KissMeData/043220/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192400	53304884	500	500	500	500	549
3	20231107	192300	53304884	500	500	500	500	0
4	20231107	192200	53304884	500	500	500	500	0
5	20231107	192100	53304884	500	500	500	500	0
6	20231107	192000	53304884	500	500	500	500	0
7	20231107	191900	53304884	500	500	500	500	0
8	20231107	191800	53304884	500	500	500	500	0
9	20231107	191700	53304884	500	500	500	500	0
10	20231107	191600	53304884	500	500	500	500	0
11	20231107	191500	53304884	500	500	500	500	0
12	20231107	191400	53304884	500	500	500	500	0
13	20231107	191300	53304884	500	500	500	500	0
14	20231107	191200	53304884	500	500	500	500	0
15	20231107	191100	53304884	500	500	500	500	0
16	20231107	191000	53304884	500	500	500	500	0
17	20231107	190900	53304884	500	500	500	500	0
18	20231107	190800	53304884	500	500	500	500	0
19	20231107	190700	53304884	500	500	500	500	0
20	20231107	190600	53304884	500	500	500	500	0
21	20231107	190500	53304884	500	500	500	500	0
22	20231107	190400	53304884	500	500	500	500	0
23	20231107	190300	53304884	500	500	500	500	0
24	20231107	190200	53304884	500	500	500	500	0
25	20231107	190100	53304884	500	500	500	500	0
26	20231107	190000	53304884	500	500	500	500	0
27	20231107	185900	53304884	500	500	500	500	0
28	20231107	185800	53304884	500	500	500	500	0
29	20231107	185700	53304884	500	500	500	500	0
30	20231107	185600	53304884	500	500	500	500	0
31	20231107	185500	53304884	500	500	500	500	0
32	20231107	185400	53304884	500	500	500	500	549
33	20231107	185300	53304884	500	500	500	500	0
34	20231107	185200	53304884	500	500	500	500	0
35	20231107	185100	53304884	500	500	500	500	0
36	20231107	185000	53304884	500	500	500	500	0
37	20231107	184900	53304884	500	500	500	500	0
38	20231107	184800	53304884	500	500	500	500	0
39	20231107	184700	53304884	500	500	500	500	0
40	20231107	184600	53304884	500	500	500	500	0
41	20231107	184500	53304884	500	500	500	500	0
42	20231107	184400	53304884	500	500	500	500	0
43	20231107	184300	53304884	500	500	500	500	0
44	20231107	184200	53304884	500	500	500	500	0
45	20231107	184100	53304884	500	500	500	500	0
46	20231107	184000	53304884	500	500	500	500	0
47	20231107	183900	53304884	500	500	500	500	0
48	20231107	183800	53304884	500	500	500	500	0
49	20231107	183700	53304884	500	500	500	500	0
50	20231107	183600	53304884	500	500	500	500	0
51	20231107	183500	53304884	500	500	500	500	0
52	20231107	183400	53304884	500	500	500	500	0
53	20231107	183300	53304884	500	500	500	500	0
54	20231107	183200	53304884	500	500	500	500	0
55	20231107	183100	53304884	500	500	500	500	0
56	20231107	183000	53304884	500	500	500	500	0
57	20231107	182900	53304884	500	500	500	500	0
58	20231107	182800	53304884	500	500	500	500	0
59	20231107	182700	53304884	500	500	500	500	0
60	20231107	182600	53304884	500	500	500	500	0
61	20231107	182500	53304884	500	500	500	500	0
62	20231107	182400	53304884	500	500	500	500	549
63	20231107	182300	53304884	500	500	500	500	0
64	20231107	182200	53304884	500	500	500	500	0
65	20231107	182100	53304884	500	500	500	500	0
66	20231107	182000	53304884	500	500	500	500	0
67	20231107	181900	53304884	500	500	500	500	0
68	20231107	181800	53304884	500	500	500	500	0
69	20231107	181700	53304884	500	500	500	500	0
70	20231107	181600	53304884	500	500	500	500	0
71	20231107	181500	53304884	500	500	500	500	0
72	20231107	181400	53304884	500	500	500	500	0
73	20231107	181300	53304884	500	500	500	500	0
74	20231107	181200	53304884	500	500	500	500	0
75	20231107	181100	53304884	500	500	500	500	0
76	20231107	181000	53304884	500	500	500	500	0
77	20231107	180900	53304884	500	500	500	500	0
78	20231107	180800	53304884	500	500	500	500	0
79	20231107	180700	53304884	500	500	500	500	0
80	20231107	180600	53304884	500	500	500	500	0
