KissMeData/054940/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193500	481606378	905	905	905	905	6625
3	20231108	193400	481606378	905	905	905	905	0
4	20231108	193300	481606378	905	905	905	905	0
5	20231108	193200	481606378	905	905	905	905	0
6	20231108	193100	481606378	905	905	905	905	0
7	20231108	193000	481606378	905	905	905	905	0
8	20231108	192900	481606378	905	905	905	905	0
9	20231108	192800	481606378	905	905	905	905	0
10	20231108	192700	481606378	905	905	905	905	0
11	20231108	192600	481606378	905	905	905	905	0
12	20231108	192500	481606378	905	905	905	905	0
13	20231108	192400	481606378	905	905	905	905	0
14	20231108	192300	481606378	905	905	905	905	0
15	20231108	192200	481606378	905	905	905	905	0
16	20231108	192100	481606378	905	905	905	905	0
17	20231108	192000	481606378	905	905	905	905	0
18	20231108	191900	481606378	905	905	905	905	0
19	20231108	191800	481606378	905	905	905	905	0
20	20231108	191700	481606378	905	905	905	905	0
21	20231108	191600	481606378	905	905	905	905	0
22	20231108	191500	481606378	905	905	905	905	0
23	20231108	191400	481606378	905	905	905	905	0
24	20231108	191300	481606378	905	905	905	905	0
25	20231108	191200	481606378	905	905	905	905	0
26	20231108	191100	481606378	905	905	905	905	0
27	20231108	191000	481606378	905	905	905	905	0
28	20231108	190900	481606378	905	905	905	905	0
29	20231108	190800	481606378	905	905	905	905	0
30	20231108	190700	481606378	905	905	905	905	0
31	20231108	190600	481606378	905	905	905	905	0
32	20231108	190500	481606378	905	905	905	905	6625
33	20231108	190400	481606378	905	905	905	905	0
34	20231108	190300	481606378	905	905	905	905	0
35	20231108	190200	481606378	905	905	905	905	0
36	20231108	190100	481606378	905	905	905	905	0
37	20231108	190000	481606378	905	905	905	905	0
38	20231108	185900	481606378	905	905	905	905	0
39	20231108	185800	481606378	905	905	905	905	0
40	20231108	185700	481606378	905	905	905	905	0
41	20231108	185600	481606378	905	905	905	905	0
42	20231108	185500	481606378	905	905	905	905	0
43	20231108	185400	481606378	905	905	905	905	0
44	20231108	185300	481606378	905	905	905	905	0
45	20231108	185200	481606378	905	905	905	905	0
46	20231108	185100	481606378	905	905	905	905	0
47	20231108	185000	481606378	905	905	905	905	0
48	20231108	184900	481606378	905	905	905	905	0
49	20231108	184800	481606378	905	905	905	905	0
50	20231108	184700	481606378	905	905	905	905	0
51	20231108	184600	481606378	905	905	905	905	0
52	20231108	184500	481606378	905	905	905	905	0
53	20231108	184400	481606378	905	905	905	905	0
54	20231108	184300	481606378	905	905	905	905	0
55	20231108	184200	481606378	905	905	905	905	0
56	20231108	184100	481606378	905	905	905	905	0
57	20231108	184000	481606378	905	905	905	905	0
58	20231108	183900	481606378	905	905	905	905	0
59	20231108	183800	481606378	905	905	905	905	0
60	20231108	183700	481606378	905	905	905	905	0
61	20231108	183600	481606378	905	905	905	905	0
62	20231108	183500	481606378	905	905	905	905	6625
63	20231108	183400	481606378	905	905	905	905	0
64	20231108	183300	481606378	905	905	905	905	0
65	20231108	183200	481606378	905	905	905	905	0
66	20231108	183100	481606378	905	905	905	905	0
67	20231108	183000	481606378	905	905	905	905	0
68	20231108	182900	481606378	905	905	905	905	0
69	20231108	182800	481606378	905	905	905	905	0
70	20231108	182700	481606378	905	905	905	905	0
71	20231108	182600	481606378	905	905	905	905	0
72	20231108	182500	481606378	905	905	905	905	0
73	20231108	182400	481606378	905	905	905	905	0
74	20231108	182300	481606378	905	905	905	905	0
75	20231108	182200	481606378	905	905	905	905	0
76	20231108	182100	481606378	905	905	905	905	0
77	20231108	182000	481606378	905	905	905	905	0
78	20231108	181900	481606378	905	905	905	905	0
79	20231108	181800	481606378	905	905	905	905	0
80	20231108	181700	481606378	905	905	905	905	0
81	20231108	181600	481606378	905	905	905	905	0
82	20231108	181500	481606378	905	905	905	905	0
