KissMeData/083640/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195200	45124375	509	509	509	509	328
3	20231109	195100	45124375	509	509	509	509	0
4	20231109	195000	45124375	509	509	509	509	0
5	20231109	194900	45124375	509	509	509	509	0
6	20231109	194800	45124375	509	509	509	509	0
7	20231109	194700	45124375	509	509	509	509	0
8	20231109	194600	45124375	509	509	509	509	0
9	20231109	194500	45124375	509	509	509	509	0
10	20231109	194400	45124375	509	509	509	509	0
11	20231109	194300	45124375	509	509	509	509	0
12	20231109	194200	45124375	509	509	509	509	0
13	20231109	194100	45124375	509	509	509	509	0
14	20231109	194000	45124375	509	509	509	509	0
15	20231109	193900	45124375	509	509	509	509	0
16	20231109	193800	45124375	509	509	509	509	0
17	20231109	193700	45124375	509	509	509	509	0
18	20231109	193600	45124375	509	509	509	509	0
19	20231109	193500	45124375	509	509	509	509	0
20	20231109	193400	45124375	509	509	509	509	0
21	20231109	193300	45124375	509	509	509	509	0
22	20231109	193200	45124375	509	509	509	509	0
23	20231109	193100	45124375	509	509	509	509	0
24	20231109	193000	45124375	509	509	509	509	0
25	20231109	192900	45124375	509	509	509	509	0
26	20231109	192800	45124375	509	509	509	509	0
27	20231109	192700	45124375	509	509	509	509	0
28	20231109	192600	45124375	509	509	509	509	0
29	20231109	192500	45124375	509	509	509	509	0
30	20231109	192400	45124375	509	509	509	509	0
31	20231109	192300	45124375	509	509	509	509	0
32	20231109	192200	45124375	509	509	509	509	328
33	20231109	192100	45124375	509	509	509	509	0
34	20231109	192000	45124375	509	509	509	509	0
35	20231109	191900	45124375	509	509	509	509	0
36	20231109	191800	45124375	509	509	509	509	0
37	20231109	191700	45124375	509	509	509	509	0
38	20231109	191600	45124375	509	509	509	509	0
39	20231109	191500	45124375	509	509	509	509	0
40	20231109	191400	45124375	509	509	509	509	0
41	20231109	191300	45124375	509	509	509	509	0
42	20231109	191200	45124375	509	509	509	509	0
43	20231109	191100	45124375	509	509	509	509	0
44	20231109	191000	45124375	509	509	509	509	0
45	20231109	190900	45124375	509	509	509	509	0
46	20231109	190800	45124375	509	509	509	509	0
47	20231109	190700	45124375	509	509	509	509	0
48	20231109	190600	45124375	509	509	509	509	0
49	20231109	190500	45124375	509	509	509	509	0
50	20231109	190400	45124375	509	509	509	509	0
51	20231109	190300	45124375	509	509	509	509	0
52	20231109	190200	45124375	509	509	509	509	0
53	20231109	190100	45124375	509	509	509	509	0
54	20231109	190000	45124375	509	509	509	509	0
55	20231109	185900	45124375	509	509	509	509	0
56	20231109	185800	45124375	509	509	509	509	0
57	20231109	185700	45124375	509	509	509	509	0
58	20231109	185600	45124375	509	509	509	509	0
59	20231109	185500	45124375	509	509	509	509	0
60	20231109	185400	45124375	509	509	509	509	0
61	20231109	185300	45124375	509	509	509	509	0
62	20231109	185200	45124375	509	509	509	509	328
63	20231109	185100	45124375	509	509	509	509	0
64	20231109	185000	45124375	509	509	509	509	0
65	20231109	184900	45124375	509	509	509	509	0
66	20231109	184800	45124375	509	509	509	509	0
67	20231109	184700	45124375	509	509	509	509	0
68	20231109	184600	45124375	509	509	509	509	0
69	20231109	184500	45124375	509	509	509	509	0
70	20231109	184400	45124375	509	509	509	509	0
71	20231109	184300	45124375	509	509	509	509	0
72	20231109	184200	45124375	509	509	509	509	0
73	20231109	184100	45124375	509	509	509	509	0
74	20231109	184000	45124375	509	509	509	509	0
75	20231109	183900	45124375	509	509	509	509	0
76	20231109	183800	45124375	509	509	509	509	0
77	20231109	183700	45124375	509	509	509	509	0
78	20231109	183600	45124375	509	509	509	509	0
79	20231109	183500	45124375	509	509	509	509	0
80	20231109	183400	45124375	509	509	509	509	0
81	20231109	183300	45124375	509	509	509	509	0
82	20231109	183200	45124375	509	509	509	509	0
83	20231109	183100	45124375	509	509	509	509	0