81	20231107	180500	53304884	500	500	500	500	0
82	20231107	180400	53304884	500	500	500	500	0
83	20231107	180300	53304884	500	500	500	500	0
84	20231107	180200	53304884	500	500	500	500	0
85	20231107	180100	53304884	500	500	500	500	0
86	20231107	180000	53304884	500	500	500	500	0
87	20231107	175900	53304884	500	500	500	500	0
88	20231107	175800	53304884	500	500	500	500	0
89	20231107	175700	53304884	500	500	500	500	0
90	20231107	175600	53304884	500	500	500	500	0
91	20231107	175500	53304884	500	500	500	500	0
92	20231107	175400	53304884	500	500	500	500	549
93	20231107	175300	53304884	500	500	500	500	0
94	20231107	175200	53304884	500	500	500	500	0
95	20231107	175100	53304884	500	500	500	500	0
96	20231107	175000	53304884	500	500	500	500	0
97	20231107	174900	53304884	500	500	500	500	0
98	20231107	174800	53304884	500	500	500	500	0
99	20231107	174700	53304884	500	500	500	500	0
100	20231107	174600	53304884	500	500	500	500	0
101	20231107	174500	53304884	500	500	500	500	0
102	20231107	174400	53304884	500	500	500	500	0
103	20231107	174300	53304884	500	500	500	500	0
104	20231107	174200	53304884	500	500	500	500	0
105	20231107	174100	53304884	500	500	500	500	0
106	20231107	174000	53304884	500	500	500	500	0
107	20231107	173900	53304884	500	500	500	500	0
108	20231107	173800	53304884	500	500	500	500	0
109	20231107	173700	53304884	500	500	500	500	0
110	20231107	173600	53304884	500	500	500	500	0
111	20231107	173500	53304884	500	500	500	500	0
112	20231107	173400	53304884	500	500	500	500	0
113	20231107	173300	53304884	500	500	500	500	0
114	20231107	173200	53304884	500	500	500	500	0
115	20231107	173100	53304884	500	500	500	500	0
116	20231107	173000	53304884	500	500	500	500	0
117	20231107	172900	53304884	500	500	500	500	0
118	20231107	172800	53304884	500	500	500	500	0
119	20231107	172700	53304884	500	500	500	500	0
120	20231107	172600	53304884	500	500	500	500	0
121	20231107	172500	53304884	500	500	500	500	0
122	20231107	172400	53304884	500	500	500	500	549
123	20231107	172300	53304884	500	500	500	500	0
124	20231107	172200	53304884	500	500	500	500	0
125	20231107	172100	53304884	500	500	500	500	0
126	20231107	172000	53304884	500	500	500	500	0
127	20231107	171900	53304884	500	500	500	500	0
128	20231107	171800	53304884	500	500	500	500	0
129	20231107	171700	53304884	500	500	500	500	0
130	20231107	171600	53304884	500	500	500	500	0
131	20231107	171500	53304884	500	500	500	500	0
132	20231107	171400	53304884	500	500	500	500	0
133	20231107	171300	53304884	500	500	500	500	0
134	20231107	171200	53304884	500	500	500	500	0
135	20231107	171100	53304884	500	500	500	500	0
136	20231107	171000	53304884	500	500	500	500	0
137	20231107	170900	53304884	500	500	500	500	0
138	20231107	170800	53304884	500	500	500	500	0
139	20231107	170700	53304884	500	500	500	500	0
140	20231107	170600	53304884	500	500	500	500	0
141	20231107	170500	53304884	500	500	500	500	0
142	20231107	170400	53304884	500	500	500	500	0
143	20231107	170300	53304884	500	500	500	500	0
144	20231107	170200	53304884	500	500	500	500	0
145	20231107	170100	53304884	500	500	500	500	0
146	20231107	170000	53304884	500	500	500	500	0
147	20231107	165900	53304884	500	500	500	500	0
148	20231107	165800	53304884	500	500	500	500	0
149	20231107	165700	53304884	500	500	500	500	0
150	20231107	165600	53304884	500	500	500	500	0
151	20231107	165500	53304884	500	500	500	500	0
152	20231107	165400	53304884	500	500	500	500	549
153	20231107	165300	53304884	500	500	500	500	0
154	20231107	165200	53304884	500	500	500	500	0
155	20231107	165100	53304884	500	500	500	500	0
156	20231107	165000	53304884	500	500	500	500	0
157	20231107	164900	53304884	500	500	500	500	0
158	20231107	164800	53304884	500	500	500	500	0
159	20231107	164700	53304884	500	500	500	500	0
