KissMeData/276730/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	205300	243813983	973	973	973	973	1887
3	20231110	205200	243813983	973	973	973	973	0
4	20231110	205100	243813983	973	973	973	973	0
5	20231110	205000	243813983	973	973	973	973	0
6	20231110	204900	243813983	973	973	973	973	0
7	20231110	204800	243813983	973	973	973	973	0
8	20231110	204700	243813983	973	973	973	973	0
9	20231110	204600	243813983	973	973	973	973	0
10	20231110	204500	243813983	973	973	973	973	0
11	20231110	204400	243813983	973	973	973	973	0
12	20231110	204300	243813983	973	973	973	973	0
13	20231110	204200	243813983	973	973	973	973	0
14	20231110	204100	243813983	973	973	973	973	0
15	20231110	204000	243813983	973	973	973	973	0
16	20231110	203900	243813983	973	973	973	973	0
17	20231110	203800	243813983	973	973	973	973	0
18	20231110	203700	243813983	973	973	973	973	0
19	20231110	203600	243813983	973	973	973	973	0
20	20231110	203500	243813983	973	973	973	973	0
21	20231110	203400	243813983	973	973	973	973	0
22	20231110	203300	243813983	973	973	973	973	0
23	20231110	203200	243813983	973	973	973	973	0
24	20231110	203100	243813983	973	973	973	973	0
25	20231110	203000	243813983	973	973	973	973	0
26	20231110	202900	243813983	973	973	973	973	0
27	20231110	202800	243813983	973	973	973	973	0
28	20231110	202700	243813983	973	973	973	973	0
29	20231110	202600	243813983	973	973	973	973	0
30	20231110	202500	243813983	973	973	973	973	0
31	20231110	202400	243813983	973	973	973	973	0
32	20231110	202300	243813983	973	973	973	973	1887
33	20231110	202200	243813983	973	973	973	973	0
34	20231110	202100	243813983	973	973	973	973	0
35	20231110	202000	243813983	973	973	973	973	0
36	20231110	201900	243813983	973	973	973	973	0
37	20231110	201800	243813983	973	973	973	973	0
38	20231110	201700	243813983	973	973	973	973	0
39	20231110	201600	243813983	973	973	973	973	0
40	20231110	201500	243813983	973	973	973	973	0
41	20231110	201400	243813983	973	973	973	973	0
42	20231110	201300	243813983	973	973	973	973	0
43	20231110	201200	243813983	973	973	973	973	0
44	20231110	201100	243813983	973	973	973	973	0
45	20231110	201000	243813983	973	973	973	973	0
46	20231110	200900	243813983	973	973	973	973	0
47	20231110	200800	243813983	973	973	973	973	0
48	20231110	200700	243813983	973	973	973	973	0
49	20231110	200600	243813983	973	973	973	973	0
50	20231110	200500	243813983	973	973	973	973	0
51	20231110	200400	243813983	973	973	973	973	0
52	20231110	200300	243813983	973	973	973	973	0
53	20231110	200200	243813983	973	973	973	973	0
54	20231110	200100	243813983	973	973	973	973	0
55	20231110	200000	243813983	973	973	973	973	0
56	20231110	195900	243813983	973	973	973	973	0
57	20231110	195800	243813983	973	973	973	973	0
58	20231110	195700	243813983	973	973	973	973	0
59	20231110	195600	243813983	973	973	973	973	0
60	20231110	195500	243813983	973	973	973	973	0
61	20231110	195400	243813983	973	973	973	973	0
62	20231110	195300	243813983	973	973	973	973	1887
63	20231110	195200	243813983	973	973	973	973	0
64	20231110	195100	243813983	973	973	973	973	0
65	20231110	195000	243813983	973	973	973	973	0
66	20231110	194900	243813983	973	973	973	973	0
67	20231110	194800	243813983	973	973	973	973	0
68	20231110	194700	243813983	973	973	973	973	0
69	20231110	194600	243813983	973	973	973	973	0
70	20231110	194500	243813983	973	973	973	973	0
71	20231110	194400	243813983	973	973	973	973	0
72	20231110	194300	243813983	973	973	973	973	0
73	20231110	194200	243813983	973	973	973	973	0
74	20231110	194100	243813983	973	973	973	973	0
75	20231110	194000	243813983	973	973	973	973	0
76	20231110	193900	243813983	973	973	973	973	0
77	20231110	193800	243813983	973	973	973	973	0
78	20231110	193700	243813983	973	973	973	973	0
79	20231110	193600	243813983	973	973	973	973	0
80	20231110	193500	243813983	973	973	973	973	0
81	20231110	193400	243813983	973	973	973	973	0
82	20231110	193300	243813983	973	973	973	973	0
83	20231110	193200	243813983	973	973	973	973	0
84	20231110	193100	243813983	973	973	973	973	0
85	20231110	193000	243813983	973	973	973	973	0
86	20231110	192900	243813983	973	973	973	973	0
87	20231110	192800	243813983	973	973	973	973	0
88	20231110	192700	243813983	973	973	973	973	0
89	20231110	192600	243813983	973	973	973	973	0
90	20231110	192500	243813983	973	973	973	973	0
91	20231110	192400	243813983	973	973	973	973	0
92	20231110	192300	243813983	973	973	973	973	1887