84	20231109	183000	45124375	509	509	509	509	0
85	20231109	182900	45124375	509	509	509	509	0
86	20231109	182800	45124375	509	509	509	509	0
87	20231109	182700	45124375	509	509	509	509	0
88	20231109	182600	45124375	509	509	509	509	0
89	20231109	182500	45124375	509	509	509	509	0
90	20231109	182400	45124375	509	509	509	509	0
91	20231109	182300	45124375	509	509	509	509	0
92	20231109	182200	45124375	509	509	509	509	328
93	20231109	182100	45124375	509	509	509	509	0
94	20231109	182000	45124375	509	509	509	509	0
95	20231109	181900	45124375	509	509	509	509	0
96	20231109	181800	45124375	509	509	509	509	0
97	20231109	181700	45124375	509	509	509	509	0
98	20231109	181600	45124375	509	509	509	509	0
99	20231109	181500	45124375	509	509	509	509	0
100	20231109	181400	45124375	509	509	509	509	0
101	20231109	181300	45124375	509	509	509	509	0
102	20231109	181200	45124375	509	509	509	509	0
103	20231109	181100	45124375	509	509	509	509	0
104	20231109	181000	45124375	509	509	509	509	0
105	20231109	180900	45124375	509	509	509	509	0
106	20231109	180800	45124375	509	509	509	509	0
107	20231109	180700	45124375	509	509	509	509	0
108	20231109	180600	45124375	509	509	509	509	0
109	20231109	180500	45124375	509	509	509	509	0
110	20231109	180400	45124375	509	509	509	509	0
111	20231109	180300	45124375	509	509	509	509	0
112	20231109	180200	45124375	509	509	509	509	0
113	20231109	180100	45124375	509	509	509	509	0
114	20231109	180000	45124375	509	509	509	509	0
115	20231109	175900	45124375	509	509	509	509	0
116	20231109	175800	45124375	509	509	509	509	0
117	20231109	175700	45124375	509	509	509	509	0
118	20231109	175600	45124375	509	509	509	509	0
119	20231109	175500	45124375	509	509	509	509	0
120	20231109	175400	45124375	509	509	509	509	0
121	20231109	175300	45124375	509	509	509	509	0
122	20231109	175200	45124375	509	509	509	509	328
123	20231109	175100	45124375	509	509	509	509	0
124	20231109	175000	45124375	509	509	509	509	0
125	20231109	174900	45124375	509	509	509	509	0
126	20231109	174800	45124375	509	509	509	509	0
127	20231109	174700	45124375	509	509	509	509	0
128	20231109	174600	45124375	509	509	509	509	0
129	20231109	174500	45124375	509	509	509	509	0
130	20231109	174400	45124375	509	509	509	509	0
131	20231109	174300	45124375	509	509	509	509	0
132	20231109	174200	45124375	509	509	509	509	0
133	20231109	174100	45124375	509	509	509	509	0
134	20231109	174000	45124375	509	509	509	509	0
135	20231109	173900	45124375	509	509	509	509	0
136	20231109	173800	45124375	509	509	509	509	0
137	20231109	173700	45124375	509	509	509	509	0
138	20231109	173600	45124375	509	509	509	509	0
139	20231109	173500	45124375	509	509	509	509	0
140	20231109	173400	45124375	509	509	509	509	0
141	20231109	173300	45124375	509	509	509	509	0
142	20231109	173200	45124375	509	509	509	509	0
143	20231109	173100	45124375	509	509	509	509	0
144	20231109	173000	45124375	509	509	509	509	0
145	20231109	172900	45124375	509	509	509	509	0
146	20231109	172800	45124375	509	509	509	509	0
147	20231109	172700	45124375	509	509	509	509	0
148	20231109	172600	45124375	509	509	509	509	0
149	20231109	172500	45124375	509	509	509	509	0
150	20231109	172400	45124375	509	509	509	509	0
151	20231109	172300	45124375	509	509	509	509	0
152	20231109	172200	45124375	509	509	509	509	328
153	20231109	172100	45124375	509	509	509	509	0
154	20231109	172000	45124375	509	509	509	509	0
155	20231109	171900	45124375	509	509	509	509	0
156	20231109	171800	45124375	509	509	509	509	0
157	20231109	171700	45124375	509	509	509	509	0
158	20231109	171600	45124375	509	509	509	509	0
159	20231109	171500	45124375	509	509	509	509	0
160	20231109	171400	45124375	509	509	509	509	0
161	20231109	171300	45124375	509	509	509	509	0
162	20231109	171200	45124375	509	509	509	509	0
163	20231109	171100	45124375	509	509	509	509	0
164	20231109	171000	45124375	509	509	509	509	0
165	20231109	170900	45124375	509	509	509	509	0
166	20231109	170800	45124375	509	509	509	509	0