160	20231107	164600	53304884	500	500	500	500	0
161	20231107	164500	53304884	500	500	500	500	0
162	20231107	164400	53304884	500	500	500	500	0
163	20231107	164300	53304884	500	500	500	500	0
164	20231107	164200	53304884	500	500	500	500	0
165	20231107	164100	53304884	500	500	500	500	0
166	20231107	164000	53304884	500	500	500	500	0
167	20231107	163900	53304884	500	500	500	500	0
168	20231107	163800	53304884	500	500	500	500	0
169	20231107	163700	53304884	500	500	500	500	0
170	20231107	163600	53304884	500	500	500	500	0
171	20231107	163500	53304884	500	500	500	500	0
172	20231107	163400	53304884	500	500	500	500	0
173	20231107	163300	53304884	500	500	500	500	0
174	20231107	163200	53304884	500	500	500	500	0
175	20231107	163100	53304884	500	500	500	500	0
176	20231107	163000	53304884	500	500	500	500	0
177	20231107	162900	53304884	500	500	500	500	0
178	20231107	162800	53304884	500	500	500	500	0
179	20231107	162700	53304884	500	500	500	500	0
180	20231107	162600	53304884	500	500	500	500	0
181	20231107	162500	53304884	500	500	500	500	0
182	20231107	162400	53304884	500	500	500	500	549
183	20231107	162300	53304884	500	500	500	500	0
184	20231107	162200	53304884	500	500	500	500	0
185	20231107	162100	53304884	500	500	500	500	0
186	20231107	162000	53304884	500	500	500	500	0
187	20231107	161900	53304884	500	500	500	500	0
188	20231107	161800	53304884	500	500	500	500	0
189	20231107	161700	53304884	500	500	500	500	0
190	20231107	161600	53304884	500	500	500	500	0
191	20231107	161500	53304884	500	500	500	500	0
192	20231107	161400	53304884	500	500	500	500	0
193	20231107	161300	53304884	500	500	500	500	0
194	20231107	161200	53304884	500	500	500	500	0
195	20231107	161100	53304884	500	500	500	500	0
196	20231107	161000	53304884	500	500	500	500	0
197	20231107	160900	53304884	500	500	500	500	0
198	20231107	160800	53304884	500	500	500	500	0
199	20231107	160700	53304884	500	500	500	500	0
200	20231107	160600	53304884	500	500	500	500	0
201	20231107	160500	53304884	500	500	500	500	0
202	20231107	160400	53304884	500	500	500	500	0
203	20231107	160300	53304884	500	500	500	500	0
204	20231107	160200	53304884	500	500	500	500	0
205	20231107	160100	53304884	500	500	500	500	0
206	20231107	160000	53304884	500	500	500	500	0
207	20231107	155900	53304884	500	500	500	500	0
208	20231107	155800	53304884	500	500	500	500	0
209	20231107	155700	53304884	500	500	500	500	0
210	20231107	155600	53304884	500	500	500	500	0
211	20231107	155500	53304884	500	500	500	500	0
212	20231107	155400	53304884	500	500	500	500	549
213	20231107	155300	53304884	500	500	500	500	0
214	20231107	155200	53304884	500	500	500	500	0
215	20231107	155100	53304884	500	500	500	500	0
216	20231107	155000	53304884	500	500	500	500	0
217	20231107	154900	53304884	500	500	500	500	0
218	20231107	154800	53304884	500	500	500	500	0
219	20231107	154700	53304884	500	500	500	500	0
220	20231107	154600	53304884	500	500	500	500	0
221	20231107	154500	53304884	500	500	500	500	0
222	20231107	154400	53304884	500	500	500	500	0
223	20231107	154300	53304884	500	500	500	500	0
224	20231107	154200	53304884	500	500	500	500	0
225	20231107	154100	53304884	500	500	500	500	0
226	20231107	154000	53304884	500	500	500	500	0
227	20231107	153900	53304884	500	500	500	500	0
228	20231107	153800	53304884	500	500	500	500	0
229	20231107	153700	53304884	500	500	500	500	0
230	20231107	153600	53304884	500	500	500	500	0
231	20231107	153500	53304884	500	500	500	500	0
232	20231107	153400	53304884	500	500	500	500	0
233	20231107	153300	53304884	500	500	500	500	0
234	20231107	153200	53304884	500	500	500	500	0
235	20231107	153100	53304884	500	500	500	500	0
236	20231107	153000	53304884	500	500	500	500	549
237	20231107	152900	53030384	502	502	502	502	0