93	20231110	192200	243813983	973	973	973	973	0
94	20231110	192100	243813983	973	973	973	973	0
95	20231110	192000	243813983	973	973	973	973	0
96	20231110	191900	243813983	973	973	973	973	0
97	20231110	191800	243813983	973	973	973	973	0
98	20231110	191700	243813983	973	973	973	973	0
99	20231110	191600	243813983	973	973	973	973	0
100	20231110	191500	243813983	973	973	973	973	0
101	20231110	191400	243813983	973	973	973	973	0
102	20231110	191300	243813983	973	973	973	973	0
103	20231110	191200	243813983	973	973	973	973	0
104	20231110	191100	243813983	973	973	973	973	0
105	20231110	191000	243813983	973	973	973	973	0
106	20231110	190900	243813983	973	973	973	973	0
107	20231110	190800	243813983	973	973	973	973	0
108	20231110	190700	243813983	973	973	973	973	0
109	20231110	190600	243813983	973	973	973	973	0
110	20231110	190500	243813983	973	973	973	973	0
111	20231110	190400	243813983	973	973	973	973	0
112	20231110	190300	243813983	973	973	973	973	0
113	20231110	190200	243813983	973	973	973	973	0
114	20231110	190100	243813983	973	973	973	973	0
115	20231110	190000	243813983	973	973	973	973	0
116	20231110	185900	243813983	973	973	973	973	0
117	20231110	185800	243813983	973	973	973	973	0
118	20231110	185700	243813983	973	973	973	973	0
119	20231110	185600	243813983	973	973	973	973	0
120	20231110	185500	243813983	973	973	973	973	0
121	20231110	185400	243813983	973	973	973	973	0
122	20231110	185300	243813983	973	973	973	973	1887
123	20231110	185200	243813983	973	973	973	973	0
124	20231110	185100	243813983	973	973	973	973	0
125	20231110	185000	243813983	973	973	973	973	0
126	20231110	184900	243813983	973	973	973	973	0
127	20231110	184800	243813983	973	973	973	973	0
128	20231110	184700	243813983	973	973	973	973	0
129	20231110	184600	243813983	973	973	973	973	0
130	20231110	184500	243813983	973	973	973	973	0
131	20231110	184400	243813983	973	973	973	973	0
132	20231110	184300	243813983	973	973	973	973	0
133	20231110	184200	243813983	973	973	973	973	0
134	20231110	184100	243813983	973	973	973	973	0
135	20231110	184000	243813983	973	973	973	973	0
136	20231110	183900	243813983	973	973	973	973	0
137	20231110	183800	243813983	973	973	973	973	0
138	20231110	183700	243813983	973	973	973	973	0
139	20231110	183600	243813983	973	973	973	973	0
140	20231110	183500	243813983	973	973	973	973	0
141	20231110	183400	243813983	973	973	973	973	0
142	20231110	183300	243813983	973	973	973	973	0
143	20231110	183200	243813983	973	973	973	973	0
144	20231110	183100	243813983	973	973	973	973	0
145	20231110	183000	243813983	973	973	973	973	0
146	20231110	182900	243813983	973	973	973	973	0
147	20231110	182800	243813983	973	973	973	973	0
148	20231110	182700	243813983	973	973	973	973	0
149	20231110	182600	243813983	973	973	973	973	0
150	20231110	182500	243813983	973	973	973	973	0
151	20231110	182400	243813983	973	973	973	973	0
152	20231110	182300	243813983	973	973	973	973	1887
153	20231110	182200	243813983	973	973	973	973	0
154	20231110	182100	243813983	973	973	973	973	0
155	20231110	182000	243813983	973	973	973	973	0
156	20231110	181900	243813983	973	973	973	973	0
157	20231110	181800	243813983	973	973	973	973	0
158	20231110	181700	243813983	973	973	973	973	0
159	20231110	181600	243813983	973	973	973	973	0
160	20231110	181500	243813983	973	973	973	973	0
161	20231110	181400	243813983	973	973	973	973	0
162	20231110	181300	243813983	973	973	973	973	0
163	20231110	181200	243813983	973	973	973	973	0
164	20231110	181100	243813983	973	973	973	973	0
165	20231110	181000	243813983	973	973	973	973	0
166	20231110	180900	243813983	973	973	973	973	0
167	20231110	180800	243813983	973	973	973	973	0
168	20231110	180700	243813983	973	973	973	973	0
169	20231110	180600	243813983	973	973	973	973	0
170	20231110	180500	243813983	973	973	973	973	0
171	20231110	180400	243813983	973	973	973	973	0
172	20231110	180300	243813983	973	973	973	973	0
173	20231110	180200	243813983	973	973	973	973	0
174	20231110	180100	243813983	973	973	973	973	0
175	20231110	180000	243813983	973	973	973	973	0
176	20231110	175900	243813983	973	973	973	973	0
177	20231110	175800	243813983	973	973	973	973	0
178	20231110	175700	243813983	973	973	973	973	0
179	20231110	175600	243813983	973	973	973	973	0
180	20231110	175500	243813983	973	973	973	973	0
181	20231110	175400	243813983	973	973	973	973	0
182	20231110	175300	243813983	973	973	973	973	1887
