KissMeData/001520/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183400	103219429	997	997	997	997	189
3	20231110	183300	103219429	997	997	997	997	0
4	20231110	183200	103219429	997	997	997	997	0
5	20231110	183100	103219429	997	997	997	997	0
6	20231110	183000	103219429	997	997	997	997	0
7	20231110	182900	103219429	997	997	997	997	0
8	20231110	182800	103219429	997	997	997	997	0
9	20231110	182700	103219429	997	997	997	997	0
10	20231110	182600	103219429	997	997	997	997	0
11	20231110	182500	103219429	997	997	997	997	0
12	20231110	182400	103219429	997	997	997	997	0
13	20231110	182300	103219429	997	997	997	997	0
14	20231110	182200	103219429	997	997	997	997	0
15	20231110	182100	103219429	997	997	997	997	0
16	20231110	182000	103219429	997	997	997	997	0
17	20231110	181900	103219429	997	997	997	997	0
18	20231110	181800	103219429	997	997	997	997	0
19	20231110	181700	103219429	997	997	997	997	0
20	20231110	181600	103219429	997	997	997	997	0
21	20231110	181500	103219429	997	997	997	997	0
22	20231110	181400	103219429	997	997	997	997	0
23	20231110	181300	103219429	997	997	997	997	0
24	20231110	181200	103219429	997	997	997	997	0
25	20231110	181100	103219429	997	997	997	997	0
26	20231110	181000	103219429	997	997	997	997	0
27	20231110	180900	103219429	997	997	997	997	0
28	20231110	180800	103219429	997	997	997	997	0
29	20231110	180700	103219429	997	997	997	997	0
30	20231110	180600	103219429	997	997	997	997	0
31	20231110	180500	103219429	997	997	997	997	0
32	20231110	180400	103219429	997	997	997	997	189
33	20231110	180300	103219429	997	997	997	997	0
34	20231110	180200	103219429	997	997	997	997	0
35	20231110	180100	103219429	997	997	997	997	0
36	20231110	180000	103219429	997	997	997	997	0
37	20231110	175900	103219429	997	997	997	997	0
38	20231110	175800	103219429	997	997	997	997	0
39	20231110	175700	103219429	997	997	997	997	0
40	20231110	175600	103219429	997	997	997	997	0
41	20231110	175500	103219429	997	997	997	997	0
42	20231110	175400	103219429	997	997	997	997	0
43	20231110	175300	103219429	997	997	997	997	0
44	20231110	175200	103219429	997	997	997	997	0
45	20231110	175100	103219429	997	997	997	997	0
46	20231110	175000	103219429	997	997	997	997	0
47	20231110	174900	103219429	997	997	997	997	0
48	20231110	174800	103219429	997	997	997	997	0
49	20231110	174700	103219429	997	997	997	997	0
50	20231110	174600	103219429	997	997	997	997	0
51	20231110	174500	103219429	997	997	997	997	0
52	20231110	174400	103219429	997	997	997	997	0
53	20231110	174300	103219429	997	997	997	997	0
54	20231110	174200	103219429	997	997	997	997	0
55	20231110	174100	103219429	997	997	997	997	0
56	20231110	174000	103219429	997	997	997	997	0
57	20231110	173900	103219429	997	997	997	997	0
58	20231110	173800	103219429	997	997	997	997	0
59	20231110	173700	103219429	997	997	997	997	0
60	20231110	173600	103219429	997	997	997	997	0
61	20231110	173500	103219429	997	997	997	997	0
62	20231110	173400	103219429	997	997	997	997	189
63	20231110	173300	103219429	997	997	997	997	0
64	20231110	173200	103219429	997	997	997	997	0
65	20231110	173100	103219429	997	997	997	997	0
66	20231110	173000	103219429	997	997	997	997	0
67	20231110	172900	103219429	997	997	997	997	0
68	20231110	172800	103219429	997	997	997	997	0
69	20231110	172700	103219429	997	997	997	997	0
70	20231110	172600	103219429	997	997	997	997	0
71	20231110	172500	103219429	997	997	997	997	0
72	20231110	172400	103219429	997	997	997	997	0
73	20231110	172300	103219429	997	997	997	997	0