238	20231107	152800	53030384	502	502	502	502	0
239	20231107	152700	53030384	502	502	502	502	0
240	20231107	152600	53030384	502	502	502	502	0
241	20231107	152500	53030384	502	502	502	502	0
242	20231107	152400	53030384	502	502	502	502	0
243	20231107	152300	53030384	502	502	502	502	0
244	20231107	152200	53030384	502	502	502	502	0
245	20231107	152100	53030384	502	502	502	502	0
246	20231107	152000	53030384	502	502	502	502	0
247	20231107	151900	53030384	502	502	502	502	0
248	20231107	151800	53030384	502	502	502	502	0
249	20231107	151700	53030384	502	502	502	502	0
250	20231107	151600	53030384	502	500	502	500	592
251	20231107	151500	52734342	500	500	500	500	0
252	20231107	151400	52734342	500	500	500	500	20
253	20231107	151300	52724342	500	500	500	500	51
254	20231107	151200	52698842	499	499	499	499	0
255	20231107	151100	52698842	499	499	499	499	0
256	20231107	151000	52698842	499	500	500	499	4
257	20231107	150900	52696844	500	500	500	500	0
258	20231107	150800	52696844	500	500	500	500	0
259	20231107	150700	52696844	500	500	500	500	0
260	20231107	150600	52696844	500	500	500	500	6
261	20231107	150500	52693844	500	500	500	500	0
262	20231107	150400	52693844	500	500	500	500	0
263	20231107	150300	52693844	500	499	500	499	21
264	20231107	150200	52683353	499	499	499	499	0
265	20231107	150100	52683353	499	499	499	499	1
266	20231107	150000	52682854	500	500	500	500	0
267	20231107	145900	52682854	500	500	500	500	10
268	20231107	145800	52677854	498	499	499	496	1665
269	20231107	145700	51851747	500	500	500	500	10
270	20231107	145600	51846747	500	500	500	500	0
271	20231107	145500	51846747	500	500	500	500	1
272	20231107	145400	51846247	499	499	499	499	0
273	20231107	145300	51846247	499	499	499	499	51
274	20231107	145200	51820798	499	499	499	499	0
275	20231107	145100	51820798	499	499	499	499	0
276	20231107	145000	51820798	499	499	499	499	0
277	20231107	144900	51820798	499	500	500	499	259
278	20231107	144800	51691556	499	499	499	499	19
279	20231107	144700	51682075	499	499	499	499	31
280	20231107	144600	51666606	499	499	499	499	1
281	20231107	144500	51666107	498	498	498	498	0
282	20231107	144400	51666107	498	498	498	498	0
283	20231107	144300	51666107	498	498	498	498	0
284	20231107	144200	51666107	498	499	499	497	11510
285	20231107	144100	45944303	500	500	500	500	51
286	20231107	144000	45918803	500	500	500	500	10
287	20231107	143900	45913803	500	500	500	500	0
288	20231107	143800	45913803	500	500	500	500	15
289	20231107	143700	45906303	500	500	500	500	0
290	20231107	143600	45906303	500	500	500	500	0
291	20231107	143500	45906303	500	500	500	500	0
292	20231107	143400	45906303	500	500	500	500	0
293	20231107	143300	45906303	500	500	500	500	0
294	20231107	143200	45906303	500	500	500	500	0
295	20231107	143100	45906303	500	500	500	500	78
296	20231107	143000	45867303	500	500	500	500	4
297	20231107	142900	45865303	500	500	500	500	5
298	20231107	142800	45862803	499	500	500	499	17
299	20231107	142700	45854305	500	500	500	500	0
300	20231107	142600	45854305	500	500	500	500	0
301	20231107	142500	45854305	500	500	500	500	0
302	20231107	142400	45854305	500	500	500	500	17
303	20231107	142300	45845805	500	500	500	500	7
304	20231107	142200	45842305	500	500	500	500	0
305	20231107	142100	45842305	500	500	500	500	0
306	20231107	142000	45842305	500	500	500	500	0
307	20231107	141900	45842305	500	500	500	500	0
308	20231107	141800	45842305	500	500	500	500	1
309	20231107	141700	45841805	500	500	500	500	0
310	20231107	141600	45841805	500	500	500	500	0
311	20231107	141500	45841805	500	500	500	500	1
312	20231107	141400	45841305	500	500	500	500	0
313	20231107	141300	45841305	500	500	500	500	50
314	20231107	141200	45816305	500	500	500	500	0
315	20231107	141100	45816305	500	500	500	500	0