83	20231108	181400	481606378	905	905	905	905	0
84	20231108	181300	481606378	905	905	905	905	0
85	20231108	181200	481606378	905	905	905	905	0
86	20231108	181100	481606378	905	905	905	905	0
87	20231108	181000	481606378	905	905	905	905	0
88	20231108	180900	481606378	905	905	905	905	0
89	20231108	180800	481606378	905	905	905	905	0
90	20231108	180700	481606378	905	905	905	905	0
91	20231108	180600	481606378	905	905	905	905	0
92	20231108	180500	481606378	905	905	905	905	6625
93	20231108	180400	481606378	905	905	905	905	0
94	20231108	180300	481606378	905	905	905	905	0
95	20231108	180200	481606378	905	905	905	905	0
96	20231108	180100	481606378	905	905	905	905	0
97	20231108	180000	481606378	905	905	905	905	0
98	20231108	175900	481606378	905	905	905	905	0
99	20231108	175800	481606378	905	905	905	905	0
100	20231108	175700	481606378	905	905	905	905	0
101	20231108	175600	481606378	905	905	905	905	0
102	20231108	175500	481606378	905	905	905	905	0
103	20231108	175400	481606378	905	905	905	905	0
104	20231108	175300	481606378	905	905	905	905	0
105	20231108	175200	481606378	905	905	905	905	0
106	20231108	175100	481606378	905	905	905	905	0
107	20231108	175000	481606378	905	905	905	905	0
108	20231108	174900	481606378	905	905	905	905	0
109	20231108	174800	481606378	905	905	905	905	0
110	20231108	174700	481606378	905	905	905	905	0
111	20231108	174600	481606378	905	905	905	905	0
112	20231108	174500	481606378	905	905	905	905	0
113	20231108	174400	481606378	905	905	905	905	0
114	20231108	174300	481606378	905	905	905	905	0
115	20231108	174200	481606378	905	905	905	905	0
116	20231108	174100	481606378	905	905	905	905	0
117	20231108	174000	481606378	905	905	905	905	0
118	20231108	173900	481606378	905	905	905	905	0
119	20231108	173800	481606378	905	905	905	905	0
120	20231108	173700	481606378	905	905	905	905	0
121	20231108	173600	481606378	905	905	905	905	0
122	20231108	173500	481606378	905	905	905	905	6625
123	20231108	173400	481606378	905	905	905	905	0
124	20231108	173300	481606378	905	905	905	905	0
125	20231108	173200	481606378	905	905	905	905	0
126	20231108	173100	481606378	905	905	905	905	0
127	20231108	173000	481606378	905	905	905	905	0
128	20231108	172900	481606378	905	905	905	905	0
129	20231108	172800	481606378	905	905	905	905	0
130	20231108	172700	481606378	905	905	905	905	0
131	20231108	172600	481606378	905	905	905	905	0
132	20231108	172500	481606378	905	905	905	905	0
133	20231108	172400	481606378	905	905	905	905	0
134	20231108	172300	481606378	905	905	905	905	0
135	20231108	172200	481606378	905	905	905	905	0
136	20231108	172100	481606378	905	905	905	905	0
137	20231108	172000	481606378	905	905	905	905	0
138	20231108	171900	481606378	905	905	905	905	0
139	20231108	171800	481606378	905	905	905	905	0
140	20231108	171700	481606378	905	905	905	905	0
141	20231108	171600	481606378	905	905	905	905	0
142	20231108	171500	481606378	905	905	905	905	0
143	20231108	171400	481606378	905	905	905	905	0
144	20231108	171300	481606378	905	905	905	905	0
145	20231108	171200	481606378	905	905	905	905	0
146	20231108	171100	481606378	905	905	905	905	0
147	20231108	171000	481606378	905	905	905	905	0
148	20231108	170900	481606378	905	905	905	905	0
149	20231108	170800	481606378	905	905	905	905	0
150	20231108	170700	481606378	905	905	905	905	0
151	20231108	170600	481606378	905	905	905	905	0
152	20231108	170500	481606378	905	905	905	905	6625
153	20231108	170400	481606378	905	905	905	905	0
154	20231108	170300	481606378	905	905	905	905	0
155	20231108	170200	481606378	905	905	905	905	0
156	20231108	170100	481606378	905	905	905	905	0
157	20231108	170000	481606378	905	905	905	905	0
158	20231108	165900	481606378	905	905	905	905	0
159	20231108	165800	481606378	905	905	905	905	0
160	20231108	165700	481606378	905	905	905	905	0
161	20231108	165600	481606378	905	905	905	905	0
162	20231108	165500	481606378	905	905	905	905	0
163	20231108	165400	481606378	905	905	905	905	0