167	20231109	170700	45124375	509	509	509	509	0
168	20231109	170600	45124375	509	509	509	509	0
169	20231109	170500	45124375	509	509	509	509	0
170	20231109	170400	45124375	509	509	509	509	0
171	20231109	170300	45124375	509	509	509	509	0
172	20231109	170200	45124375	509	509	509	509	0
173	20231109	170100	45124375	509	509	509	509	0
174	20231109	170000	45124375	509	509	509	509	0
175	20231109	165900	45124375	509	509	509	509	0
176	20231109	165800	45124375	509	509	509	509	0
177	20231109	165700	45124375	509	509	509	509	0
178	20231109	165600	45124375	509	509	509	509	0
179	20231109	165500	45124375	509	509	509	509	0
180	20231109	165400	45124375	509	509	509	509	0
181	20231109	165300	45124375	509	509	509	509	0
182	20231109	165200	45124375	509	509	509	509	328
183	20231109	165100	45124375	509	509	509	509	0
184	20231109	165000	45124375	509	509	509	509	0
185	20231109	164900	45124375	509	509	509	509	0
186	20231109	164800	45124375	509	509	509	509	0
187	20231109	164700	45124375	509	509	509	509	0
188	20231109	164600	45124375	509	509	509	509	0
189	20231109	164500	45124375	509	509	509	509	0
190	20231109	164400	45124375	509	509	509	509	0
191	20231109	164300	45124375	509	509	509	509	0
192	20231109	164200	45124375	509	509	509	509	0
193	20231109	164100	45124375	509	509	509	509	0
194	20231109	164000	45124375	509	509	509	509	0
195	20231109	163900	45124375	509	509	509	509	0
196	20231109	163800	45124375	509	509	509	509	0
197	20231109	163700	45124375	509	509	509	509	0
198	20231109	163600	45124375	509	509	509	509	0
199	20231109	163500	45124375	509	509	509	509	0
200	20231109	163400	45124375	509	509	509	509	0
201	20231109	163300	45124375	509	509	509	509	0
202	20231109	163200	45124375	509	509	509	509	0
203	20231109	163100	45124375	509	509	509	509	0
204	20231109	163000	45124375	509	509	509	509	0
205	20231109	162900	45124375	509	509	509	509	0
206	20231109	162800	45124375	509	509	509	509	0
207	20231109	162700	45124375	509	509	509	509	0
208	20231109	162600	45124375	509	509	509	509	0
209	20231109	162500	45124375	509	509	509	509	0
210	20231109	162400	45124375	509	509	509	509	0
211	20231109	162300	45124375	509	509	509	509	0
212	20231109	162200	45124375	509	509	509	509	328
213	20231109	162100	45124375	509	509	509	509	0
214	20231109	162000	45124375	509	509	509	509	0
215	20231109	161900	45124375	509	509	509	509	0
216	20231109	161800	45124375	509	509	509	509	0
217	20231109	161700	45124375	509	509	509	509	0
218	20231109	161600	45124375	509	509	509	509	0
219	20231109	161500	45124375	509	509	509	509	0
220	20231109	161400	45124375	509	509	509	509	0
221	20231109	161300	45124375	509	509	509	509	0
222	20231109	161200	45124375	509	509	509	509	0
223	20231109	161100	45124375	509	509	509	509	0
224	20231109	161000	45124375	509	509	509	509	0
225	20231109	160900	45124375	509	509	509	509	0
226	20231109	160800	45124375	509	509	509	509	0
227	20231109	160700	45124375	509	509	509	509	0
228	20231109	160600	45124375	509	509	509	509	0
229	20231109	160500	45124375	509	509	509	509	0
230	20231109	160400	45124375	509	509	509	509	0
231	20231109	160300	45124375	509	509	509	509	0
232	20231109	160200	45124375	509	509	509	509	0
233	20231109	160100	45124375	509	509	509	509	0
234	20231109	160000	45124375	509	509	509	509	0
235	20231109	155900	45124375	509	509	509	509	0
236	20231109	155800	45124375	509	509	509	509	0
237	20231109	155700	45124375	509	509	509	509	0
238	20231109	155600	45124375	509	509	509	509	0
239	20231109	155500	45124375	509	509	509	509	0
240	20231109	155400	45124375	509	509	509	509	0
241	20231109	155300	45124375	509	509	509	509	0
242	20231109	155200	45124375	509	509	509	509	328
243	20231109	155100	45124375	509	509	509	509	0
244	20231109	155000	45124375	509	509	509	509	0
245	20231109	154900	45124375	509	509	509	509	0
246	20231109	154800	45124375	509	509	509	509	0
247	20231109	154700	45124375	509	509	509	509	0