316	20231107	141000	45816305	500	500	500	500	5
317	20231107	140900	45813805	500	500	500	500	0
318	20231107	140800	45813805	500	500	500	500	11
319	20231107	140700	45808305	500	500	500	500	10
320	20231107	140600	45803305	501	501	501	501	0
321	20231107	140500	45803305	501	501	501	501	0
322	20231107	140400	45803305	501	501	501	501	0
323	20231107	140300	45803305	501	501	501	501	0
324	20231107	140200	45803305	501	501	501	501	0
325	20231107	140100	45803305	501	501	501	501	0
326	20231107	140000	45803305	501	501	501	501	0
327	20231107	135900	45803305	501	501	501	501	0
328	20231107	135800	45803305	501	501	501	501	0
329	20231107	135700	45803305	501	501	501	501	0
330	20231107	135600	45803305	501	501	501	501	0
331	20231107	135500	45803305	501	501	501	501	0
332	20231107	135400	45803305	501	501	501	501	0
333	20231107	135300	45803305	501	501	501	501	0
334	20231107	135200	45803305	501	501	501	501	0
335	20231107	135100	45803305	501	501	501	501	0
336	20231107	135000	45803305	501	501	501	501	0
337	20231107	134900	45803305	501	501	501	501	0
338	20231107	134800	45803305	501	501	501	501	0
339	20231107	134700	45803305	501	501	501	500	40
340	20231107	134600	45783266	501	497	501	497	11
341	20231107	134500	45777763	500	500	500	500	0
342	20231107	134400	45777763	500	500	500	500	0
343	20231107	134300	45777763	500	500	500	500	0
344	20231107	134200	45777763	500	500	500	500	0
345	20231107	134100	45777763	500	500	500	500	0
346	20231107	134000	45777763	500	500	500	500	10
347	20231107	133900	45772763	500	500	500	500	500
348	20231107	133800	45522763	501	501	501	501	1
349	20231107	133700	45522262	501	501	501	501	0
350	20231107	133600	45522262	501	501	501	501	0
351	20231107	133500	45522262	501	501	501	501	0
352	20231107	133400	45522262	501	501	501	501	1
353	20231107	133300	45521761	497	497	497	497	142
354	20231107	133200	45451187	497	497	497	497	26
355	20231107	133100	45438265	497	497	497	497	316
356	20231107	133000	45281213	496	496	496	496	0
357	20231107	132900	45281213	496	496	496	496	0
358	20231107	132800	45281213	496	497	497	496	504
359	20231107	132700	45030727	497	497	497	497	2
360	20231107	132600	45029733	497	497	497	497	7
361	20231107	132500	45026254	497	497	497	497	0
362	20231107	132400	45026254	497	496	497	496	51
363	20231107	132300	45000908	497	497	497	497	0
364	20231107	132200	45000908	497	497	497	497	0
365	20231107	132100	45000908	497	497	497	497	0
366	20231107	132000	45000908	497	497	497	497	0
367	20231107	131900	45000908	497	497	497	497	45
368	20231107	131800	44978543	497	496	497	496	852
369	20231107	131700	44555521	497	497	497	497	143
370	20231107	131600	44484450	500	500	500	500	0
371	20231107	131500	44484450	500	500	500	500	0
372	20231107	131400	44484450	500	500	500	500	0
373	20231107	131300	44484450	500	500	500	500	60
374	20231107	131200	44454450	500	500	500	500	0
375	20231107	131100	44454450	500	500	500	500	0
376	20231107	131000	44454450	500	500	500	500	0
377	20231107	130900	44454450	500	500	500	500	0
378	20231107	130800	44454450	500	500	500	500	510
379	20231107	130700	44199450	498	498	498	498	0
380	20231107	130600	44199450	498	498	498	498	0
381	20231107	130500	44199450	498	498	498	498	7
382	20231107	130400	44195964	498	498	498	498	152
383	20231107	130300	44120268	498	498	498	498	0
384	20231107	130200	44120268	498	498	498	498	0
385	20231107	130100	44120268	498	498	498	498	0
386	20231107	130000	44120268	498	498	498	498	5
387	20231107	125900	44117778	498	498	498	498	0
388	20231107	125800	44117778	498	498	498	498	2
389	20231107	125700	44116782	498	498	498	498	0
390	20231107	125600	44116782	498	498	498	498	0
391	20231107	125500	44116782	498	498	498	498	30
392	20231107	125400	44101842	498	498	498	498	0
393	20231107	125300	44101842	498	498	498	498	0