164	20231108	165300	481606378	905	905	905	905	0
165	20231108	165200	481606378	905	905	905	905	0
166	20231108	165100	481606378	905	905	905	905	0
167	20231108	165000	481606378	905	905	905	905	0
168	20231108	164900	481606378	905	905	905	905	0
169	20231108	164800	481606378	905	905	905	905	0
170	20231108	164700	481606378	905	905	905	905	0
171	20231108	164600	481606378	905	905	905	905	0
172	20231108	164500	481606378	905	905	905	905	0
173	20231108	164400	481606378	905	905	905	905	0
174	20231108	164300	481606378	905	905	905	905	0
175	20231108	164200	481606378	905	905	905	905	0
176	20231108	164100	481606378	905	905	905	905	0
177	20231108	164000	481606378	905	905	905	905	0
178	20231108	163900	481606378	905	905	905	905	0
179	20231108	163800	481606378	905	905	905	905	0
180	20231108	163700	481606378	905	905	905	905	0
181	20231108	163600	481606378	905	905	905	905	0
182	20231108	163500	481606378	905	905	905	905	6625
183	20231108	163400	481606378	905	905	905	905	0
184	20231108	163300	481606378	905	905	905	905	0
185	20231108	163200	481606378	905	905	905	905	0
186	20231108	163100	481606378	905	905	905	905	0
187	20231108	163000	481606378	905	905	905	905	0
188	20231108	162900	481606378	905	905	905	905	0
189	20231108	162800	481606378	905	905	905	905	0
190	20231108	162700	481606378	905	905	905	905	0
191	20231108	162600	481606378	905	905	905	905	0
192	20231108	162500	481606378	905	905	905	905	0
193	20231108	162400	481606378	905	905	905	905	0
194	20231108	162300	481606378	905	905	905	905	0
195	20231108	162200	481606378	905	905	905	905	0
196	20231108	162100	481606378	905	905	905	905	0
197	20231108	162000	481606378	905	905	905	905	0
198	20231108	161900	481606378	905	905	905	905	0
199	20231108	161800	481606378	905	905	905	905	0
200	20231108	161700	481606378	905	905	905	905	0
201	20231108	161600	481606378	905	905	905	905	0
202	20231108	161500	481606378	905	905	905	905	0
203	20231108	161400	481606378	905	905	905	905	0
204	20231108	161300	481606378	905	905	905	905	0
205	20231108	161200	481606378	905	905	905	905	0
206	20231108	161100	481606378	905	905	905	905	0
207	20231108	161000	481606378	905	905	905	905	0
208	20231108	160900	481606378	905	905	905	905	0
209	20231108	160800	481606378	905	905	905	905	0
210	20231108	160700	481606378	905	905	905	905	0
211	20231108	160600	481606378	905	905	905	905	0
212	20231108	160500	481606378	905	905	905	905	6625
213	20231108	160400	481606378	905	905	905	905	0
214	20231108	160300	481606378	905	905	905	905	0
215	20231108	160200	481606378	905	905	905	905	0
216	20231108	160100	481606378	905	905	905	905	0
217	20231108	160000	481606378	905	905	905	905	0
218	20231108	155900	481606378	905	905	905	905	0
219	20231108	155800	481606378	905	905	905	905	0
220	20231108	155700	481606378	905	905	905	905	0
221	20231108	155600	481606378	905	905	905	905	0
222	20231108	155500	481606378	905	905	905	905	0
223	20231108	155400	481606378	905	905	905	905	0
224	20231108	155300	481606378	905	905	905	905	0
225	20231108	155200	481606378	905	905	905	905	0
226	20231108	155100	481606378	905	905	905	905	0
227	20231108	155000	481606378	905	905	905	905	0
228	20231108	154900	481606378	905	905	905	905	0
229	20231108	154800	481606378	905	905	905	905	0
230	20231108	154700	481606378	905	905	905	905	0
231	20231108	154600	481606378	905	905	905	905	0
232	20231108	154500	481606378	905	905	905	905	0
233	20231108	154400	481606378	905	905	905	905	0
234	20231108	154300	481606378	905	905	905	905	0
235	20231108	154200	481606378	905	905	905	905	0
236	20231108	154100	481606378	905	905	905	905	0
237	20231108	154000	481606378	905	905	905	905	0
238	20231108	153900	481606378	905	905	905	905	0
239	20231108	153800	481606378	905	905	905	905	0
240	20231108	153700	481606378	905	905	905	905	0
241	20231108	153600	481606378	905	905	905	905	0
242	20231108	153500	481606378	905	905	905	905	6625
243	20231108	153400	481606378	905	905	905	905	0
244	20231108	153300	481606378	905	905	905	905	0
