KissMeData/085310/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195400	75697537	976	976	976	976	395
3	20231108	195300	75697537	976	976	976	976	0
4	20231108	195200	75697537	976	976	976	976	0
5	20231108	195100	75697537	976	976	976	976	0
6	20231108	195000	75697537	976	976	976	976	0
7	20231108	194900	75697537	976	976	976	976	0
8	20231108	194800	75697537	976	976	976	976	0
9	20231108	194700	75697537	976	976	976	976	0
10	20231108	194600	75697537	976	976	976	976	0
11	20231108	194500	75697537	976	976	976	976	0
12	20231108	194400	75697537	976	976	976	976	0
13	20231108	194300	75697537	976	976	976	976	0
14	20231108	194200	75697537	976	976	976	976	0
15	20231108	194100	75697537	976	976	976	976	0
16	20231108	194000	75697537	976	976	976	976	0
17	20231108	193900	75697537	976	976	976	976	0
18	20231108	193800	75697537	976	976	976	976	0
19	20231108	193700	75697537	976	976	976	976	0
20	20231108	193600	75697537	976	976	976	976	0
21	20231108	193500	75697537	976	976	976	976	0
22	20231108	193400	75697537	976	976	976	976	0
23	20231108	193300	75697537	976	976	976	976	0
24	20231108	193200	75697537	976	976	976	976	0
25	20231108	193100	75697537	976	976	976	976	0
26	20231108	193000	75697537	976	976	976	976	0
27	20231108	192900	75697537	976	976	976	976	0
28	20231108	192800	75697537	976	976	976	976	0
29	20231108	192700	75697537	976	976	976	976	0
30	20231108	192600	75697537	976	976	976	976	0
31	20231108	192500	75697537	976	976	976	976	0
32	20231108	192400	75697537	976	976	976	976	395
33	20231108	192300	75697537	976	976	976	976	0
34	20231108	192200	75697537	976	976	976	976	0
35	20231108	192100	75697537	976	976	976	976	0
36	20231108	192000	75697537	976	976	976	976	0
37	20231108	191900	75697537	976	976	976	976	0
38	20231108	191800	75697537	976	976	976	976	0
39	20231108	191700	75697537	976	976	976	976	0
40	20231108	191600	75697537	976	976	976	976	0
41	20231108	191500	75697537	976	976	976	976	0
42	20231108	191400	75697537	976	976	976	976	0
43	20231108	191300	75697537	976	976	976	976	0
44	20231108	191200	75697537	976	976	976	976	0
45	20231108	191100	75697537	976	976	976	976	0
46	20231108	191000	75697537	976	976	976	976	0
47	20231108	190900	75697537	976	976	976	976	0
48	20231108	190800	75697537	976	976	976	976	0
49	20231108	190700	75697537	976	976	976	976	0
50	20231108	190600	75697537	976	976	976	976	0
51	20231108	190500	75697537	976	976	976	976	0
52	20231108	190400	75697537	976	976	976	976	0
53	20231108	190300	75697537	976	976	976	976	0
54	20231108	190200	75697537	976	976	976	976	0
55	20231108	190100	75697537	976	976	976	976	0
56	20231108	190000	75697537	976	976	976	976	0
57	20231108	185900	75697537	976	976	976	976	0
58	20231108	185800	75697537	976	976	976	976	0
59	20231108	185700	75697537	976	976	976	976	0
60	20231108	185600	75697537	976	976	976	976	0
61	20231108	185500	75697537	976	976	976	976	0
62	20231108	185400	75697537	976	976	976	976	395
63	20231108	185300	75697537	976	976	976	976	0
64	20231108	185200	75697537	976	976	976	976	0
65	20231108	185100	75697537	976	976	976	976	0
66	20231108	185000	75697537	976	976	976	976	0
67	20231108	184900	75697537	976	976	976	976	0
68	20231108	184800	75697537	976	976	976	976	0
69	20231108	184700	75697537	976	976	976	976	0
70	20231108	184600	75697537	976	976	976	976	0
71	20231108	184500	75697537	976	976	976	976	0
72	20231108	184400	75697537	976	976	976	976	0
73	20231108	184300	75697537	976	976	976	976	0
74	20231108	184200	75697537	976	976	976	976	0
75	20231108	184100	75697537	976	976	976	976	0
76	20231108	184000	75697537	976	976	976	976	0
77	20231108	183900	75697537	976	976	976	976	0
78	20231108	183800	75697537	976	976	976	976	0
79	20231108	183700	75697537	976	976	976	976	0
80	20231108	183600	75697537	976	976	976	976	0
81	20231108	183500	75697537	976	976	976	976	0
82	20231108	183400	75697537	976	976	976	976	0
83	20231108	183300	75697537	976	976	976	976	0
84	20231108	183200	75697537	976	976	976	976	0
85	20231108	183100	75697537	976	976	976	976	0
86	20231108	183000	75697537	976	976	976	976	0
87	20231108	182900	75697537	976	976	976	976	0
88	20231108	182800	75697537	976	976	976	976	0
89	20231108	182700	75697537	976	976	976	976	0