183	20231110	175200	243813983	973	973	973	973	0
184	20231110	175100	243813983	973	973	973	973	0
185	20231110	175000	243813983	973	973	973	973	0
186	20231110	174900	243813983	973	973	973	973	0
187	20231110	174800	243813983	973	973	973	973	0
188	20231110	174700	243813983	973	973	973	973	0
189	20231110	174600	243813983	973	973	973	973	0
190	20231110	174500	243813983	973	973	973	973	0
191	20231110	174400	243813983	973	973	973	973	0
192	20231110	174300	243813983	973	973	973	973	0
193	20231110	174200	243813983	973	973	973	973	0
194	20231110	174100	243813983	973	973	973	973	0
195	20231110	174000	243813983	973	973	973	973	0
196	20231110	173900	243813983	973	973	973	973	0
197	20231110	173800	243813983	973	973	973	973	0
198	20231110	173700	243813983	973	973	973	973	0
199	20231110	173600	243813983	973	973	973	973	0
200	20231110	173500	243813983	973	973	973	973	0
201	20231110	173400	243813983	973	973	973	973	0
202	20231110	173300	243813983	973	973	973	973	0
203	20231110	173200	243813983	973	973	973	973	0
204	20231110	173100	243813983	973	973	973	973	0
205	20231110	173000	243813983	973	973	973	973	0
206	20231110	172900	243813983	973	973	973	973	0
207	20231110	172800	243813983	973	973	973	973	0
208	20231110	172700	243813983	973	973	973	973	0
209	20231110	172600	243813983	973	973	973	973	0
210	20231110	172500	243813983	973	973	973	973	0
211	20231110	172400	243813983	973	973	973	973	0
212	20231110	172300	243813983	973	973	973	973	1887
213	20231110	172200	243813983	973	973	973	973	0
214	20231110	172100	243813983	973	973	973	973	0
215	20231110	172000	243813983	973	973	973	973	0
216	20231110	171900	243813983	973	973	973	973	0
217	20231110	171800	243813983	973	973	973	973	0
218	20231110	171700	243813983	973	973	973	973	0
219	20231110	171600	243813983	973	973	973	973	0
220	20231110	171500	243813983	973	973	973	973	0
221	20231110	171400	243813983	973	973	973	973	0
222	20231110	171300	243813983	973	973	973	973	0
223	20231110	171200	243813983	973	973	973	973	0
224	20231110	171100	243813983	973	973	973	973	0
225	20231110	171000	243813983	973	973	973	973	0
226	20231110	170900	243813983	973	973	973	973	0
227	20231110	170800	243813983	973	973	973	973	0
228	20231110	170700	243813983	973	973	973	973	0
229	20231110	170600	243813983	973	973	973	973	0
230	20231110	170500	243813983	973	973	973	973	0
231	20231110	170400	243813983	973	973	973	973	0
232	20231110	170300	243813983	973	973	973	973	0
233	20231110	170200	243813983	973	973	973	973	0
234	20231110	170100	243813983	973	973	973	973	0
235	20231110	170000	243813983	973	973	973	973	0
236	20231110	165900	243813983	973	973	973	973	0
237	20231110	165800	243813983	973	973	973	973	0
238	20231110	165700	243813983	973	973	973	973	0
239	20231110	165600	243813983	973	973	973	973	0
240	20231110	165500	243813983	973	973	973	973	0
241	20231110	165400	243813983	973	973	973	973	0
242	20231110	165300	243813983	973	973	973	973	1887
243	20231110	165200	243813983	973	973	973	973	0
244	20231110	165100	243813983	973	973	973	973	0
245	20231110	165000	243813983	973	973	973	973	0
246	20231110	164900	243813983	973	973	973	973	0
247	20231110	164800	243813983	973	973	973	973	0
248	20231110	164700	243813983	973	973	973	973	0
249	20231110	164600	243813983	973	973	973	973	0
250	20231110	164500	243813983	973	973	973	973	0
251	20231110	164400	243813983	973	973	973	973	0
252	20231110	164300	243813983	973	973	973	973	0
253	20231110	164200	243813983	973	973	973	973	0
254	20231110	164100	243813983	973	973	973	973	0
255	20231110	164000	243813983	973	973	973	973	0
256	20231110	163900	243813983	973	973	973	973	0
257	20231110	163800	243813983	973	973	973	973	0
258	20231110	163700	243813983	973	973	973	973	0
259	20231110	163600	243813983	973	973	973	973	0
260	20231110	163500	243813983	973	973	973	973	0
261	20231110	163400	243813983	973	973	973	973	0
262	20231110	163300	243813983	973	973	973	973	0
263	20231110	163200	243813983	973	973	973	973	0
264	20231110	163100	243813983	973	973	973	973	0
265	20231110	163000	243813983	973	973	973	973	0
266	20231110	162900	243813983	973	973	973	973	0
267	20231110	162800	243813983	973	973	973	973	0
268	20231110	162700	243813983	973	973	973	973	0
269	20231110	162600	243813983	973	973	973	973	0
270	20231110	162500	243813983	973	973	973	973	0
271	20231110	162400	243813983	973	973	973	973	0
272	20231110	162300	243813983	973	973	973	973	1887