245	20231108	153200	481606378	905	905	905	905	0
246	20231108	153100	481606378	905	905	905	905	0
247	20231108	153000	481606378	905	905	905	905	6625
248	20231108	152900	475610753	910	910	910	910	0
249	20231108	152800	475610753	910	910	910	910	0
250	20231108	152700	475610753	910	910	910	910	0
251	20231108	152600	475610753	910	910	910	910	0
252	20231108	152500	475610753	910	910	910	910	0
253	20231108	152400	475610753	910	910	910	910	0
254	20231108	152300	475610753	910	910	910	910	0
255	20231108	152200	475610753	910	910	910	910	0
256	20231108	152100	475610753	910	910	910	910	0
257	20231108	152000	475610753	910	910	910	910	0
258	20231108	151900	475610753	910	908	910	907	100
259	20231108	151800	475519758	910	909	910	905	3401
260	20231108	151700	472441212	910	910	910	907	168
261	20231108	151600	472288341	910	910	910	909	495
262	20231108	151500	471837895	910	910	910	910	1220
263	20231108	151400	470727695	910	910	910	905	97
264	20231108	151300	470639880	910	907	910	905	1067
265	20231108	151200	469672390	910	910	910	910	165
266	20231108	151100	469522240	910	910	910	908	198
267	20231108	151000	469342236	910	908	910	907	1043
268	20231108	150900	468395474	910	910	910	907	1385
269	20231108	150800	467136144	910	910	910	910	10
270	20231108	150700	467127044	910	910	910	910	165
271	20231108	150600	466976894	910	908	910	908	496
272	20231108	150500	466526204	908	908	908	908	13
273	20231108	150400	466514400	908	907	908	907	15
274	20231108	150300	466500781	908	908	910	902	8270
275	20231108	150200	459030203	908	910	910	907	239
276	20231108	150100	458813029	910	910	910	910	22
277	20231108	150000	458793009	907	910	910	907	2003
278	20231108	145900	456976281	910	910	910	904	986
279	20231108	145800	456084101	910	910	910	907	168
280	20231108	145700	455931254	910	910	910	910	43
281	20231108	145600	455892124	910	910	910	908	26
282	20231108	145500	455868510	910	910	910	910	1
283	20231108	145400	455867600	910	910	910	910	610
284	20231108	145300	455312500	910	906	910	906	7462
285	20231108	145200	448539329	907	906	907	906	590
286	20231108	145100	448004761	906	905	906	905	81
287	20231108	145000	447931401	906	905	906	905	215
288	20231108	144900	447736755	906	906	906	905	497
289	20231108	144800	447286720	906	905	906	905	3387
290	20231108	144700	444221255	905	904	905	903	3261
291	20231108	144600	441273366	904	903	904	902	3269
292	20231108	144500	438324318	903	904	904	903	730
293	20231108	144400	437664598	904	904	904	902	836
294	20231108	144300	436909820	902	902	902	902	0
295	20231108	144200	436909820	902	903	904	902	10190
296	20231108	144100	427715394	904	904	904	902	2374
297	20231108	144000	425573624	903	904	906	903	7773
298	20231108	143900	418552819	905	905	905	905	10559
299	20231108	143800	408996924	906	906	907	905	504
300	20231108	143700	408540531	906	906	907	906	138
301	20231108	143600	408415453	907	905	907	905	375
302	20231108	143500	408075714	905	906	906	905	6122
303	20231108	143400	402534742	907	906	907	906	196
304	20231108	143300	402357105	907	907	907	907	2012
305	20231108	143200	400532221	907	906	907	906	185
306	20231108	143100	400364561	907	908	908	906	17196
307	20231108	143000	384779457	908	908	908	908	2153
308	20231108	142900	382824533	910	910	910	910	0
309	20231108	142800	382824533	910	909	910	909	75
310	20231108	142700	382756354	910	909	910	908	2724
311	20231108	142600	380282940	910	911	911	908	5901
312	20231108	142500	374916484	912	912	912	912	1
313	20231108	142400	374915572	911	911	911	911	620
314	20231108	142300	374350752	915	914	915	914	34
315	20231108	142200	374319665	912	915	915	912	616
316	20231108	142100	373757792	915	912	915	912	22
317	20231108	142000	373737725	912	913	916	912	103
318	20231108	141900	373643780	916	916	916	916	7
319	20231108	141800	373637368	916	916	916	916	5
320	20231108	141700	373632788	913	913	913	913	2
321	20231108	141600	373630962	917	917	917	917	0
322	20231108	141500	373630962	917	918	918	916	57