74	20231110	172200	103219429	997	997	997	997	0
75	20231110	172100	103219429	997	997	997	997	0
76	20231110	172000	103219429	997	997	997	997	0
77	20231110	171900	103219429	997	997	997	997	0
78	20231110	171800	103219429	997	997	997	997	0
79	20231110	171700	103219429	997	997	997	997	0
80	20231110	171600	103219429	997	997	997	997	0
81	20231110	171500	103219429	997	997	997	997	0
82	20231110	171400	103219429	997	997	997	997	0
83	20231110	171300	103219429	997	997	997	997	0
84	20231110	171200	103219429	997	997	997	997	0
85	20231110	171100	103219429	997	997	997	997	0
86	20231110	171000	103219429	997	997	997	997	0
87	20231110	170900	103219429	997	997	997	997	0
88	20231110	170800	103219429	997	997	997	997	0
89	20231110	170700	103219429	997	997	997	997	0
90	20231110	170600	103219429	997	997	997	997	0
91	20231110	170500	103219429	997	997	997	997	0
92	20231110	170400	103219429	997	997	997	997	189
93	20231110	170300	103219429	997	997	997	997	0
94	20231110	170200	103219429	997	997	997	997	0
95	20231110	170100	103219429	997	997	997	997	0
96	20231110	170000	103219429	997	997	997	997	0
97	20231110	165900	103219429	997	997	997	997	0
98	20231110	165800	103219429	997	997	997	997	0
99	20231110	165700	103219429	997	997	997	997	0
100	20231110	165600	103219429	997	997	997	997	0
101	20231110	165500	103219429	997	997	997	997	0
102	20231110	165400	103219429	997	997	997	997	0
103	20231110	165300	103219429	997	997	997	997	0
104	20231110	165200	103219429	997	997	997	997	0
105	20231110	165100	103219429	997	997	997	997	0
106	20231110	165000	103219429	997	997	997	997	0
107	20231110	164900	103219429	997	997	997	997	0
108	20231110	164800	103219429	997	997	997	997	0
109	20231110	164700	103219429	997	997	997	997	0
110	20231110	164600	103219429	997	997	997	997	0
111	20231110	164500	103219429	997	997	997	997	0
112	20231110	164400	103219429	997	997	997	997	0
113	20231110	164300	103219429	997	997	997	997	0
114	20231110	164200	103219429	997	997	997	997	0
115	20231110	164100	103219429	997	997	997	997	0
116	20231110	164000	103219429	997	997	997	997	0
117	20231110	163900	103219429	997	997	997	997	0
118	20231110	163800	103219429	997	997	997	997	0
119	20231110	163700	103219429	997	997	997	997	0
120	20231110	163600	103219429	997	997	997	997	0
121	20231110	163500	103219429	997	997	997	997	0
122	20231110	163400	103219429	997	997	997	997	189
123	20231110	163300	103219429	997	997	997	997	0
124	20231110	163200	103219429	997	997	997	997	0
125	20231110	163100	103219429	997	997	997	997	0
126	20231110	163000	103219429	997	997	997	997	0
127	20231110	162900	103219429	997	997	997	997	0
128	20231110	162800	103219429	997	997	997	997	0
129	20231110	162700	103219429	997	997	997	997	0
130	20231110	162600	103219429	997	997	997	997	0
131	20231110	162500	103219429	997	997	997	997	0
132	20231110	162400	103219429	997	997	997	997	0
133	20231110	162300	103219429	997	997	997	997	0
134	20231110	162200	103219429	997	997	997	997	0
135	20231110	162100	103219429	997	997	997	997	0
136	20231110	162000	103219429	997	997	997	997	0
137	20231110	161900	103219429	997	997	997	997	0
138	20231110	161800	103219429	997	997	997	997	0
139	20231110	161700	103219429	997	997	997	997	0
140	20231110	161600	103219429	997	997	997	997	0
141	20231110	161500	103219429	997	997	997	997	0
142	20231110	161400	103219429	997	997	997	997	0
143	20231110	161300	103219429	997	997	997	997	0
144	20231110	161200	103219429	997	997	997	997	0
145	20231110	161100	103219429	997	997	997	997	0