394	20231107	125200	44101842	498	498	498	498	0
395	20231107	125100	44101842	498	498	498	498	0
396	20231107	125000	44101842	498	498	498	498	0
397	20231107	124900	44101842	498	498	498	498	0
398	20231107	124800	44101842	498	498	498	498	10
399	20231107	124700	44096862	498	498	498	498	20
400	20231107	124600	44086902	498	498	498	498	0
401	20231107	124500	44086902	498	498	498	498	0
402	20231107	124400	44086902	498	498	498	498	0
403	20231107	124300	44086902	498	498	498	498	20
404	20231107	124200	44076942	498	498	498	498	0
405	20231107	124100	44076942	498	498	498	498	82
406	20231107	124000	44036106	498	498	498	498	0
407	20231107	123900	44036106	498	498	498	498	0
408	20231107	123800	44036106	498	498	498	498	0
409	20231107	123700	44036106	498	498	498	498	19
410	20231107	123600	44026644	498	498	498	498	0
411	20231107	123500	44026644	498	498	498	498	0
412	20231107	123400	44026644	498	497	498	497	716
413	20231107	123300	43670087	497	497	497	497	0
414	20231107	123200	43670087	497	497	497	497	0
415	20231107	123100	43670087	497	497	497	497	0
416	20231107	123000	43670087	497	497	497	497	1
417	20231107	122900	43669590	496	496	496	496	0
418	20231107	122800	43669590	496	496	496	496	108
419	20231107	122700	43616022	496	496	496	496	0
420	20231107	122600	43616022	496	496	496	496	333
421	20231107	122500	43450854	496	495	496	495	304
422	20231107	122400	43300370	496	495	496	495	3
423	20231107	122300	43298884	494	494	494	494	0
424	20231107	122200	43298884	494	494	494	494	0
425	20231107	122100	43298884	494	496	496	494	349
426	20231107	122000	43126127	500	500	500	500	0
427	20231107	121900	43126127	500	500	500	500	10
428	20231107	121800	43121127	494	494	494	494	0
429	20231107	121700	43121127	494	498	498	494	12821
430	20231107	121600	36763666	498	501	501	498	340
431	20231107	121500	36594226	501	501	501	501	0
432	20231107	121400	36594226	501	501	501	501	0
433	20231107	121300	36594226	501	501	501	501	1
434	20231107	121200	36593725	499	499	499	499	0
435	20231107	121100	36593725	499	502	502	499	148
436	20231107	121000	36519432	500	500	500	500	0
437	20231107	120900	36519432	500	500	500	500	1
438	20231107	120800	36518932	500	500	500	500	0
439	20231107	120700	36518932	500	500	500	500	100
440	20231107	120600	36468932	502	502	502	502	0
441	20231107	120500	36468932	502	502	502	502	0
442	20231107	120400	36468932	502	502	502	502	0
443	20231107	120300	36468932	502	502	502	502	0
444	20231107	120200	36468932	502	502	502	502	0
445	20231107	120100	36468932	502	502	502	502	0
446	20231107	120000	36468932	502	502	502	502	2656
447	20231107	115900	35135620	502	502	502	502	0
448	20231107	115800	35135620	502	502	502	502	0
449	20231107	115700	35135620	502	502	502	502	0
450	20231107	115600	35135620	502	502	502	502	0
451	20231107	115500	35135620	502	502	502	502	0
452	20231107	115400	35135620	502	502	502	502	0
453	20231107	115300	35135620	502	501	503	501	2502
454	20231107	115200	33879407	498	498	498	498	0
455	20231107	115100	33879407	498	498	498	498	0
456	20231107	115000	33879407	498	498	498	498	0
457	20231107	114900	33879407	498	498	498	498	100
458	20231107	114800	33829607	496	496	496	496	0
459	20231107	114700	33829607	496	496	496	496	0
460	20231107	114600	33829607	496	497	497	496	6500
461	20231107	114500	30605602	496	497	497	496	5000
462	20231107	114400	28122586	498	499	499	498	1187
463	20231107	114300	27531360	498	499	499	498	4000
464	20231107	114200	25538260	500	500	500	500	0
465	20231107	114100	25538260	500	500	500	500	52
466	20231107	114000	25512260	500	500	500	500	702
467	20231107	113900	25161260	500	500	500	500	100
468	20231107	113800	25111260	499	500	500	499	43
469	20231107	113700	25089763	500	500	500	500	0
470	20231107	113600	25089763	500	500	500	500	2
471	20231107	113500	25088763	500	500	500	500	0