323	20231108	141400	373578692	918	917	918	916	51
324	20231108	141300	373531882	918	918	919	916	121
325	20231108	141200	373420796	919	917	919	916	61
326	20231108	141100	373364877	917	914	917	914	28
327	20231108	141000	373339204	915	917	917	914	58
328	20231108	140900	373286128	917	915	917	915	173
329	20231108	140800	373127831	915	913	915	913	575
330	20231108	140700	372602504	913	913	913	913	1166
331	20231108	140600	371537946	913	913	913	913	22
332	20231108	140500	371517860	912	912	912	912	5
333	20231108	140400	371513300	913	913	913	913	0
334	20231108	140300	371513300	913	913	913	913	0
335	20231108	140200	371513300	913	913	915	909	21677
336	20231108	140100	351787056	912	915	915	912	15708
337	20231108	140000	337435520	916	916	917	916	205
338	20231108	135900	337247735	916	916	916	916	0
339	20231108	135800	337247735	916	916	916	916	24
340	20231108	135700	337225751	916	918	918	916	41
341	20231108	135600	337188155	918	918	918	918	100
342	20231108	135500	337096355	917	918	918	917	968
343	20231108	135400	336208698	917	918	918	917	441
344	20231108	135300	335804300	917	917	917	917	206
345	20231108	135200	335615398	917	917	917	917	0
346	20231108	135100	335615398	917	917	917	917	106
347	20231108	135000	335518196	917	917	917	914	5014
348	20231108	134900	330935336	918	919	919	915	250
349	20231108	134800	330705926	919	918	919	918	60
350	20231108	134700	330650845	918	918	918	918	41
351	20231108	134600	330613207	918	918	918	918	1
352	20231108	134500	330612289	918	918	918	918	50
353	20231108	134400	330566389	921	921	921	921	0
354	20231108	134300	330566389	921	920	921	920	10040
355	20231108	134200	321329588	921	916	921	916	105
356	20231108	134100	321233019	915	915	915	915	42
357	20231108	134000	321194589	914	915	915	914	277
358	20231108	133900	320941212	915	917	917	915	261
359	20231108	133800	320702134	920	920	920	920	603
360	20231108	133700	320147374	920	920	920	920	30
361	20231108	133600	320119774	920	919	920	919	94
362	20231108	133500	320033381	919	919	920	919	18
363	20231108	133400	320016837	919	918	920	917	1097
364	20231108	133300	319009779	922	915	922	915	2209
365	20231108	133200	316981065	915	915	915	915	75
366	20231108	133100	316912440	915	915	915	915	0
367	20231108	133000	316912440	915	915	915	915	0
368	20231108	132900	316912440	915	915	915	915	5
369	20231108	132800	316907865	915	915	915	915	0
370	20231108	132700	316907865	915	915	915	915	277
371	20231108	132600	316654410	915	915	917	915	666
372	20231108	132500	316044773	912	916	916	912	933
373	20231108	132400	315192545	918	918	918	918	0
374	20231108	132300	315192545	918	918	918	918	22
375	20231108	132200	315172349	911	912	912	911	1910
376	20231108	132100	313431996	912	918	918	912	328
377	20231108	132000	313132854	911	913	913	911	2330
378	20231108	131900	311009311	918	918	918	911	8120
379	20231108	131800	303600304	918	917	918	917	1364
380	20231108	131700	302349355	917	916	917	916	444
381	20231108	131600	301942249	916	916	916	916	970
382	20231108	131500	301053729	916	913	916	913	55
383	20231108	131400	301003358	914	914	916	914	1324
384	20231108	131300	299793118	915	915	915	915	57
385	20231108	131200	299740963	915	915	915	915	11
386	20231108	131100	299730898	915	918	919	915	21115
387	20231108	131000	280395347	920	920	920	920	6
388	20231108	130900	280389827	919	919	919	919	23
389	20231108	130800	280368690	921	921	921	921	5
390	20231108	130700	280364085	921	920	921	920	73
391	20231108	130600	280296916	919	918	919	917	609
392	20231108	130500	279738131	918	920	920	918	1110
393	20231108	130400	278718934	920	920	920	920	9
394	20231108	130300	278710654	920	920	920	918	159
395	20231108	130200	278564474	920	920	920	920	21
396	20231108	130100	278545154	920	920	920	920	2
397	20231108	130000	278543314	919	919	919	919	0
398	20231108	125900	278543314	919	919	919	919	1
399	20231108	125800	278542395	920	918	920	918	1876
400	20231108	125700	276818368	919	919	919	919	1
401	20231108	125600	276817449	918	918	918	918	12