146	20231110	161000	103219429	997	997	997	997	0
147	20231110	160900	103219429	997	997	997	997	0
148	20231110	160800	103219429	997	997	997	997	0
149	20231110	160700	103219429	997	997	997	997	0
150	20231110	160600	103219429	997	997	997	997	0
151	20231110	160500	103219429	997	997	997	997	0
152	20231110	160400	103219429	997	997	997	997	189
153	20231110	160300	103219429	997	997	997	997	0
154	20231110	160200	103219429	997	997	997	997	0
155	20231110	160100	103219429	997	997	997	997	0
156	20231110	160000	103219429	997	997	997	997	0
157	20231110	155900	103219429	997	997	997	997	0
158	20231110	155800	103219429	997	997	997	997	0
159	20231110	155700	103219429	997	997	997	997	0
160	20231110	155600	103219429	997	997	997	997	0
161	20231110	155500	103219429	997	997	997	997	0
162	20231110	155400	103219429	997	997	997	997	0
163	20231110	155300	103219429	997	997	997	997	0
164	20231110	155200	103219429	997	997	997	997	0
165	20231110	155100	103219429	997	997	997	997	0
166	20231110	155000	103219429	997	997	997	997	0
167	20231110	154900	103219429	997	997	997	997	0
168	20231110	154800	103219429	997	997	997	997	0
169	20231110	154700	103219429	997	997	997	997	0
170	20231110	154600	103219429	997	997	997	997	0
171	20231110	154500	103219429	997	997	997	997	0
172	20231110	154400	103219429	997	997	997	997	0
173	20231110	154300	103219429	997	997	997	997	0
174	20231110	154200	103219429	997	997	997	997	0
175	20231110	154100	103219429	997	997	997	997	0
176	20231110	154000	103219429	997	997	997	997	0
177	20231110	153900	103219429	997	997	997	997	0
178	20231110	153800	103219429	997	997	997	997	0
179	20231110	153700	103219429	997	997	997	997	0
180	20231110	153600	103219429	997	997	997	997	0
181	20231110	153500	103219429	997	997	997	997	0
182	20231110	153400	103219429	997	997	997	997	189
183	20231110	153300	103219429	997	997	997	997	0
184	20231110	153200	103219429	997	997	997	997	0
185	20231110	153100	103219429	997	997	997	997	0
186	20231110	153000	103219429	997	997	997	997	189
187	20231110	152900	103030996	994	994	994	994	0
188	20231110	152800	103030996	994	994	994	994	0
189	20231110	152700	103030996	994	994	994	994	0
190	20231110	152600	103030996	994	994	994	994	0
191	20231110	152500	103030996	994	994	994	994	0
192	20231110	152400	103030996	994	994	994	994	0
193	20231110	152300	103030996	994	994	994	994	0
194	20231110	152200	103030996	994	994	994	994	0
195	20231110	152100	103030996	994	994	994	994	0
196	20231110	152000	103030996	994	994	994	994	0
197	20231110	151900	103030996	994	994	994	994	118
198	20231110	151800	102913704	994	997	997	994	144
199	20231110	151700	102770490	997	997	997	994	74
200	20231110	151600	102696778	997	997	997	997	137
201	20231110	151500	102560189	994	997	997	994	126
202	20231110	151400	102434669	997	997	997	994	133
203	20231110	151300	102302182	997	997	997	997	91
204	20231110	151200	102211455	997	998	998	997	236
205	20231110	151100	101975974	994	998	998	994	147
206	20231110	151000	101829488	998	998	998	998	94
207	20231110	150900	101735676	998	996	998	994	247
208	20231110	150800	101489734	996	996	996	996	93
209	20231110	150700	101397106	995	996	996	995	103
210	20231110	150600	101294527	996	996	996	996	97
211	20231110	150500	101197915	996	996	996	996	134
212	20231110	150400	101064451	996	998	998	996	93
213	20231110	150300	100971741	998	998	998	998	93
214	20231110	150200	100878927	998	999	999	997	94
215	20231110	150100	100785091	999	999	999	999	135