248	20231109	154600	45124375	509	509	509	509	0
249	20231109	154500	45124375	509	509	509	509	0
250	20231109	154400	45124375	509	509	509	509	0
251	20231109	154300	45124375	509	509	509	509	0
252	20231109	154200	45124375	509	509	509	509	0
253	20231109	154100	45124375	509	509	509	509	0
254	20231109	154000	45124375	509	509	509	509	0
255	20231109	153900	45124375	509	509	509	509	0
256	20231109	153800	45124375	509	509	509	509	0
257	20231109	153700	45124375	509	509	509	509	0
258	20231109	153600	45124375	509	509	509	509	0
259	20231109	153500	45124375	509	509	509	509	0
260	20231109	153400	45124375	509	509	509	509	0
261	20231109	153300	45124375	509	509	509	509	0
262	20231109	153200	45124375	509	509	509	509	0
263	20231109	153100	45124375	509	509	509	509	0
264	20231109	153000	45124375	509	509	509	509	328
265	20231109	152900	44957423	507	507	507	507	0
266	20231109	152800	44957423	507	507	507	507	0
267	20231109	152700	44957423	507	507	507	507	0
268	20231109	152600	44957423	507	507	507	507	0
269	20231109	152500	44957423	507	507	507	507	0
270	20231109	152400	44957423	507	507	507	507	0
271	20231109	152300	44957423	507	507	507	507	0
272	20231109	152200	44957423	507	507	507	507	0
273	20231109	152100	44957423	507	507	507	507	0
274	20231109	152000	44957423	507	507	507	507	0
275	20231109	151900	44957423	507	507	507	507	1173
276	20231109	151800	44362712	507	507	507	507	600
277	20231109	151700	44058512	507	504	507	504	8
278	20231109	151600	44054459	504	504	504	504	16
279	20231109	151500	44046395	504	504	504	504	155
280	20231109	151400	43968275	504	504	504	504	19
281	20231109	151300	43958699	504	504	504	504	9
282	20231109	151200	43954163	504	504	504	504	9
283	20231109	151100	43949627	504	504	504	504	1277
284	20231109	151000	43306019	507	507	507	507	6
285	20231109	150900	43302977	503	507	508	503	3552
286	20231109	150800	41513145	505	506	506	505	4366
287	20231109	150700	39305927	507	507	507	507	289
288	20231109	150600	39159404	508	508	508	508	0
289	20231109	150500	39159404	508	508	508	508	0
290	20231109	150400	39159404	508	508	508	508	133
291	20231109	150300	39091840	508	507	508	507	998
292	20231109	150200	38585844	508	508	508	508	100
293	20231109	150100	38535044	508	508	508	508	0
294	20231109	150000	38535044	508	508	508	508	0
295	20231109	145900	38535044	508	508	508	508	0
296	20231109	145800	38535044	508	508	508	508	0
297	20231109	145700	38535044	508	508	508	508	0
298	20231109	145600	38535044	508	508	508	508	0
299	20231109	145500	38535044	508	508	508	508	0
300	20231109	145400	38535044	508	508	508	508	0
301	20231109	145300	38535044	508	508	508	508	0
302	20231109	145200	38535044	508	508	508	508	0
303	20231109	145100	38535044	508	508	508	508	30
304	20231109	145000	38519804	508	508	508	508	0
305	20231109	144900	38519804	508	508	508	508	0
306	20231109	144800	38519804	508	508	508	508	0
307	20231109	144700	38519804	508	508	508	508	0
308	20231109	144600	38519804	508	508	508	508	0
309	20231109	144500	38519804	508	508	508	508	6
310	20231109	144400	38516756	508	508	508	508	1000
311	20231109	144300	38008756	508	508	508	508	0
312	20231109	144200	38008756	508	508	508	508	0
313	20231109	144100	38008756	508	508	508	508	602
314	20231109	144000	37702940	509	509	509	509	0
315	20231109	143900	37702940	509	509	509	509	3
316	20231109	143800	37701413	509	509	509	509	8
317	20231109	143700	37697341	509	509	509	509	0
318	20231109	143600	37697341	509	509	509	509	0
319	20231109	143500	37697341	509	509	509	509	100
320	20231109	143400	37646441	509	509	509	509	0
321	20231109	143300	37646441	509	509	509	509	0
322	20231109	143200	37646441	509	509	509	509	0
323	20231109	143100	37646441	509	509	509	509	200
324	20231109	143000	37544641	509	509	509	509	0
325	20231109	142900	37544641	509	509	509	509	0
326	20231109	142800	37544641	509	509	509	509	0
327	20231109	142700	37544641	509	509	509	509	0
328	20231109	142600	37544641	509	509	509	509	1
329	20231109	142500	37544132	508	508	508	508	30