402	20231108	125500	276806433	918	918	918	917	179
403	20231108	125400	276642211	917	919	919	917	82
404	20231108	125300	276567014	919	917	919	917	266
405	20231108	125200	276322960	917	917	917	917	1723
406	20231108	125100	274742969	917	917	917	917	0
407	20231108	125000	274742969	917	917	919	917	1613
408	20231108	124900	273263838	920	920	920	920	0
409	20231108	124800	273263838	920	920	920	920	97
410	20231108	124700	273174598	920	918	920	918	2301
411	20231108	124600	271062278	918	918	918	918	2
412	20231108	124500	271060442	921	921	921	921	0
413	20231108	124400	271060442	921	921	921	921	0
414	20231108	124300	271060442	921	921	921	921	1
415	20231108	124200	271059521	921	918	921	917	2777
416	20231108	124100	268512974	921	918	921	918	47
417	20231108	124000	268469825	919	923	923	919	87
418	20231108	123900	268389744	924	920	925	920	2164
419	20231108	123800	266398295	920	920	920	920	604
420	20231108	123700	265842615	920	920	920	920	160
421	20231108	123600	265695415	918	918	918	918	352
422	20231108	123500	265372279	922	920	922	917	13390
423	20231108	123400	253081660	922	922	922	922	350
424	20231108	123300	252758960	922	922	922	922	0
425	20231108	123200	252758960	922	922	922	922	5
426	20231108	123100	252754350	922	921	922	919	15001
427	20231108	123000	238955760	925	924	925	924	100
428	20231108	122900	238863261	925	921	925	921	74
429	20231108	122800	238794871	921	921	921	921	150
430	20231108	122700	238656721	921	921	921	921	0
431	20231108	122600	238656721	921	921	921	921	200
432	20231108	122500	238472521	921	921	921	921	0
433	20231108	122400	238472521	921	921	921	921	2
434	20231108	122300	238470679	925	922	925	922	521
435	20231108	122200	237989804	923	923	923	923	1
436	20231108	122100	237988881	920	920	920	920	593
437	20231108	122000	237443321	922	922	923	920	8453
438	20231108	121900	229659570	922	923	923	922	5648
439	20231108	121800	224449997	924	924	924	924	237
440	20231108	121700	224231009	924	924	924	924	0
441	20231108	121600	224231009	924	925	925	924	317
442	20231108	121500	223937984	926	926	926	926	0
443	20231108	121400	223937984	926	925	926	925	84
444	20231108	121300	223860280	925	925	925	925	9
445	20231108	121200	223851955	925	925	925	925	1
446	20231108	121100	223851030	925	924	925	924	234
447	20231108	121000	223634806	924	924	924	924	0
448	20231108	120900	223634806	924	922	924	922	501
449	20231108	120800	223172882	922	922	922	922	0
450	20231108	120700	223172882	922	922	922	922	100
451	20231108	120600	223080682	923	924	924	923	1194
452	20231108	120500	221978617	924	924	924	924	23
453	20231108	120400	221957365	923	923	923	923	0
454	20231108	120300	221957365	923	926	926	923	451
455	20231108	120200	221540411	926	926	926	926	1
456	20231108	120100	221539485	924	924	924	924	90
457	20231108	120000	221456325	924	924	924	924	8
458	20231108	115900	221448933	924	924	924	924	0
459	20231108	115800	221448933	924	924	924	924	0
460	20231108	115700	221448933	924	924	924	924	1
461	20231108	115600	221448009	922	924	924	922	154
462	20231108	115500	221305891	927	925	927	925	202
463	20231108	115400	221119039	923	922	923	922	77
464	20231108	115300	221048043	921	921	921	921	4549
465	20231108	115200	216858414	920	920	920	920	0
466	20231108	115100	216858414	920	920	920	920	0
467	20231108	115000	216858414	920	922	923	920	1278
468	20231108	114900	215680550	923	923	923	923	57
469	20231108	114800	215627939	926	926	926	926	0
470	20231108	114700	215627939	926	927	927	926	34
471	20231108	114600	215596422	923	923	923	923	0
472	20231108	114500	215596422	923	923	923	923	0
473	20231108	114400	215596422	923	923	923	923	21
474	20231108	114300	215577039	922	922	922	922	0
475	20231108	114200	215577039	922	922	922	922	0
476	20231108	114100	215577039	922	922	922	922	368
477	20231108	114000	215237743	922	922	922	922	1
478	20231108	113900	215236821	920	920	920	920	0
479	20231108	113800	215236821	920	920	920	920	1
480	20231108	113700	215235901	922	922	922	922	1
