38670156	956	953	956	953	661
552	20231110	094600	38038960	952	952	952	952	400
553	20231110	094500	37658160	953	953	953	953	5
554	20231110	094400	37653395	953	953	953	953	0
555	20231110	094300	37653395	953	953	953	953	10
556	20231110	094200	37643865	953	953	953	952	974
557	20231110	094100	36715793	954	954	954	954	3
558	20231110	094000	36712931	956	956	956	956	2
559	20231110	093900	36711019	954	954	955	954	78
560	20231110	093800	36636605	953	954	954	953	1984
561	20231110	093700	34743887	955	955	955	955	40
562	20231110	093600	34705687	957	957	957	957	10
563	20231110	093500	34696117	957	957	957	957	1
564	20231110	093400	34695160	959	959	959	959	1
565	20231110	093300	34694201	959	959	959	959	6
566	20231110	093200	34688447	954	954	954	954	0
567	20231110	093100	34688447	954	954	954	954	0
568	20231110	093000	34688447	954	954	954	954	0
569	20231110	092900	34688447	954	959	959	954	3095
570	20231110	092800	31732020	959	959	959	959	0
571	20231110	092700	31732020	959	959	959	959	5
572	20231110	092600	31727225	960	960	960	959	65
573	20231110	092500	31664830	961	961	961	961	0
574	20231110	092400	31664830	961	961	961	961	15
575	20231110	092300	31650415	957	957	957	957	0
576	20231110	092200	31650415	957	957	957	957	100
577	20231110	092100	31554715	963	965	965	963	33
578	20231110	092000	31522898	965	968	968	959	117
579	20231110	091900	31410590	968	967	968	967	2066
580	20231110	091800	29410715	968	967	969	959	46
581	20231110	091700	29366266	968	969	969	961	314
582	20231110	091600	29064228	970	970	970	970	5
583	20231110	091500	29059378	969	969	969	969	6
584	20231110	091400	29053564	969	966	969	966	58
585	20231110	091300	28997392	966	969	969	965	13
586	20231110	091200	28984825	968	969	969	968	97
587	20231110	091100	28890924	968	955	968	955	7230
588	20231110	091000	21985882	955	955	955	955	195
589	20231110	090900	21799657	955	955	955	955	104
590	20231110	090800	21700337	955	955	955	955	233
591	20231110	090700	21477822	955	955	955	954	2913
592	20231110	090600	18698585	954	955	955	954	1703
593	20231110	090500	17073290	955	955	955	955	3947
594	20231110	090400	13303905	954	955	955	954	6273
595	20231110	090300	7313390	955	955	955	955	149
596	20231110	090200	7171095	955	955	955	955	205
597	20231110	090100	6975320	955	955	955	955	3
598	20231110	090000	6972455	955	955	955	955	5741