330	20231109	142400	37528892	509	509	509	509	0
331	20231109	142300	37528892	509	509	509	509	3
332	20231109	142200	37527365	508	508	508	508	0
333	20231109	142100	37527365	508	508	508	508	100
334	20231109	142000	37476565	508	508	508	508	0
335	20231109	141900	37476565	508	508	508	508	0
336	20231109	141800	37476565	508	508	508	508	0
337	20231109	141700	37476565	508	508	508	508	0
338	20231109	141600	37476565	508	508	508	508	0
339	20231109	141500	37476565	508	508	508	508	0
340	20231109	141400	37476565	508	508	508	508	900
341	20231109	141300	37019365	508	508	508	508	0
342	20231109	141200	37019365	508	508	508	508	0
343	20231109	141100	37019365	508	508	508	508	5
344	20231109	141000	37016825	508	508	508	508	14
345	20231109	140900	37009713	508	508	508	508	0
346	20231109	140800	37009713	508	508	508	508	0
347	20231109	140700	37009713	508	508	508	508	0
348	20231109	140600	37009713	508	508	508	508	3
349	20231109	140500	37008189	507	507	507	507	0
350	20231109	140400	37008189	507	507	507	507	0
351	20231109	140300	37008189	507	507	507	507	0
352	20231109	140200	37008189	507	507	507	507	0
353	20231109	140100	37008189	507	507	507	507	0
354	20231109	140000	37008189	507	507	507	507	0
355	20231109	135900	37008189	507	507	507	507	1010
356	20231109	135800	36496119	509	509	509	509	0
357	20231109	135700	36496119	509	509	509	509	0
358	20231109	135600	36496119	509	509	509	509	0
359	20231109	135500	36496119	509	509	509	509	0
360	20231109	135400	36496119	509	509	509	509	0
361	20231109	135300	36496119	509	509	509	509	0
362	20231109	135200	36496119	509	509	509	509	0
363	20231109	135100	36496119	509	509	509	509	0
364	20231109	135000	36496119	509	509	509	509	0
365	20231109	134900	36496119	509	509	509	509	1
366	20231109	134800	36495610	509	509	509	509	0
367	20231109	134700	36495610	509	509	509	509	0
368	20231109	134600	36495610	509	509	509	509	0
369	20231109	134500	36495610	509	509	509	509	0
370	20231109	134400	36495610	509	509	509	509	0
371	20231109	134300	36495610	509	509	509	509	0
372	20231109	134200	36495610	509	509	509	509	100
373	20231109	134100	36444710	509	509	509	509	10
374	20231109	134000	36439620	509	509	509	509	0
375	20231109	133900	36439620	509	509	509	509	0
376	20231109	133800	36439620	509	509	509	509	700
377	20231109	133700	36083320	509	509	509	509	0
378	20231109	133600	36083320	509	509	509	509	0
379	20231109	133500	36083320	509	509	509	509	0
380	20231109	133400	36083320	509	509	509	509	70
381	20231109	133300	36047690	509	509	509	509	0
382	20231109	133200	36047690	509	509	509	509	0
383	20231109	133100	36047690	509	509	509	509	0
384	20231109	133000	36047690	509	509	509	509	0
385	20231109	132900	36047690	509	509	509	509	400
386	20231109	132800	35844090	509	509	509	509	0
387	20231109	132700	35844090	509	509	509	509	0
388	20231109	132600	35844090	509	509	509	509	0
389	20231109	132500	35844090	509	509	509	509	3
390	20231109	132400	35842563	510	510	510	510	0
391	20231109	132300	35842563	510	510	510	510	0
392	20231109	132200	35842563	510	510	510	510	0
393	20231109	132100	35842563	510	510	510	510	0
394	20231109	132000	35842563	510	510	510	510	0
395	20231109	131900	35842563	510	509	510	509	394
396	20231109	131800	35642016	509	509	509	509	0
397	20231109	131700	35642016	509	509	509	509	0
398	20231109	131600	35642016	509	509	509	509	0
399	20231109	131500	35642016	509	509	509	509	4
400	20231109	131400	35639980	507	507	507	507	1
401	20231109	131300	35639473	509	508	509	508	2005
402	20231109	131200	34620928	509	509	509	509	0
403	20231109	131100	34620928	509	509	509	509	0
404	20231109	131000	34620928	509	509	509	509	0
405	20231109	130900	34620928	509	509	509	509	1
406	20231109	130800	34620419	510	510	510	510	0
407	20231109	130700	34620419	510	510	510	510	0
408	20231109	130600	34620419	510	510	510	510	0
409	20231109	130500	34620419	510	510	510	510	100
410	20231109	130400	34569419	510	509	510	509	50