90	20231108	182600	75697537	976	976	976	976	0
91	20231108	182500	75697537	976	976	976	976	0
92	20231108	182400	75697537	976	976	976	976	395
93	20231108	182300	75697537	976	976	976	976	0
94	20231108	182200	75697537	976	976	976	976	0
95	20231108	182100	75697537	976	976	976	976	0
96	20231108	182000	75697537	976	976	976	976	0
97	20231108	181900	75697537	976	976	976	976	0
98	20231108	181800	75697537	976	976	976	976	0
99	20231108	181700	75697537	976	976	976	976	0
100	20231108	181600	75697537	976	976	976	976	0
101	20231108	181500	75697537	976	976	976	976	0
102	20231108	181400	75697537	976	976	976	976	0
103	20231108	181300	75697537	976	976	976	976	0
104	20231108	181200	75697537	976	976	976	976	0
105	20231108	181100	75697537	976	976	976	976	0
106	20231108	181000	75697537	976	976	976	976	0
107	20231108	180900	75697537	976	976	976	976	0
108	20231108	180800	75697537	976	976	976	976	0
109	20231108	180700	75697537	976	976	976	976	0
110	20231108	180600	75697537	976	976	976	976	0
111	20231108	180500	75697537	976	976	976	976	0
112	20231108	180400	75697537	976	976	976	976	0
113	20231108	180300	75697537	976	976	976	976	0
114	20231108	180200	75697537	976	976	976	976	0
115	20231108	180100	75697537	976	976	976	976	0
116	20231108	180000	75697537	976	976	976	976	0
117	20231108	175900	75697537	976	976	976	976	0
118	20231108	175800	75697537	976	976	976	976	0
119	20231108	175700	75697537	976	976	976	976	0
120	20231108	175600	75697537	976	976	976	976	0
121	20231108	175500	75697537	976	976	976	976	0
122	20231108	175400	75697537	976	976	976	976	395
123	20231108	175300	75697537	976	976	976	976	0
124	20231108	175200	75697537	976	976	976	976	0
125	20231108	175100	75697537	976	976	976	976	0
126	20231108	175000	75697537	976	976	976	976	0
127	20231108	174900	75697537	976	976	976	976	0
128	20231108	174800	75697537	976	976	976	976	0
129	20231108	174700	75697537	976	976	976	976	0
130	20231108	174600	75697537	976	976	976	976	0
131	20231108	174500	75697537	976	976	976	976	0
132	20231108	174400	75697537	976	976	976	976	0
133	20231108	174300	75697537	976	976	976	976	0
134	20231108	174200	75697537	976	976	976	976	0
135	20231108	174100	75697537	976	976	976	976	0
136	20231108	174000	75697537	976	976	976	976	0
137	20231108	173900	75697537	976	976	976	976	0
138	20231108	173800	75697537	976	976	976	976	0
139	20231108	173700	75697537	976	976	976	976	0
140	20231108	173600	75697537	976	976	976	976	0
141	20231108	173500	75697537	976	976	976	976	0
142	20231108	173400	75697537	976	976	976	976	0
143	20231108	173300	75697537	976	976	976	976	0
144	20231108	173200	75697537	976	976	976	976	0
145	20231108	173100	75697537	976	976	976	976	0
146	20231108	173000	75697537	976	976	976	976	0
147	20231108	172900	75697537	976	976	976	976	0
148	20231108	172800	75697537	976	976	976	976	0
149	20231108	172700	75697537	976	976	976	976	0
150	20231108	172600	75697537	976	976	976	976	0
151	20231108	172500	75697537	976	976	976	976	0
152	20231108	172400	75697537	976	976	976	976	395
153	20231108	172300	75697537	976	976	976	976	0
154	20231108	172200	75697537	976	976	976	976	0
155	20231108	172100	75697537	976	976	976	976	0
156	20231108	172000	75697537	976	976	976	976	0
157	20231108	171900	75697537	976	976	976	976	0
158	20231108	171800	75697537	976	976	976	976	0
159	20231108	171700	75697537	976	976	976	976	0
160	20231108	171600	75697537	976	976	976	976	0
161	20231108	171500	75697537	976	976	976	976	0
162	20231108	171400	75697537	976	976	976	976	0
163	20231108	171300	75697537	976	976	976	976	0
164	20231108	171200	75697537	976	976	976	976	0
165	20231108	171100	75697537	976	976	976	976	0
166	20231108	171000	75697537	976	976	976	976	0
167	20231108	170900	75697537	976	976	976	976	0
168	20231108	170800	75697537	976	976	976	976	0
169	20231108	170700	75697537	976	976	976	976	0
170	20231108	170600	75697537	976	976	976	976	0
171	20231108	170500	75697537	976	976	976	976	0
172	20231108	170400	75697537	976	976	976	976	0
173	20231108	170300	75697537	976	976	976	976	0
174	20231108	170200	75697537	976	976	976	976	0
175	20231108	170100	75697537	976	976	976	976	0
176	20231108	170000	75697537	976	976	976	976	0
177	20231108	165900	75697537	976	976	976	976	0