273	20231110	162200	243813983	973	973	973	973	0
274	20231110	162100	243813983	973	973	973	973	0
275	20231110	162000	243813983	973	973	973	973	0
276	20231110	161900	243813983	973	973	973	973	0
277	20231110	161800	243813983	973	973	973	973	0
278	20231110	161700	243813983	973	973	973	973	0
279	20231110	161600	243813983	973	973	973	973	0
280	20231110	161500	243813983	973	973	973	973	0
281	20231110	161400	243813983	973	973	973	973	0
282	20231110	161300	243813983	973	973	973	973	0
283	20231110	161200	243813983	973	973	973	973	0
284	20231110	161100	243813983	973	973	973	973	0
285	20231110	161000	243813983	973	973	973	973	0
286	20231110	160900	243813983	973	973	973	973	0
287	20231110	160800	243813983	973	973	973	973	0
288	20231110	160700	243813983	973	973	973	973	0
289	20231110	160600	243813983	973	973	973	973	0
290	20231110	160500	243813983	973	973	973	973	0
291	20231110	160400	243813983	973	973	973	973	0
292	20231110	160300	243813983	973	973	973	973	0
293	20231110	160200	243813983	973	973	973	973	0
294	20231110	160100	243813983	973	973	973	973	0
295	20231110	160000	243813983	973	973	973	973	0
296	20231110	155900	243813983	973	973	973	973	0
297	20231110	155800	243813983	973	973	973	973	0
298	20231110	155700	243813983	973	973	973	973	0
299	20231110	155600	243813983	973	973	973	973	0
300	20231110	155500	243813983	973	973	973	973	0
301	20231110	155400	243813983	973	973	973	973	0
302	20231110	155300	243813983	973	973	973	973	1887
303	20231110	155200	243813983	973	973	973	973	0
304	20231110	155100	243813983	973	973	973	973	0
305	20231110	155000	243813983	973	973	973	973	0
306	20231110	154900	243813983	973	973	973	973	0
307	20231110	154800	243813983	973	973	973	973	0
308	20231110	154700	243813983	973	973	973	973	0
309	20231110	154600	243813983	973	973	973	973	0
310	20231110	154500	243813983	973	973	973	973	0
311	20231110	154400	243813983	973	973	973	973	0
312	20231110	154300	243813983	973	973	973	973	0
313	20231110	154200	243813983	973	973	973	973	0
314	20231110	154100	243813983	973	973	973	973	0
315	20231110	154000	243813983	973	973	973	973	0
316	20231110	153900	243813983	973	973	973	973	0
317	20231110	153800	243813983	973	973	973	973	0
318	20231110	153700	243813983	973	973	973	973	0
319	20231110	153600	243813983	973	973	973	973	0
320	20231110	153500	243813983	973	973	973	973	0
321	20231110	153400	243813983	973	973	973	973	0
322	20231110	153300	243813983	973	973	973	973	0
323	20231110	153200	243813983	973	973	973	973	0
324	20231110	153100	243813983	973	973	973	973	0
325	20231110	153000	243813983	973	973	973	973	1887
326	20231110	152900	241977932	972	972	972	972	0
327	20231110	152800	241977932	972	972	972	972	0
328	20231110	152700	241977932	972	972	972	972	0
329	20231110	152600	241977932	972	972	972	972	0
330	20231110	152500	241977932	972	972	972	972	0
331	20231110	152400	241977932	972	972	972	972	0
332	20231110	152300	241977932	972	972	972	972	0
333	20231110	152200	241977932	972	972	972	972	0
334	20231110	152100	241977932	972	972	972	972	0
335	20231110	152000	241977932	972	972	972	972	0
336	20231110	151900	241977932	972	972	972	972	65
337	20231110	151800	241914752	972	972	972	972	810
338	20231110	151700	241127432	972	971	972	971	1141
339	20231110	151600	240019480	971	971	971	971	0
340	20231110	151500	240019480	971	972	972	971	2044
341	20231110	151400	238034365	973	972	973	971	1251
342	20231110	151300	236819011	972	972	972	972	41
343	20231110	151200	236779159	972	972	972	972	1000
344	20231110	151100	235807159	972	972	972	972	550
345	20231110	151000	235272559	972	972	973	971	245
346	20231110	150900	235034428	972	972	972	972	227
347	20231110	150800	234813784	971	972	973	971	876
348	20231110	150700	233962765	972	972	972	972	30
349	20231110	150600	233933605	972	973	973	972	4000
350	20231110	150500	230044592	973	973	973	973	300
351	20231110	150400	229752692	973	973	973	973	18
352	20231110	150300	229735178	973	974	974	973	114
353	20231110	150200	229624145	973	973	973	973	6380
354	20231110	150100	223416405	975	973	975	973	34
355	20231110	150000	223383257	975	974	975	974	39
356	20231110	145900	223345270	974	974	974	974	50
357	20231110	145800	223296570	974	974	974	974	1025
358	20231110	145700	222298220	974	974	974	974	2818
359	20231110	145600	219553488	975	975	975	975	11
360	20231110	145500	219542763	974	974	974	974	116
361	20231110	145400	219429779	974	974	974	974	107