411	20231109	130300	34543966	509	509	509	509	0
412	20231109	130200	34543966	509	509	509	509	0
413	20231109	130100	34543966	509	509	509	509	0
414	20231109	130000	34543966	509	509	509	509	400
415	20231109	125900	34340366	510	510	510	510	0
416	20231109	125800	34340366	510	510	510	510	0
417	20231109	125700	34340366	510	510	510	510	0
418	20231109	125600	34340366	510	510	510	510	0
419	20231109	125500	34340366	510	510	510	510	0
420	20231109	125400	34340366	510	510	510	510	0
421	20231109	125300	34340366	510	510	510	510	4
422	20231109	125200	34338326	509	509	509	509	200
423	20231109	125100	34236526	510	510	510	510	0
424	20231109	125000	34236526	510	510	510	510	0
425	20231109	124900	34236526	510	510	510	510	0
426	20231109	124800	34236526	510	510	510	510	0
427	20231109	124700	34236526	510	509	510	509	623
428	20231109	124600	33919417	509	509	509	509	0
429	20231109	124500	33919417	509	509	509	509	0
430	20231109	124400	33919417	509	509	509	509	0
431	20231109	124300	33919417	509	508	509	508	4
432	20231109	124200	33917382	509	509	509	509	0
433	20231109	124100	33917382	509	508	509	508	19
434	20231109	124000	33907729	507	507	507	507	504
435	20231109	123900	33652201	509	509	509	509	0
436	20231109	123800	33652201	509	509	509	509	0
437	20231109	123700	33652201	509	509	509	509	0
438	20231109	123600	33652201	509	509	509	509	0
439	20231109	123500	33652201	509	509	509	509	0
440	20231109	123400	33652201	509	509	509	509	0
441	20231109	123300	33652201	509	509	509	509	0
442	20231109	123200	33652201	509	509	509	509	0
443	20231109	123100	33652201	509	509	509	509	0
444	20231109	123000	33652201	509	509	509	509	3
445	20231109	122900	33650674	510	510	510	510	0
446	20231109	122800	33650674	510	510	510	510	0
447	20231109	122700	33650674	510	510	510	510	0
448	20231109	122600	33650674	510	510	510	510	0
449	20231109	122500	33650674	510	510	510	510	0
450	20231109	122400	33650674	510	510	510	510	0
451	20231109	122300	33650674	510	510	510	510	0
452	20231109	122200	33650674	510	510	510	510	0
453	20231109	122100	33650674	510	509	510	509	3
454	20231109	122000	33649146	507	507	507	507	0
455	20231109	121900	33649146	507	507	507	507	0
456	20231109	121800	33649146	507	507	507	507	63
457	20231109	121700	33617205	510	510	510	510	0
458	20231109	121600	33617205	510	510	510	510	0
459	20231109	121500	33617205	510	510	510	510	0
460	20231109	121400	33617205	510	510	510	510	0
461	20231109	121300	33617205	510	510	510	510	1
462	20231109	121200	33616695	506	506	506	506	2
463	20231109	121100	33615683	510	510	510	510	0
464	20231109	121000	33615683	510	510	510	510	0
465	20231109	120900	33615683	510	510	510	510	0
466	20231109	120800	33615683	510	510	510	510	0
467	20231109	120700	33615683	510	510	510	510	0
468	20231109	120600	33615683	510	510	510	510	0
469	20231109	120500	33615683	510	510	510	510	0
470	20231109	120400	33615683	510	510	510	510	0
471	20231109	120300	33615683	510	509	510	509	10
472	20231109	120200	33610591	508	508	508	508	0
473	20231109	120100	33610591	508	508	508	508	0
474	20231109	120000	33610591	508	508	508	508	0
475	20231109	115900	33610591	508	508	508	508	222
476	20231109	115800	33497815	510	510	510	510	0
477	20231109	115700	33497815	510	510	510	510	0
478	20231109	115600	33497815	510	510	510	510	0
479	20231109	115500	33497815	510	510	510	510	0
480	20231109	115400	33497815	510	510	510	510	0
481	20231109	115300	33497815	510	510	510	510	102
482	20231109	115200	33445795	510	510	510	510	0
483	20231109	115100	33445795	510	510	510	510	400
484	20231109	115000	33241795	509	509	509	509	0
485	20231109	114900	33241795	509	509	509	509	0
486	20231109	114800	33241795	509	509	509	509	0
487	20231109	114700	33241795	509	509	509	509	0
488	20231109	114600	33241795	509	509	509	509	0
489	20231109	114500	33241795	509	509	509	509	0
490	20231109	114400	33241795	509	509	509	509	0
491	20231109	114300	33241795	509	509	509	509	0
492	20231109	114200	33241795	509	509	509	509	0