472	20231107	113400	25088763	500	500	500	500	0
473	20231107	113300	25088763	500	500	500	500	0
474	20231107	113200	25088763	500	500	500	500	0
475	20231107	113100	25088763	500	500	500	500	100
476	20231107	113000	25038763	500	500	500	500	0
477	20231107	112900	25038763	500	500	500	500	0
478	20231107	112800	25038763	500	500	500	500	1
479	20231107	112700	25038263	498	498	498	498	0
480	20231107	112600	25038263	498	501	501	498	2473
481	20231107	112500	23805605	499	499	499	499	0
482	20231107	112400	23805605	499	499	499	499	0
483	20231107	112300	23805605	499	499	499	499	0
484	20231107	112200	23805605	499	499	499	499	157
485	20231107	112100	23727262	499	499	499	499	3255
486	20231107	112000	22103017	500	500	500	500	6
487	20231107	111900	22100017	500	500	500	500	3642
488	20231107	111800	20279017	502	502	502	502	0
489	20231107	111700	20279017	502	502	502	502	1
490	20231107	111600	20278515	501	501	501	501	0
491	20231107	111500	20278515	501	501	501	501	1
492	20231107	111400	20278014	501	501	501	501	212
493	20231107	111300	20171802	501	501	501	501	1
494	20231107	111200	20171301	500	500	500	500	0
495	20231107	111100	20171301	500	500	500	500	250
496	20231107	111000	20046301	500	501	501	500	11
497	20231107	110900	20040799	502	502	502	502	1
498	20231107	110800	20040297	501	501	501	501	0
499	20231107	110700	20040297	501	501	501	501	0
500	20231107	110600	20040297	501	501	501	501	280
501	20231107	110500	19900017	502	502	502	502	0
502	20231107	110400	19900017	502	502	502	502	0
503	20231107	110300	19900017	502	502	502	502	0
504	20231107	110200	19900017	502	502	502	502	276
505	20231107	110100	19761465	502	502	502	502	2
506	20231107	110000	19760461	503	503	503	503	6
507	20231107	105900	19757443	503	503	503	503	0
508	20231107	105800	19757443	503	503	503	503	0
509	20231107	105700	19757443	503	503	503	503	0
510	20231107	105600	19757443	503	503	503	503	1
511	20231107	105500	19756940	502	502	502	502	0
512	20231107	105400	19756940	502	501	502	501	1140
513	20231107	105300	19185768	501	501	501	501	0
514	20231107	105200	19185768	501	501	501	501	500
515	20231107	105100	18935268	501	501	501	501	255
516	20231107	105000	18807513	501	502	502	501	145
517	20231107	104900	18734823	502	502	502	502	0
518	20231107	104800	18734823	502	502	502	502	200
519	20231107	104700	18634423	502	502	502	502	3
520	20231107	104600	18632917	503	503	503	503	7
521	20231107	104500	18629396	503	503	503	503	0
522	20231107	104400	18629396	503	503	503	503	0
523	20231107	104300	18629396	503	503	503	503	0
524	20231107	104200	18629396	503	503	503	503	0
525	20231107	104100	18629396	503	503	503	503	0
526	20231107	104000	18629396	503	503	503	503	0
527	20231107	103900	18629396	503	503	503	503	0
528	20231107	103800	18629396	503	503	503	503	0
529	20231107	103700	18629396	503	503	503	503	10
530	20231107	103600	18624366	501	502	502	501	600
531	20231107	103500	18323754	502	502	502	502	300
532	20231107	103400	18173154	503	502	503	502	306
533	20231107	103300	18019532	503	503	503	503	10
534	20231107	103200	18014502	503	503	503	503	0
535	20231107	103100	18014502	503	503	503	503	10
536	20231107	103000	18009472	503	503	503	503	0
537	20231107	102900	18009472	503	503	503	503	1
538	20231107	102800	18008969	503	503	503	503	0
539	20231107	102700	18008969	503	503	503	503	10
540	20231107	102600	18003939	503	503	503	503	0
541	20231107	102500	18003939	503	503	503	503	0
542	20231107	102400	18003939	503	503	503	503	23
543	20231107	102300	17992370	504	504	504	504	0
544	20231107	102200	17992370	504	504	504	504	0
545	20231107	102100	17992370	504	504	504	504	0
546	20231107	102000	17992370	504	504	504	504	0
547	20231107	101900	17992370	504	504	504	504	0
548	20231107	101800	17992370	504	504	504	504	1