362	20231110	145300	219325561	974	974	974	974	2
363	20231110	145200	219323613	973	974	974	973	3252
364	20231110	145100	216156204	975	975	975	975	302
365	20231110	145000	215861754	975	975	975	975	11
366	20231110	144900	215851029	975	975	975	975	0
367	20231110	144800	215851029	975	975	975	975	202
368	20231110	144700	215654079	975	975	975	975	0
369	20231110	144600	215654079	975	975	975	975	23
370	20231110	144500	215631654	975	975	975	975	12
371	20231110	144400	215619954	975	975	975	975	0
372	20231110	144300	215619954	975	975	975	975	1251
373	20231110	144200	214400229	975	975	975	975	0
374	20231110	144100	214400229	975	975	975	975	401
375	20231110	144000	214009254	975	975	975	974	883
376	20231110	143900	213148709	975	975	975	975	7
377	20231110	143800	213141884	975	975	975	975	7
378	20231110	143700	213135059	975	975	975	975	17
379	20231110	143600	213118484	975	975	975	975	144
380	20231110	143500	212978084	975	975	975	975	0
381	20231110	143400	212978084	975	975	975	975	0
382	20231110	143300	212978084	975	975	975	975	10
383	20231110	143200	212968334	975	977	977	975	32
384	20231110	143100	212937094	977	975	977	974	917
385	20231110	143000	212043920	977	975	977	975	28
386	20231110	142900	212016610	975	975	975	975	63
387	20231110	142800	211955185	975	976	976	975	149
388	20231110	142700	211809899	976	976	977	976	405
389	20231110	142600	211414609	976	976	976	976	134
390	20231110	142500	211283825	976	976	976	976	102
391	20231110	142400	211184273	976	975	976	975	72
392	20231110	142300	211114041	975	975	975	975	342
393	20231110	142200	210780591	975	975	975	975	20
394	20231110	142100	210761091	975	975	975	975	10
395	20231110	142000	210751341	975	975	975	975	20
396	20231110	141900	210731841	975	975	975	975	9
397	20231110	141800	210723066	976	975	976	975	2000
398	20231110	141700	208771622	975	975	975	975	78
399	20231110	141600	208695572	975	975	975	975	6
400	20231110	141500	208689722	975	975	975	975	498
401	20231110	141400	208204172	978	978	978	978	21
402	20231110	141300	208183634	978	978	978	978	9
403	20231110	141200	208174832	978	976	978	976	15
404	20231110	141100	208160182	976	976	978	976	68
405	20231110	141000	208093812	976	976	976	976	10
406	20231110	140900	208084052	974	978	978	974	41
407	20231110	140800	208044086	978	977	978	977	2100
408	20231110	140700	205990793	977	977	977	974	3581
409	20231110	140600	202501393	974	974	974	974	0
410	20231110	140500	202501393	974	974	974	974	0
411	20231110	140400	202501393	974	974	974	974	0
412	20231110	140300	202501393	974	975	975	974	32
413	20231110	140200	202470203	975	975	975	975	480
414	20231110	140100	202002203	975	975	975	975	0
415	20231110	140000	202002203	975	975	975	975	0
416	20231110	135900	202002203	975	975	975	975	422
417	20231110	135800	201590753	975	975	975	975	288
418	20231110	135700	201309953	976	976	976	976	0
419	20231110	135600	201309953	976	976	977	976	12
420	20231110	135500	201298231	975	975	975	975	0
421	20231110	135400	201298231	975	975	977	975	519
422	20231110	135300	200792006	977	977	977	977	12
423	20231110	135200	200780282	977	977	977	977	15
424	20231110	135100	200765627	977	977	977	977	101
425	20231110	135000	200666950	977	977	977	977	0
426	20231110	134900	200666950	977	977	977	977	0
427	20231110	134800	200666950	977	975	977	975	108
428	20231110	134700	200561648	975	975	975	975	2
429	20231110	134600	200559698	977	977	977	977	122
430	20231110	134500	200440504	974	974	974	974	0
431	20231110	134400	200440504	974	974	974	974	7
432	20231110	134300	200433686	974	974	974	974	0
433	20231110	134200	200433686	974	974	974	974	971
434	20231110	134100	199487932	974	974	974	974	382
435	20231110	134000	199115864	974	974	974	974	1
436	20231110	133900	199114890	974	974	974	974	149
437	20231110	133800	198969764	974	974	974	974	4
438	20231110	133700	198965868	974	974	974	974	3
439	20231110	133600	198962946	973	974	974	973	618
440	20231110	133500	198361500	974	974	977	973	1288
441	20231110	133400	197107651	975	975	975	975	673
442	20231110	133300	196451476	975	976	976	975	548
443	20231110	133200	195916671	975	976	976	975	799
444	20231110	133100	195137145	976	976	976	976	124
445	20231110	133000	195016121	976	974	976	974	534
446	20231110	132900	194495937	976	976	976	976	4
447	20231110	132800	194492033	974	974	974	974	125
448	20231110	132700	194370283	974	975	975	974	1790
449	20231110	132600	192626813	975	975	975	975	0