216	20231110	150000	100650226	999	999	999	999	142
217	20231110	145900	100508368	999	999	999	999	117
218	20231110	145800	100391485	999	999	999	999	96
219	20231110	145700	100295581	999	999	999	999	131
220	20231110	145600	100164712	999	999	999	999	92
221	20231110	145500	100072804	999	999	999	999	97
222	20231110	145400	99975901	999	999	999	999	651
223	20231110	145300	99325552	999	999	999	999	140
224	20231110	145200	99185692	999	999	999	999	94
225	20231110	145100	99091786	999	999	999	999	92
226	20231110	145000	98999878	999	999	999	999	94
227	20231110	144900	98905972	999	999	999	999	135
228	20231110	144800	98771107	999	999	999	999	93
229	20231110	144700	98678200	999	999	999	999	155
230	20231110	144600	98523355	999	999	999	999	91
231	20231110	144500	98432446	999	999	999	999	185
232	20231110	144400	98247631	999	999	999	999	126
233	20231110	144300	98121757	1000	1000	1000	1000	90
234	20231110	144200	98031757	1000	996	1000	996	2759
235	20231110	144100	95277556	996	996	996	996	140
236	20231110	144000	95138116	996	996	996	996	88
237	20231110	143900	95050468	996	995	996	995	1416
238	20231110	143800	93641478	994	995	995	994	92
239	20231110	143700	93549939	995	995	995	995	134
240	20231110	143600	93416609	995	995	995	994	250
241	20231110	143500	93168059	995	995	995	995	89
242	20231110	143400	93079504	995	995	995	995	93
243	20231110	143300	92986969	995	995	995	995	140
244	20231110	143200	92847669	994	995	995	994	143
245	20231110	143100	92705463	995	995	995	995	97
246	20231110	143000	92608948	995	995	995	995	158
247	20231110	142900	92451738	994	994	994	994	0
248	20231110	142800	92451738	994	994	994	994	0
249	20231110	142700	92451738	994	994	994	994	0
250	20231110	142600	92451738	994	994	994	994	0
251	20231110	142500	92451738	994	994	994	994	0
252	20231110	142400	92451738	994	994	994	994	0
253	20231110	142300	92451738	994	994	994	994	0
254	20231110	142200	92451738	994	994	994	994	3
255	20231110	142100	92448756	995	995	995	995	103
256	20231110	142000	92346271	994	994	994	994	11
257	20231110	141900	92335337	995	995	995	995	0
258	20231110	141800	92335337	995	995	995	995	0
259	20231110	141700	92335337	995	995	995	995	0
260	20231110	141600	92335337	995	995	995	995	1
261	20231110	141500	92334342	993	995	995	993	237
262	20231110	141400	92098999	993	993	993	993	0
263	20231110	141300	92098999	993	993	993	993	0
264	20231110	141200	92098999	993	993	993	993	0
265	20231110	141100	92098999	993	993	993	993	0
266	20231110	141000	92098999	993	993	993	993	50
267	20231110	140900	92049349	993	993	993	993	0
268	20231110	140800	92049349	993	993	993	993	0
269	20231110	140700	92049349	993	993	993	993	0
270	20231110	140600	92049349	993	993	993	993	238
271	20231110	140500	91813015	995	995	995	995	0
272	20231110	140400	91813015	995	995	995	995	0
273	20231110	140300	91813015	995	995	995	995	0
274	20231110	140200	91813015	995	995	995	995	0
275	20231110	140100	91813015	995	995	995	995	0
276	20231110	140000	91813015	995	995	995	995	0
277	20231110	135900	91813015	995	995	995	995	0
278	20231110	135800	91813015	995	995	995	995	0
279	20231110	135700	91813015	995	995	995	995	0
280	20231110	135600	91813015	995	995	995	995	170
281	20231110	135500	91643865	995	995	995	995	0
282	20231110	135400	91643865	995	995	995	995	0
283	20231110	135300	91643865	995	995	995	995	1
284	20231110	135200	91642870	993	993	993	993	0
285	20231110	135100	91642870	993	993	993	993	0
286	20231110	135000	91642870	993	993	993	993	0
287	20231110	134900	91642870	993	993	993	993	1100