549	20231107	101700	17991866	503	503	503	503	311
550	20231107	101600	17835433	504	504	504	504	0
551	20231107	101500	17835433	504	504	504	504	48
552	20231107	101400	17811241	504	504	504	504	0
553	20231107	101300	17811241	504	504	504	504	0
554	20231107	101200	17811241	504	504	504	504	0
555	20231107	101100	17811241	504	504	504	504	0
556	20231107	101000	17811241	504	504	504	504	0
557	20231107	100900	17811241	504	504	504	504	0
558	20231107	100800	17811241	504	504	504	504	0
559	20231107	100700	17811241	504	504	504	504	0
560	20231107	100600	17811241	504	504	504	504	0
561	20231107	100500	17811241	504	504	504	504	0
562	20231107	100400	17811241	504	504	504	504	0
563	20231107	100300	17811241	504	504	504	504	0
564	20231107	100200	17811241	504	504	504	504	1
565	20231107	100100	17810737	503	503	503	503	0
566	20231107	100000	17810737	503	503	503	503	0
567	20231107	095900	17810737	503	503	503	503	0
568	20231107	095800	17810737	503	503	503	503	0
569	20231107	095700	17810737	503	503	503	503	35
570	20231107	095600	17793132	504	504	504	504	0
571	20231107	095500	17793132	504	504	504	504	44
572	20231107	095400	17770956	504	504	504	504	0
573	20231107	095300	17770956	504	504	504	504	0
574	20231107	095200	17770956	504	504	504	504	140
575	20231107	095100	17700396	504	504	504	504	126
576	20231107	095000	17636892	504	504	504	504	0
577	20231107	094900	17636892	504	506	506	504	669
578	20231107	094800	17299378	506	506	506	506	501
579	20231107	094700	17045872	506	506	506	506	0
580	20231107	094600	17045872	506	506	506	506	3
581	20231107	094500	17044354	507	506	507	506	501
582	20231107	094400	16790828	506	506	506	506	401
583	20231107	094300	16587922	506	506	506	506	380
584	20231107	094200	16395642	506	506	506	506	0
585	20231107	094100	16395642	506	506	506	506	0
586	20231107	094000	16395642	506	506	506	506	1
587	20231107	093900	16395136	505	505	505	505	0
588	20231107	093800	16395136	505	504	505	504	501
589	20231107	093700	16142631	506	506	506	506	1
590	20231107	093600	16142125	506	506	506	506	0
591	20231107	093500	16142125	506	506	506	506	0
592	20231107	093400	16142125	506	506	506	506	0
593	20231107	093300	16142125	506	505	506	503	200
594	20231107	093200	16041159	505	505	505	505	3
595	20231107	093100	16039644	505	505	505	505	2
596	20231107	093000	16038634	505	505	505	505	0
597	20231107	092900	16038634	505	505	505	505	0
598	20231107	092800	16038634	505	505	505	505	1
599	20231107	092700	16038129	505	505	505	505	6
600	20231107	092600	16035099	505	505	505	505	1
601	20231107	092500	16034594	503	504	504	503	21
602	20231107	092400	16024013	505	505	505	505	18
603	20231107	092300	16014923	506	506	506	506	1896
604	20231107	092200	15055547	506	506	506	506	116
605	20231107	092100	14996851	506	506	506	506	0
606	20231107	092000	14996851	506	504	506	504	136
607	20231107	091900	14928118	504	507	507	504	70
608	20231107	091800	14892835	504	504	504	504	0
609	20231107	091700	14892835	504	504	504	504	152
610	20231107	091600	14816227	504	504	504	504	0
611	20231107	091500	14816227	504	504	504	504	0
612	20231107	091400	14816227	504	504	504	504	0
613	20231107	091300	14816227	504	504	504	504	1
614	20231107	091200	14815723	502	504	504	502	3
615	20231107	091100	14814215	502	502	502	502	398
616	20231107	091000	14614419	502	504	504	502	492
617	20231107	090900	14366670	505	505	505	505	10
618	20231107	090800	14361620	505	504	505	504	728
619	20231107	090700	13994437	504	503	504	502	494
620	20231107	090600	13745958	501	503	503	500	21683
621	20231107	090500	2862101	503	503	503	503	1668
622	20231107	090400	2023097	504	504	504	504	2
623	20231107	090300	2022089	504	504	504	504	66
624	20231107	090200	1988825	506	504	506	504	80
625	20231107	090100	1948501	503	507	508	503	3194
626	20231107	090000	341810	506	506	506	503	676