450	20231110	132500	192626813	975	975	975	975	130
451	20231110	132400	192500063	975	975	975	975	1
452	20231110	132300	192499088	975	975	975	975	1498
453	20231110	132200	191038538	975	976	976	975	1840
454	20231110	132100	189244536	976	977	977	976	65
455	20231110	132000	189181076	977	975	977	975	5144
456	20231110	131900	184165276	977	977	977	977	20
457	20231110	131800	184145736	977	977	977	977	189
458	20231110	131700	183961083	977	977	977	977	14
459	20231110	131600	183947405	977	978	978	975	14354
460	20231110	131500	169933122	977	977	977	977	564
461	20231110	131400	169382094	978	980	980	978	348
462	20231110	131300	169041130	978	978	978	978	340
463	20231110	131200	168708610	977	978	978	977	312
464	20231110	131100	168403686	978	978	978	978	12
465	20231110	131000	168391950	978	978	978	978	5
466	20231110	130900	168387060	978	978	979	978	723
467	20231110	130800	167679864	978	978	978	978	35
468	20231110	130700	167645634	978	978	978	978	0
469	20231110	130600	167645634	978	978	978	978	0
470	20231110	130500	167645634	978	978	978	978	0
471	20231110	130400	167645634	978	978	978	978	0
472	20231110	130300	167645634	978	978	978	978	1486
473	20231110	130200	166192326	978	978	978	978	0
474	20231110	130100	166192326	978	979	979	978	11
475	20231110	130000	166181558	979	979	979	979	73
476	20231110	125900	166110091	980	980	980	980	30
477	20231110	125800	166080691	980	980	980	980	11
478	20231110	125700	166069911	980	980	980	980	2
479	20231110	125600	166067951	980	980	980	980	11
480	20231110	125500	166057171	980	979	980	979	516
481	20231110	125400	165551991	979	979	979	979	0
482	20231110	125300	165551991	979	979	979	979	5
483	20231110	125200	165547096	979	979	979	979	0
484	20231110	125100	165547096	979	979	979	979	66
485	20231110	125000	165482482	979	979	979	979	0
486	20231110	124900	165482482	979	978	979	978	21
487	20231110	124800	165461933	979	979	979	979	7
488	20231110	124700	165455080	978	978	978	978	104
489	20231110	124600	165353368	979	978	979	978	6
490	20231110	124500	165347498	978	978	978	978	803
491	20231110	124400	164562164	978	978	978	978	36
492	20231110	124300	164526956	978	978	978	978	629
493	20231110	124200	163911794	979	978	979	978	60
494	20231110	124100	163853084	978	978	978	978	462
495	20231110	124000	163401248	978	978	978	978	5
496	20231110	123900	163396358	977	978	978	977	5169
497	20231110	123800	158343937	979	979	979	979	98
498	20231110	123700	158247995	979	980	980	979	4502
499	20231110	123600	153840512	980	980	980	980	123
500	20231110	123500	153719972	980	981	981	980	11563
501	20231110	123400	142388225	981	981	981	981	4
502	20231110	123300	142384301	982	982	982	980	130
503	20231110	123200	142256645	982	982	982	982	15
504	20231110	123100	142241915	981	981	981	981	209
505	20231110	123000	142036886	982	983	983	982	111
506	20231110	122900	141927776	983	981	983	981	37
507	20231110	122800	141891477	981	981	981	981	0
508	20231110	122700	141891477	981	981	982	981	1384
509	20231110	122600	140533723	981	981	981	981	1
510	20231110	122500	140532742	981	981	981	981	170
511	20231110	122400	140365972	981	981	981	981	100
512	20231110	122300	140267872	981	980	981	980	1000
513	20231110	122200	139287372	980	981	981	980	5000
514	20231110	122100	134386872	980	980	980	980	1
515	20231110	122000	134385892	981	982	982	981	1045
516	20231110	121900	133360717	982	982	982	982	39
517	20231110	121800	133322419	982	982	982	982	10
518	20231110	121700	133312599	982	982	982	982	1000
519	20231110	121600	132330599	982	982	982	982	1
520	20231110	121500	132329617	982	981	982	981	3001
521	20231110	121400	129385635	982	982	982	982	110
522	20231110	121300	129277615	982	982	982	982	0
523	20231110	121200	129277615	982	982	982	982	0
524	20231110	121100	129277615	982	982	982	982	43
525	20231110	121000	129235389	982	982	982	982	61
526	20231110	120900	129175487	982	982	982	982	42
527	20231110	120800	129134243	982	982	982	981	596
528	20231110	120700	128549471	982	982	982	982	10
529	20231110	120600	128539651	981	982	982	981	3011
530	20231110	120500	125585849	982	982	983	982	3224
531	20231110	120400	122419877	982	982	982	982	1000
532	20231110	120300	121437877	983	982	983	982	601
533	20231110	120200	120847594	983	983	983	983	500
534	20231110	120100	120356094	983	983	983	983	1009
535	20231110	120000	119364247	983	983	983	983	1612
536	20231110	115900	117779651	983	984	984	983	1743