288	20231110	134800	90550570	993	993	993	993	0
289	20231110	134700	90550570	993	993	993	993	0
290	20231110	134600	90550570	993	993	993	993	0
291	20231110	134500	90550570	993	993	993	993	0
292	20231110	134400	90550570	993	993	993	993	0
293	20231110	134300	90550570	993	994	994	993	330
294	20231110	134200	90222847	994	994	994	994	0
295	20231110	134100	90222847	994	994	994	994	0
296	20231110	134000	90222847	994	994	994	994	0
297	20231110	133900	90222847	994	994	994	994	4
298	20231110	133800	90218871	994	994	994	994	0
299	20231110	133700	90218871	994	994	994	994	0
300	20231110	133600	90218871	994	994	994	994	230
301	20231110	133500	89990251	994	994	994	994	0
302	20231110	133400	89990251	994	994	994	994	2000
303	20231110	133300	88002251	995	995	995	995	0
304	20231110	133200	88002251	995	995	995	995	0
305	20231110	133100	88002251	995	995	995	995	0
306	20231110	133000	88002251	995	995	995	995	0
307	20231110	132900	88002251	995	995	995	995	0
308	20231110	132800	88002251	995	995	995	995	0
309	20231110	132700	88002251	995	995	995	995	865
310	20231110	132600	87141576	995	995	995	995	232
311	20231110	132500	86910736	996	996	996	996	0
312	20231110	132400	86910736	996	996	996	996	25
313	20231110	132300	86885836	996	996	996	996	0
314	20231110	132200	86885836	996	996	996	996	0
315	20231110	132100	86885836	996	996	996	996	0
316	20231110	132000	86885836	996	996	996	996	0
317	20231110	131900	86885836	996	996	996	996	3
318	20231110	131800	86882848	996	996	996	996	0
319	20231110	131700	86882848	996	996	996	996	0
320	20231110	131600	86882848	996	996	996	996	0
321	20231110	131500	86882848	996	996	996	996	0
322	20231110	131400	86882848	996	996	996	996	0
323	20231110	131300	86882848	996	996	996	996	0
324	20231110	131200	86882848	996	996	996	996	0
325	20231110	131100	86882848	996	996	996	996	0
326	20231110	131000	86882848	996	995	996	995	72
327	20231110	130900	86811198	995	995	995	995	0
328	20231110	130800	86811198	995	995	995	995	0
329	20231110	130700	86811198	995	995	995	995	0
330	20231110	130600	86811198	995	995	995	995	0
331	20231110	130500	86811198	995	995	995	995	0
332	20231110	130400	86811198	995	995	995	995	0
333	20231110	130300	86811198	995	995	995	995	0
334	20231110	130200	86811198	995	995	995	995	0
335	20231110	130100	86811198	995	995	995	995	0
336	20231110	130000	86811198	995	995	995	995	0
337	20231110	125900	86811198	995	995	995	995	8
338	20231110	125800	86803238	995	995	995	995	0
339	20231110	125700	86803238	995	995	995	995	0
340	20231110	125600	86803238	995	995	995	995	0
341	20231110	125500	86803238	995	995	995	995	0
342	20231110	125400	86803238	995	995	995	995	0
343	20231110	125300	86803238	995	995	995	995	0
344	20231110	125200	86803238	995	995	995	995	0
345	20231110	125100	86803238	995	995	995	995	0
346	20231110	125000	86803238	995	995	995	995	0
347	20231110	124900	86803238	995	995	995	995	0
348	20231110	124800	86803238	995	995	995	995	0
349	20231110	124700	86803238	995	995	995	995	11
350	20231110	124600	86792293	994	994	994	994	0
351	20231110	124500	86792293	994	994	994	994	0
352	20231110	124400	86792293	994	994	994	994	0
353	20231110	124300	86792293	994	994	994	994	0
354	20231110	124200	86792293	994	994	994	994	0
355	20231110	124100	86792293	994	995	995	994	2
356	20231110	124000	86790304	994	994	994	994	5
357	20231110	123900	86785334	994	994	994	994	3409
358	20231110	123800	83396788	994	994	994	994	0
359	20231110	123700	83396788	994	994	994	994	0