481	20231108	113600	215234979	920	920	920	920	0
482	20231108	113500	215234979	920	920	920	920	1
483	20231108	113400	215234059	919	919	919	919	0
484	20231108	113300	215234059	919	919	919	919	2
485	20231108	113200	215232221	920	920	920	920	164
486	20231108	113100	215081341	920	920	920	920	109
487	20231108	113000	214981061	920	920	920	917	1273
488	20231108	112900	213813714	917	919	919	917	3133
489	20231108	112800	210936861	920	918	920	918	1233
490	20231108	112700	209804560	919	919	919	918	2710
491	20231108	112600	207315070	919	920	920	919	1044
492	20231108	112500	206355612	920	920	920	920	11
493	20231108	112400	206345492	919	921	921	919	7828
494	20231108	112300	199146303	921	921	921	921	32
495	20231108	112200	199116831	921	921	921	921	68
496	20231108	112100	199054203	924	924	924	924	0
497	20231108	112000	199054203	924	922	924	921	86
498	20231108	111900	198974959	925	925	925	925	0
499	20231108	111800	198974959	925	925	925	925	1
500	20231108	111700	198974034	925	925	925	925	1
501	20231108	111600	198973109	925	925	925	924	3
502	20231108	111500	198970335	926	926	926	926	0
503	20231108	111400	198970335	926	926	926	926	20
504	20231108	111300	198951815	923	923	923	923	0
505	20231108	111200	198951815	923	923	923	923	1
506	20231108	111100	198950892	927	926	927	926	2
507	20231108	111000	198949039	927	924	927	924	10
508	20231108	110900	198939796	923	923	923	923	1
509	20231108	110800	198938873	923	923	923	923	110
510	20231108	110700	198837343	923	923	923	923	64
511	20231108	110600	198778271	923	924	924	919	19276
512	20231108	110500	181039587	924	924	924	924	1
513	20231108	110400	181038663	924	927	927	924	3829
514	20231108	110300	177499515	928	926	928	926	2257
515	20231108	110200	175408887	926	925	928	925	106
516	20231108	110100	175310630	925	928	930	925	2110
517	20231108	110000	173351764	928	928	928	928	1
518	20231108	105900	173350836	925	925	925	925	48
519	20231108	105800	173306436	927	927	927	927	130
520	20231108	105700	173185926	928	927	928	927	2823
521	20231108	105600	170566273	926	926	926	926	0
522	20231108	105500	170566273	926	926	926	926	0
523	20231108	105400	170566273	926	926	926	926	0
524	20231108	105300	170566273	926	926	926	926	1
525	20231108	105200	170565347	927	927	927	927	1506
526	20231108	105100	169169285	927	927	927	927	569
527	20231108	105000	168641822	927	926	927	926	330
528	20231108	104900	168336241	925	925	925	925	405
529	20231108	104800	167961616	925	925	925	925	15
530	20231108	104700	167947741	926	922	926	922	849
531	20231108	104600	167164658	922	922	922	922	0
532	20231108	104500	167164658	922	925	926	922	576
533	20231108	104400	166633397	926	926	926	925	88
534	20231108	104300	166551967	926	926	927	925	525
535	20231108	104200	166065824	926	924	926	924	634
536	20231108	104100	165479449	924	923	924	923	22
537	20231108	104000	165459139	923	922	924	922	672
538	20231108	103900	164839482	923	922	923	921	200
539	20231108	103800	164655082	922	922	922	922	1
540	20231108	103700	164654160	921	921	921	921	39
541	20231108	103600	164618241	922	922	922	922	0
542	20231108	103500	164618241	922	921	922	921	4
543	20231108	103400	164614556	921	921	921	921	185
544	20231108	103300	164444171	921	921	921	921	84
545	20231108	103200	164366807	921	923	923	921	49
546	20231108	103100	164321670	923	921	923	921	34
547	20231108	103000	164290292	921	924	924	921	688
548	20231108	102900	163655448	923	922	923	922	173
549	20231108	102800	163495898	921	921	921	921	0
550	20231108	102700	163495898	921	921	921	921	0
551	20231108	102600	163495898	921	921	921	921	1
552	20231108	102500	163494977	921	921	922	921	6
553	20231108	102400	163489449	920	920	920	920	32
554	20231108	102300	163460009	923	921	923	921	31
555	20231108	102200	163431456	921	921	922	921	344
556	20231108	102100	163114631	921	921	921	921	2
557	20231108	102000	163112789	921	921	921	921	2
558	20231108	101900	163110947	921	921	921	921	0
559	20231108	101800	163110947	921	921	921	921	43