537	20231110	115800	116064839	983	983	983	983	200
538	20231110	115700	115868239	983	983	983	983	6
539	20231110	115600	115862341	983	982	983	982	1004
540	20231110	115500	114876409	982	982	982	982	0
541	20231110	115400	114876409	982	982	982	982	3020
542	20231110	115300	111910769	982	982	982	982	1414
543	20231110	115200	110522221	983	983	983	983	45
544	20231110	115100	110477986	983	984	984	983	2683
545	20231110	115000	107840567	984	984	984	984	0
546	20231110	114900	107840567	984	984	984	984	100
547	20231110	114800	107742167	984	984	984	984	0
548	20231110	114700	107742167	984	984	984	984	0
549	20231110	114600	107742167	984	984	984	984	11
550	20231110	114500	107731343	984	984	984	984	1108
551	20231110	114400	106641071	986	986	986	986	0
552	20231110	114300	106641071	986	986	986	986	15
553	20231110	114200	106626281	984	984	984	984	0
554	20231110	114100	106626281	984	984	984	984	0
555	20231110	114000	106626281	984	984	984	984	0
556	20231110	113900	106626281	984	984	984	984	0
557	20231110	113800	106626281	984	984	984	984	1
558	20231110	113700	106625297	984	985	985	984	301
559	20231110	113600	106328813	984	984	984	984	0
560	20231110	113500	106328813	984	984	984	984	341
561	20231110	113400	105993269	984	985	985	984	104
562	20231110	113300	105890924	985	985	985	985	1
563	20231110	113200	105889939	984	984	984	984	17
564	20231110	113100	105873211	984	984	984	984	3
565	20231110	113000	105870259	984	984	984	984	1023
566	20231110	112900	104863627	985	985	985	985	0
567	20231110	112800	104863627	985	985	985	985	4
568	20231110	112700	104859687	984	984	984	984	0
569	20231110	112600	104859687	984	984	984	984	0
570	20231110	112500	104859687	984	984	984	984	100
571	20231110	112400	104761287	985	985	985	985	10
572	20231110	112300	104751437	983	983	983	983	0
573	20231110	112200	104751437	983	983	983	983	0
574	20231110	112100	104751437	983	983	983	983	0
575	20231110	112000	104751437	983	983	983	983	0
576	20231110	111900	104751437	983	983	983	983	0
577	20231110	111800	104751437	983	984	984	983	201
578	20231110	111700	104553847	984	984	984	984	0
579	20231110	111600	104553847	984	984	984	984	0
580	20231110	111500	104553847	984	984	984	984	0
581	20231110	111400	104553847	984	984	984	984	0
582	20231110	111300	104553847	984	984	984	984	0
583	20231110	111200	104553847	984	984	984	984	0
584	20231110	111100	104553847	984	985	985	984	2010
585	20231110	111000	102575833	987	987	987	987	0
586	20231110	110900	102575833	987	987	987	987	0
587	20231110	110800	102575833	987	987	987	987	0
588	20231110	110700	102575833	987	987	987	987	0
589	20231110	110600	102575833	987	987	987	987	0
590	20231110	110500	102575833	987	987	987	987	2
591	20231110	110400	102573859	987	987	987	987	0
592	20231110	110300	102573859	987	987	987	987	0
593	20231110	110200	102573859	987	987	987	987	3
594	20231110	110100	102570898	985	985	985	985	1
595	20231110	110000	102569913	985	987	987	985	21
596	20231110	105900	102549222	987	987	987	987	6
597	20231110	105800	102543300	988	988	988	988	10
598	20231110	105700	102533420	988	988	988	988	0
599	20231110	105600	102533420	988	988	988	988	0
600	20231110	105500	102533420	988	985	988	985	101
601	20231110	105400	102433932	985	986	986	985	223
602	20231110	105300	102214268	986	986	986	986	10
603	20231110	105200	102204408	988	988	988	988	5
604	20231110	105100	102199468	988	985	988	981	6540
605	20231110	105000	95776830	985	985	985	985	0
606	20231110	104900	95776830	985	985	985	985	0
607	20231110	104800	95776830	985	985	985	985	0
608	20231110	104700	95776830	985	985	985	985	520
609	20231110	104600	95264630	985	985	985	985	5
610	20231110	104500	95259705	985	985	985	985	8
611	20231110	104400	95251825	985	985	985	985	306
612	20231110	104300	94950415	985	985	985	985	33
613	20231110	104200	94917910	984	983	984	983	464
614	20231110	104100	94461668	984	984	984	984	66
615	20231110	104000	94396724	983	984	984	983	86
616	20231110	103900	94312101	984	984	984	984	5
617	20231110	103800	94307181	984	984	984	984	9
618	20231110	103700	94298325	984	984	984	984	11
619	20231110	103600	94287501	984	984	984	984	16
620	20231110	103500	94271757	984	984	984	984	54
621	20231110	103400	94218621	985	985	985	985	24
622	20231110	103300	94194981	985	983	985	983	1039
623	20231110	103200	93173638	985	984	985	983	3788
624	20231110	103100	89448630	985	986	986	985	10178
625	20231110	103000	79422790	987	987	987	987	0