493	20231109	114100	33241795	509	509	509	509	55
494	20231109	114000	33213800	510	510	510	510	0
495	20231109	113900	33213800	510	510	510	510	0
496	20231109	113800	33213800	510	510	510	510	0
497	20231109	113700	33213800	510	510	510	510	0
498	20231109	113600	33213800	510	510	510	510	0
499	20231109	113500	33213800	510	510	510	510	0
500	20231109	113400	33213800	510	510	510	510	0
501	20231109	113300	33213800	510	510	510	510	0
502	20231109	113200	33213800	510	510	510	510	0
503	20231109	113100	33213800	510	510	510	510	0
504	20231109	113000	33213800	510	510	510	510	0
505	20231109	112900	33213800	510	510	510	510	0
506	20231109	112800	33213800	510	510	510	510	0
507	20231109	112700	33213800	510	510	510	510	0
508	20231109	112600	33213800	510	510	510	510	0
509	20231109	112500	33213800	510	510	510	510	0
510	20231109	112400	33213800	510	510	510	510	0
511	20231109	112300	33213800	510	510	510	510	0
512	20231109	112200	33213800	510	509	510	509	7
513	20231109	112100	33210236	508	508	508	508	0
514	20231109	112000	33210236	508	508	508	508	0
515	20231109	111900	33210236	508	508	508	508	0
516	20231109	111800	33210236	508	508	508	508	0
517	20231109	111700	33210236	508	508	508	508	0
518	20231109	111600	33210236	508	508	508	508	0
519	20231109	111500	33210236	508	508	508	508	198
520	20231109	111400	33109652	510	510	510	510	0
521	20231109	111300	33109652	510	510	510	510	0
522	20231109	111200	33109652	510	510	510	510	0
523	20231109	111100	33109652	510	510	510	510	0
524	20231109	111000	33109652	510	510	510	510	0
525	20231109	110900	33109652	510	510	510	510	0
526	20231109	110800	33109652	510	510	510	510	0
527	20231109	110700	33109652	510	510	510	510	0
528	20231109	110600	33109652	510	510	510	510	0
529	20231109	110500	33109652	510	510	510	510	0
530	20231109	110400	33109652	510	510	510	510	0
531	20231109	110300	33109652	510	510	510	510	0
532	20231109	110200	33109652	510	510	510	510	104
533	20231109	110100	33056612	510	510	510	510	1
534	20231109	110000	33056102	509	509	509	509	77
535	20231109	105900	33016909	509	509	509	509	0
536	20231109	105800	33016909	509	509	509	509	0
537	20231109	105700	33016909	509	509	509	509	0
538	20231109	105600	33016909	509	509	509	509	484
539	20231109	105500	32770553	509	509	509	509	0
540	20231109	105400	32770553	509	509	509	509	10
541	20231109	105300	32765463	509	509	509	509	2
542	20231109	105200	32764445	510	510	510	510	77
543	20231109	105100	32725175	511	511	511	511	0
544	20231109	105000	32725175	511	511	511	511	0
545	20231109	104900	32725175	511	511	511	511	0
546	20231109	104800	32725175	511	511	511	511	0
547	20231109	104700	32725175	511	511	511	511	27
548	20231109	104600	32711378	511	511	511	511	0
549	20231109	104500	32711378	511	511	511	511	0
550	20231109	104400	32711378	511	511	511	511	0
551	20231109	104300	32711378	511	511	511	511	0
552	20231109	104200	32711378	511	511	511	511	200
553	20231109	104100	32609178	511	511	511	511	0
554	20231109	104000	32609178	511	511	511	511	300
555	20231109	103900	32455878	511	511	511	511	0
556	20231109	103800	32455878	511	511	511	511	0
557	20231109	103700	32455878	511	511	511	511	0
558	20231109	103600	32455878	511	509	511	509	23
559	20231109	103500	32444157	509	509	509	509	0
560	20231109	103400	32444157	509	506	509	506	97
561	20231109	103300	32394969	508	507	508	507	95
562	20231109	103200	32346802	507	507	507	507	0
563	20231109	103100	32346802	507	507	507	507	0
564	20231109	103000	32346802	507	507	507	507	0
565	20231109	102900	32346802	507	507	507	507	2981
566	20231109	102800	30835435	507	507	507	507	0
567	20231109	102700	30835435	507	507	507	507	2500
568	20231109	102600	29567935	507	507	507	507	2
569	20231109	102500	29566921	503	502	503	502	4653
570	20231109	102400	27226959	502	502	502	502	0
571	20231109	102300	27226959	502	502	503	502	282
572	20231109	102200	27085279	502	502	503	502	652
573	20231109	102100	26757868	502	502	502	502	1182