360	20231110	123600	83396788	994	994	994	994	0
361	20231110	123500	83396788	994	994	994	994	0
362	20231110	123400	83396788	994	994	994	994	1
363	20231110	123300	83395794	994	994	994	994	1
364	20231110	123200	83394800	994	994	994	994	0
365	20231110	123100	83394800	994	994	994	994	0
366	20231110	123000	83394800	994	994	994	994	0
367	20231110	122900	83394800	994	994	994	994	0
368	20231110	122800	83394800	994	994	994	994	0
369	20231110	122700	83394800	994	994	994	994	60
370	20231110	122600	83335160	993	993	993	993	0
371	20231110	122500	83335160	993	993	993	993	0
372	20231110	122400	83335160	993	993	993	993	0
373	20231110	122300	83335160	993	993	993	993	0
374	20231110	122200	83335160	993	993	993	993	0
375	20231110	122100	83335160	993	993	993	993	0
376	20231110	122000	83335160	993	993	993	993	53
377	20231110	121900	83282531	992	992	992	992	245
378	20231110	121800	83039491	993	993	993	993	0
379	20231110	121700	83039491	993	993	993	993	0
380	20231110	121600	83039491	993	993	993	993	0
381	20231110	121500	83039491	993	993	993	993	0
382	20231110	121400	83039491	993	993	993	993	1
383	20231110	121300	83038498	993	993	993	993	0
384	20231110	121200	83038498	993	993	993	993	9
385	20231110	121100	83029561	992	992	992	992	0
386	20231110	121000	83029561	992	993	993	992	225
387	20231110	120900	82806357	993	993	993	993	0
388	20231110	120800	82806357	993	993	993	993	0
389	20231110	120700	82806357	993	993	993	993	0
390	20231110	120600	82806357	993	993	993	993	0
391	20231110	120500	82806357	993	993	993	993	0
392	20231110	120400	82806357	993	993	993	993	0
393	20231110	120300	82806357	993	993	993	993	0
394	20231110	120200	82806357	993	993	993	993	0
395	20231110	120100	82806357	993	993	993	993	0
396	20231110	120000	82806357	993	993	993	993	0
397	20231110	115900	82806357	993	993	993	993	0
398	20231110	115800	82806357	993	993	993	993	0
399	20231110	115700	82806357	993	993	993	993	0
400	20231110	115600	82806357	993	993	993	993	0
401	20231110	115500	82806357	993	993	993	993	0
402	20231110	115400	82806357	993	993	993	993	0
403	20231110	115300	82806357	993	993	993	993	0
404	20231110	115200	82806357	993	993	993	993	0
405	20231110	115100	82806357	993	993	993	993	0
406	20231110	115000	82806357	993	993	993	993	0
407	20231110	114900	82806357	993	993	993	993	0
408	20231110	114800	82806357	993	993	993	993	200
409	20231110	114700	82607757	992	992	992	992	0
410	20231110	114600	82607757	992	992	992	992	0
411	20231110	114500	82607757	992	992	992	992	0
412	20231110	114400	82607757	992	992	992	992	0
413	20231110	114300	82607757	992	992	992	992	19
414	20231110	114200	82588909	992	992	992	992	0
415	20231110	114100	82588909	992	992	992	992	0
416	20231110	114000	82588909	992	992	992	992	0
417	20231110	113900	82588909	992	992	992	992	0
418	20231110	113800	82588909	992	992	992	992	0
419	20231110	113700	82588909	992	992	992	992	0
420	20231110	113600	82588909	992	992	992	992	0
421	20231110	113500	82588909	992	992	992	992	873
422	20231110	113400	81722893	991	991	991	991	0
423	20231110	113300	81722893	991	991	991	991	0
424	20231110	113200	81722893	991	991	991	991	0
425	20231110	113100	81722893	991	991	991	991	0
426	20231110	113000	81722893	991	991	991	991	0
427	20231110	112900	81722893	991	991	991	991	181
428	20231110	112800	81543522	991	991	991	991	19
429	20231110	112700	81524693	991	991	991	991	0
430	20231110	112600	81524693	991	991	991	991	0
431	20231110	112500	81524693	991	991	991	991	0
432	20231110	112400	81524693	991	991	991	991	113