626	20231110	102900	79422790	987	987	987	987	1
627	20231110	102800	79421803	988	988	988	988	0
628	20231110	102700	79421803	988	988	988	988	5
629	20231110	102600	79416863	988	988	988	988	21
630	20231110	102500	79396115	988	988	988	988	0
631	20231110	102400	79396115	988	988	988	988	1
632	20231110	102300	79395127	986	986	986	986	972
633	20231110	102200	78436735	986	985	986	985	2236
634	20231110	102100	76234040	986	989	989	986	4128
635	20231110	102000	72163531	989	987	989	987	102
636	20231110	101900	72062755	987	987	987	987	4
637	20231110	101800	72058807	986	986	986	986	16
638	20231110	101700	72043031	986	986	986	986	229
639	20231110	101600	71817237	987	988	988	987	72
640	20231110	101500	71746163	989	989	989	989	20
641	20231110	101400	71726383	989	989	989	989	15
642	20231110	101300	71711548	989	989	989	989	1
643	20231110	101200	71710559	988	988	988	988	0
644	20231110	101100	71710559	988	988	988	988	1
645	20231110	101000	71709571	987	987	987	987	0
646	20231110	100900	71709571	987	987	987	987	0
647	20231110	100800	71709571	987	987	987	987	0
648	20231110	100700	71709571	987	987	987	987	106
649	20231110	100600	71604949	986	986	986	986	0
650	20231110	100500	71604949	986	986	986	986	0
651	20231110	100400	71604949	986	986	986	986	0
652	20231110	100300	71604949	986	986	986	986	600
653	20231110	100200	71013349	986	990	990	986	7374
654	20231110	100100	63740997	989	989	990	989	21
655	20231110	100000	63720218	990	989	990	985	13857
656	20231110	095900	50066715	989	989	989	989	0
657	20231110	095800	50066715	989	989	989	989	0
658	20231110	095700	50066715	989	989	989	989	0
659	20231110	095600	50066715	989	989	989	989	5
660	20231110	095500	50061770	989	989	989	989	800
661	20231110	095400	49270570	989	989	989	989	110
662	20231110	095300	49161780	989	989	989	989	0
663	20231110	095200	49161780	989	989	989	989	0
664	20231110	095100	49161780	989	989	989	989	0
665	20231110	095000	49161780	989	989	989	989	1
666	20231110	094900	49160791	989	988	989	988	781
667	20231110	094800	48388534	985	985	985	985	1
668	20231110	094700	48387549	988	988	988	988	10
669	20231110	094600	48377669	988	988	988	988	30
670	20231110	094500	48348029	988	988	988	988	2
671	20231110	094400	48346053	988	988	988	988	15
672	20231110	094300	48331233	988	988	988	988	200
673	20231110	094200	48133633	989	989	989	989	191
674	20231110	094100	47944734	989	989	989	989	1
675	20231110	094000	47943745	989	989	989	989	6
676	20231110	093900	47937811	989	989	989	989	100
677	20231110	093800	47838911	989	984	989	984	11
678	20231110	093700	47828082	984	989	989	984	135
679	20231110	093600	47694687	989	989	989	989	112
680	20231110	093500	47583919	989	989	989	989	8
681	20231110	093400	47576007	989	989	989	983	269
682	20231110	093300	47311405	989	989	989	989	2
683	20231110	093200	47309427	989	989	989	983	5913
684	20231110	093100	41492322	985	986	986	985	2500
685	20231110	093000	39029722	985	985	985	985	0
686	20231110	092900	39029722	985	986	986	985	200
687	20231110	092800	38832617	985	991	991	985	4031
688	20231110	092700	34861225	991	991	991	990	1432
689	20231110	092600	33442114	990	990	990	990	13
690	20231110	092500	33429244	990	990	990	990	0
691	20231110	092400	33429244	990	991	991	990	102
692	20231110	092300	33328214	991	990	991	988	820
693	20231110	092200	32516974	990	990	990	990	0
694	20231110	092100	32516974	990	990	990	990	1
695	20231110	092000	32515984	990	987	990	986	310
696	20231110	091900	32209769	986	986	986	986	20
697	20231110	091800	32190049	986	986	986	986	4
698	20231110	091700	32186105	985	986	986	985	7157
699	20231110	091600	25132850	991	991	991	991	40
700	20231110	091500	25093210	991	987	991	986	1188
701	20231110	091400	23921533	987	988	989	987	1024
702	20231110	091300	22909709	987	987	987	987	0
703	20231110	091200	22909709	987	988	989	985	4713
704	20231110	091100	18257889	988	989	989	988	1336
705	20231110	091000	16937918	989	990	990	989	600
706	20231110	090900	16344064	991	994	994	991	27
707	20231110	090800	16317244	991	990	994	990	1109
708	20231110	090700	15218932	991	991	991	990	2589
709	20231110	090600	12655317	991	993	993	988	7100
710	20231110	090500	5623419	993	995	995	993	39
711	20231110	090400	5584688	995	995	995	995	286
712	20231110	090300	5300118	995	993	995	992	3002
713	20231110	090200	2321697	994	995	995	994	401
714	20231110	090100	1923003	994	996	996	994	327
715	20231110	090000	1597737	996	1000	1000	996	1599