574	20231109	102000	26164504	502	502	502	502	0
575	20231109	101900	26164504	502	502	503	502	1494
576	20231109	101800	25414461	503	503	503	503	1322
577	20231109	101700	24749495	503	503	503	503	0
578	20231109	101600	24749495	503	503	503	503	0
579	20231109	101500	24749495	503	503	503	503	300
580	20231109	101400	24598595	507	507	507	507	4
581	20231109	101300	24596567	507	507	507	507	0
582	20231109	101200	24596567	507	507	507	507	0
583	20231109	101100	24596567	507	504	507	503	3935
584	20231109	101000	22617134	504	505	505	504	1121
585	20231109	100900	22052147	506	507	507	506	122
586	20231109	100800	21990414	507	507	507	507	0
587	20231109	100700	21990414	507	507	507	507	0
588	20231109	100600	21990414	507	507	507	507	5000
589	20231109	100500	19455414	507	511	511	507	10005
590	20231109	100400	14382859	509	509	509	509	1
591	20231109	100300	14382350	509	509	509	509	0
592	20231109	100200	14382350	509	509	509	509	3
593	20231109	100100	14380823	507	507	507	507	0
594	20231109	100000	14380823	507	509	509	507	810
595	20231109	095900	13970149	509	509	509	509	0
596	20231109	095800	13970149	509	509	509	509	0
597	20231109	095700	13970149	509	509	509	509	0
598	20231109	095600	13970149	509	509	509	509	2
599	20231109	095500	13969131	508	508	508	508	0
600	20231109	095400	13969131	508	508	508	508	0
601	20231109	095300	13969131	508	508	508	508	1
602	20231109	095200	13968623	508	508	508	508	184
603	20231109	095100	13875151	512	512	512	512	0
604	20231109	095000	13875151	512	512	512	512	0
605	20231109	094900	13875151	512	512	512	512	0
606	20231109	094800	13875151	512	512	512	512	0
607	20231109	094700	13875151	512	512	512	512	0
608	20231109	094600	13875151	512	512	512	512	0
609	20231109	094500	13875151	512	512	512	512	2
610	20231109	094400	13874127	508	508	508	508	0
611	20231109	094300	13874127	508	508	508	508	0
612	20231109	094200	13874127	508	508	508	508	0
613	20231109	094100	13874127	508	508	508	508	0
614	20231109	094000	13874127	508	508	508	508	0
615	20231109	093900	13874127	508	508	508	508	200
616	20231109	093800	13772527	513	513	513	513	1
617	20231109	093700	13772014	507	507	507	507	0
618	20231109	093600	13772014	507	511	511	507	33
619	20231109	093500	13755233	513	513	513	513	0
620	20231109	093400	13755233	513	513	513	513	28
621	20231109	093300	13740869	513	513	513	513	16
622	20231109	093200	13732661	511	511	511	511	354
623	20231109	093100	13551767	513	513	513	513	1
624	20231109	093000	13551254	511	511	511	511	15
625	20231109	092900	13543589	514	514	514	514	0
626	20231109	092800	13543589	514	514	514	514	0
627	20231109	092700	13543589	514	513	514	513	100
628	20231109	092600	13492259	515	515	515	515	0
629	20231109	092500	13492259	515	515	515	515	0
630	20231109	092400	13492259	515	515	515	515	0
631	20231109	092300	13492259	515	515	515	515	0
632	20231109	092200	13492259	515	515	515	515	0
633	20231109	092100	13492259	515	511	515	511	339
634	20231109	092000	13318988	511	510	511	510	115
635	20231109	091900	13260238	511	511	511	511	0
636	20231109	091800	13260238	511	510	511	510	20000
637	20231109	091700	3040737	510	509	510	509	53
638	20231109	091600	3013758	509	509	509	509	1
639	20231109	091500	3013249	508	507	508	507	65
640	20231109	091400	2980293	507	507	507	507	55
641	20231109	091300	2952408	507	503	507	501	248
642	20231109	091200	2827869	506	506	506	506	992
643	20231109	091100	2325917	505	505	505	505	0
644	20231109	091000	2325917	505	505	505	504	1238
645	20231109	090900	1701770	506	506	506	506	980
646	20231109	090800	1205890	508	508	508	508	0
647	20231109	090700	1205890	508	508	508	508	0
648	20231109	090600	1205890	508	508	508	508	0
649	20231109	090500	1205890	508	508	508	508	3
650	20231109	090400	1204366	508	508	508	508	0
651	20231109	090300	1204366	508	508	508	508	1
652	20231109	090200	1203858	508	508	508	508	42
653	20231109	090100	1182522	506	506	506	506	0
654	20231109	090000	1182522	506	506	506	506	2337