433	20231110	112300	81412710	991	991	991	991	300
434	20231110	112200	81115410	991	991	991	991	100
435	20231110	112100	81016310	991	991	991	991	0
436	20231110	112000	81016310	991	991	991	991	0
437	20231110	111900	81016310	991	991	991	991	0
438	20231110	111800	81016310	991	991	991	991	0
439	20231110	111700	81016310	991	991	991	991	0
440	20231110	111600	81016310	991	991	991	991	0
441	20231110	111500	81016310	991	991	991	991	0
442	20231110	111400	81016310	991	991	991	991	167
443	20231110	111300	80850813	991	991	991	991	618
444	20231110	111200	80238375	991	991	991	991	224
445	20231110	111100	80016391	991	991	991	991	0
446	20231110	111000	80016391	991	991	991	991	62
447	20231110	110900	79954949	992	992	992	992	0
448	20231110	110800	79954949	992	992	992	992	0
449	20231110	110700	79954949	992	992	992	992	0
450	20231110	110600	79954949	992	992	992	992	0
451	20231110	110500	79954949	992	992	992	992	0
452	20231110	110400	79954949	992	992	992	992	10
453	20231110	110300	79945029	992	992	992	992	0
454	20231110	110200	79945029	992	992	992	992	0
455	20231110	110100	79945029	992	992	992	992	0
456	20231110	110000	79945029	992	992	992	992	0
457	20231110	105900	79945029	992	992	992	992	0
458	20231110	105800	79945029	992	992	992	992	0
459	20231110	105700	79945029	992	992	992	992	2
460	20231110	105600	79943045	992	992	992	992	0
461	20231110	105500	79943045	992	992	992	992	0
462	20231110	105400	79943045	992	992	992	992	5
463	20231110	105300	79938085	992	992	992	992	0
464	20231110	105200	79938085	992	992	992	992	0
465	20231110	105100	79938085	992	992	992	992	0
466	20231110	105000	79938085	992	992	992	992	0
467	20231110	104900	79938085	992	992	992	992	100
468	20231110	104800	79838885	992	992	992	992	6
469	20231110	104700	79832933	991	991	991	991	0
470	20231110	104600	79832933	991	991	991	991	0
471	20231110	104500	79832933	991	991	991	991	0
472	20231110	104400	79832933	991	991	991	991	0
473	20231110	104300	79832933	991	991	991	991	0
474	20231110	104200	79832933	991	991	991	991	226
475	20231110	104100	79608967	991	991	991	991	0
476	20231110	104000	79608967	991	991	991	991	0
477	20231110	103900	79608967	991	991	991	991	237
478	20231110	103800	79374100	991	991	991	991	278
479	20231110	103700	79098602	992	992	992	992	277
480	20231110	103600	78823818	992	992	992	992	0
481	20231110	103500	78823818	992	992	992	992	0
482	20231110	103400	78823818	992	992	992	992	2
483	20231110	103300	78821834	992	992	992	992	0
484	20231110	103200	78821834	992	992	992	992	0
485	20231110	103100	78821834	992	992	992	992	0
486	20231110	103000	78821834	992	992	992	992	0
487	20231110	102900	78821834	992	992	992	992	0
488	20231110	102800	78821834	992	992	992	992	0
489	20231110	102700	78821834	992	992	992	992	1111
490	20231110	102600	77719722	992	992	992	992	0
491	20231110	102500	77719722	992	992	992	992	10
492	20231110	102400	77709802	992	992	992	992	24
493	20231110	102300	77685994	992	992	992	992	0
494	20231110	102200	77685994	992	992	992	992	60
495	20231110	102100	77626474	992	992	992	992	0
496	20231110	102000	77626474	992	992	992	992	152
497	20231110	101900	77475690	991	991	991	991	0
498	20231110	101800	77475690	991	991	991	991	1000
499	20231110	101700	76484690	991	991	991	991	463
500	20231110	101600	76025857	992	992	992	992	1502
501	20231110	101500	74535873	992	992	992	992	3921
502	20231110	101400	70646241	992	992	992	992	0
503	20231110	101300	70646241	992	992	992	992	5
504	20231110	101200	70641281	992	992	992	992	1700