560	20231108	101700	163071344	921	921	921	921	0
561	20231108	101600	163071344	921	921	921	921	0
562	20231108	101500	163071344	921	921	921	921	5
563	20231108	101400	163066739	921	920	921	920	3
564	20231108	101300	163063978	920	920	920	920	1
565	20231108	101200	163063058	921	921	921	921	354
566	20231108	101100	162737024	921	918	921	918	754
567	20231108	101000	162043251	919	921	922	919	1097
568	20231108	100900	161034803	924	924	924	924	0
569	20231108	100800	161034803	924	920	924	920	94
570	20231108	100700	160948253	920	920	920	920	1029
571	20231108	100600	160001573	920	920	920	920	0
572	20231108	100500	160001573	920	920	920	920	5
573	20231108	100400	159996973	920	920	920	920	4
574	20231108	100300	159993293	919	918	919	918	16
575	20231108	100200	159978590	918	919	919	918	300
576	20231108	100100	159702905	920	920	920	920	0
577	20231108	100000	159702905	920	920	920	919	110
578	20231108	095900	159601755	920	920	920	920	57
579	20231108	095800	159549315	920	920	920	920	61
580	20231108	095700	159493195	919	920	920	919	446
581	20231108	095600	159083263	920	920	920	920	406
582	20231108	095500	158709743	920	920	920	920	67
583	20231108	095400	158648103	920	920	921	920	1366
584	20231108	095300	157391382	921	921	921	920	579
585	20231108	095200	156858545	921	920	921	920	362
586	20231108	095100	156525485	919	920	920	919	246
587	20231108	095000	156299353	920	920	920	920	89
588	20231108	094900	156217473	920	920	921	920	82
589	20231108	094800	156142032	920	920	920	920	58
590	20231108	094700	156088672	920	920	920	920	116
591	20231108	094600	155981952	920	920	920	920	57
592	20231108	094500	155929512	920	920	920	920	66
593	20231108	094400	155868792	919	918	919	918	657
594	20231108	094300	155265509	919	919	920	919	115
595	20231108	094200	155159823	919	919	919	919	1094
596	20231108	094100	154154437	919	921	922	919	222
597	20231108	094000	153950242	921	921	921	920	206
598	20231108	093900	153760598	922	922	922	921	308
599	20231108	093800	153476722	922	922	922	921	80
600	20231108	093700	153402969	921	922	922	921	72
601	20231108	093600	153336647	921	921	921	920	124
602	20231108	093500	153222509	921	920	921	920	66
603	20231108	093400	153161731	920	920	922	920	2937
604	20231108	093300	150459325	921	921	921	921	2
605	20231108	093200	150457483	921	921	921	920	907
606	20231108	093100	149622323	921	920	921	920	44
607	20231108	093000	149581836	921	919	921	919	1282
608	20231108	092900	148403449	920	917	920	917	5
609	20231108	092800	148398861	915	915	915	915	3849
610	20231108	092700	144877026	915	916	917	915	6727
611	20231108	092600	138720173	916	916	916	916	1500
612	20231108	092500	137346173	915	917	919	915	4164
613	20231108	092400	133532255	916	916	916	916	3076
614	20231108	092300	130714639	916	917	917	916	5979
615	20231108	092200	125233365	918	919	919	918	2405
616	20231108	092100	123025304	920	921	921	919	980
617	20231108	092000	122124300	921	920	921	920	437
618	20231108	091900	121722199	920	919	920	919	255
619	20231108	091800	121487617	920	923	923	920	264
620	20231108	091700	121244489	923	921	923	921	126
621	20231108	091600	121128344	925	921	925	917	701
622	20231108	091500	120483297	926	921	926	916	31172
623	20231108	091400	91881631	920	923	923	920	954
624	20231108	091300	91003549	924	922	924	920	1537
625	20231108	091200	89588218	922	922	922	922	1
626	20231108	091100	89587296	924	926	926	919	1704
627	20231108	091000	88020088	926	925	926	921	3052
628	20231108	090900	85205103	924	923	926	923	410
629	20231108	090800	84826262	926	925	926	921	9988
630	20231108	090700	75623497	927	926	928	926	16064
631	20231108	090600	60731869	925	922	925	921	9776
632	20231108	090500	51702867	922	920	922	919	17932
633	20231108	090400	35187872	920	919	920	918	3197
634	20231108	090300	32252498	918	918	918	918	0
635	20231108	090200	32252498	918	920	921	918	3517
636	20231108	090100	29016435	918	920	920	918	95
637	20231108	090000	28929221	920	918	920	915	31515