505	20231110	101100	68954881	993	993	993	993	0
506	20231110	101000	68954881	993	993	993	993	3
507	20231110	100900	68951902	992	992	992	992	0
508	20231110	100800	68951902	992	992	992	992	0
509	20231110	100700	68951902	992	992	992	992	0
510	20231110	100600	68951902	992	992	992	992	0
511	20231110	100500	68951902	992	992	992	992	2
512	20231110	100400	68949918	993	993	993	993	1100
513	20231110	100300	67857618	993	993	993	993	100
514	20231110	100200	67758318	993	993	993	993	0
515	20231110	100100	67758318	993	993	993	993	50
516	20231110	100000	67708668	993	993	993	993	0
517	20231110	095900	67708668	993	993	993	993	0
518	20231110	095800	67708668	993	993	993	993	2
519	20231110	095700	67706682	993	993	993	993	0
520	20231110	095600	67706682	993	993	993	993	0
521	20231110	095500	67706682	993	993	993	993	0
522	20231110	095400	67706682	993	993	993	993	99
523	20231110	095300	67608375	992	992	992	992	1
524	20231110	095200	67607383	992	991	992	991	2
525	20231110	095100	67605400	992	992	992	992	5
526	20231110	095000	67600440	993	993	993	993	0
527	20231110	094900	67600440	993	993	993	993	1
528	20231110	094800	67599447	993	993	993	993	0
529	20231110	094700	67599447	993	993	993	993	0
530	20231110	094600	67599447	993	993	993	993	0
531	20231110	094500	67599447	993	993	993	993	0
532	20231110	094400	67599447	993	992	993	992	17839
533	20231110	094300	49885743	989	989	989	989	100
534	20231110	094200	49786843	989	989	989	989	0
535	20231110	094100	49786843	989	989	989	989	2401
536	20231110	094000	47412254	989	989	989	989	12
537	20231110	093900	47400386	989	993	993	989	10293
538	20231110	093800	37211478	993	993	993	993	1
539	20231110	093700	37210485	992	997	997	992	18852
540	20231110	093600	18485970	997	997	997	997	0
541	20231110	093500	18485970	997	997	997	997	9
542	20231110	093400	18476997	995	996	996	995	7306
543	20231110	093300	11204027	997	997	997	997	0
544	20231110	093200	11204027	997	997	997	997	0
545	20231110	093100	11204027	997	997	997	997	0
546	20231110	093000	11204027	997	997	997	997	1
547	20231110	092900	11203030	995	995	995	995	0
548	20231110	092800	11203030	995	995	995	995	0
549	20231110	092700	11203030	995	995	995	995	0
550	20231110	092600	11203030	995	996	996	995	350
551	20231110	092500	10854732	996	996	996	996	2
552	20231110	092400	10852740	996	996	996	996	0
553	20231110	092300	10852740	996	996	996	996	0
554	20231110	092200	10852740	996	996	996	996	0
555	20231110	092100	10852740	996	996	996	996	0
556	20231110	092000	10852740	996	996	996	996	6
557	20231110	091900	10846764	996	997	997	996	4791
558	20231110	091800	6074888	998	998	998	998	0
559	20231110	091700	6074888	998	998	998	998	10
560	20231110	091600	6064908	997	997	997	997	70
561	20231110	091500	5995118	996	996	996	996	0
562	20231110	091400	5995118	996	996	996	996	0
563	20231110	091300	5995118	996	996	996	996	0
564	20231110	091200	5995118	996	997	997	996	1000
565	20231110	091100	4999078	996	996	996	996	0
566	20231110	091000	4999078	996	996	997	996	362
567	20231110	090900	4638464	998	998	998	998	20
568	20231110	090800	4618504	996	996	996	996	0
569	20231110	090700	4618504	996	996	996	996	0
570	20231110	090600	4618504	996	996	996	996	0
571	20231110	090500	4618504	996	996	996	996	2540
572	20231110	090400	2088664	996	996	996	996	541
573	20231110	090300	1549828	996	996	996	996	0
574	20231110	090200	1549828	996	997	997	996	1549
575	20231110	090100	6984	998	998	998	998	5
576	20231110	090000	1994	997	997	997	997	2