178	20231108	165800	75697537	976	976	976	976	0
179	20231108	165700	75697537	976	976	976	976	0
180	20231108	165600	75697537	976	976	976	976	0
181	20231108	165500	75697537	976	976	976	976	0
182	20231108	165400	75697537	976	976	976	976	395
183	20231108	165300	75697537	976	976	976	976	0
184	20231108	165200	75697537	976	976	976	976	0
185	20231108	165100	75697537	976	976	976	976	0
186	20231108	165000	75697537	976	976	976	976	0
187	20231108	164900	75697537	976	976	976	976	0
188	20231108	164800	75697537	976	976	976	976	0
189	20231108	164700	75697537	976	976	976	976	0
190	20231108	164600	75697537	976	976	976	976	0
191	20231108	164500	75697537	976	976	976	976	0
192	20231108	164400	75697537	976	976	976	976	0
193	20231108	164300	75697537	976	976	976	976	0
194	20231108	164200	75697537	976	976	976	976	0
195	20231108	164100	75697537	976	976	976	976	0
196	20231108	164000	75697537	976	976	976	976	0
197	20231108	163900	75697537	976	976	976	976	0
198	20231108	163800	75697537	976	976	976	976	0
199	20231108	163700	75697537	976	976	976	976	0
200	20231108	163600	75697537	976	976	976	976	0
201	20231108	163500	75697537	976	976	976	976	0
202	20231108	163400	75697537	976	976	976	976	0
203	20231108	163300	75697537	976	976	976	976	0
204	20231108	163200	75697537	976	976	976	976	0
205	20231108	163100	75697537	976	976	976	976	0
206	20231108	163000	75697537	976	976	976	976	0
207	20231108	162900	75697537	976	976	976	976	0
208	20231108	162800	75697537	976	976	976	976	0
209	20231108	162700	75697537	976	976	976	976	0
210	20231108	162600	75697537	976	976	976	976	0
211	20231108	162500	75697537	976	976	976	976	0
212	20231108	162400	75697537	976	976	976	976	395
213	20231108	162300	75697537	976	976	976	976	0
214	20231108	162200	75697537	976	976	976	976	0
215	20231108	162100	75697537	976	976	976	976	0
216	20231108	162000	75697537	976	976	976	976	0
217	20231108	161900	75697537	976	976	976	976	0
218	20231108	161800	75697537	976	976	976	976	0
219	20231108	161700	75697537	976	976	976	976	0
220	20231108	161600	75697537	976	976	976	976	0
221	20231108	161500	75697537	976	976	976	976	0
222	20231108	161400	75697537	976	976	976	976	0
223	20231108	161300	75697537	976	976	976	976	0
224	20231108	161200	75697537	976	976	976	976	0
225	20231108	161100	75697537	976	976	976	976	0
226	20231108	161000	75697537	976	976	976	976	0
227	20231108	160900	75697537	976	976	976	976	0
228	20231108	160800	75697537	976	976	976	976	0
229	20231108	160700	75697537	976	976	976	976	0
230	20231108	160600	75697537	976	976	976	976	0
231	20231108	160500	75697537	976	976	976	976	0
232	20231108	160400	75697537	976	976	976	976	0
233	20231108	160300	75697537	976	976	976	976	0
234	20231108	160200	75697537	976	976	976	976	0
235	20231108	160100	75697537	976	976	976	976	0
236	20231108	160000	75697537	976	976	976	976	0
237	20231108	155900	75697537	976	976	976	976	0
238	20231108	155800	75697537	976	976	976	976	0
239	20231108	155700	75697537	976	976	976	976	0
240	20231108	155600	75697537	976	976	976	976	0
241	20231108	155500	75697537	976	976	976	976	0
242	20231108	155400	75697537	976	976	976	976	395
243	20231108	155300	75697537	976	976	976	976	0
244	20231108	155200	75697537	976	976	976	976	0
245	20231108	155100	75697537	976	976	976	976	0
246	20231108	155000	75697537	976	976	976	976	0
247	20231108	154900	75697537	976	976	976	976	0
248	20231108	154800	75697537	976	976	976	976	0
249	20231108	154700	75697537	976	976	976	976	0
250	20231108	154600	75697537	976	976	976	976	0
251	20231108	154500	75697537	976	976	976	976	0
252	20231108	154400	75697537	976	976	976	976	0
253	20231108	154300	75697537	976	976	976	976	0
254	20231108	154200	75697537	976	976	976	976	0
255	20231108	154100	75697537	976	976	976	976	0
256	20231108	154000	75697537	976	976	976	976	0
257	20231108	153900	75697537	976	976	976	976	0
258	20231108	153800	75697537	976	976	976	976	0
259	20231108	153700	75697537	976	976	976	976	0
260	20231108	153600	75697537	976	976	976	976	0
261	20231108	153500	75697537	976	976	976	976	0
262	20231108	153400	75697537	976	976	976	976	0
263	20231108	153300	75697537	976	976	976	976	0
264	20231108	153200	75697537	976	976	976	976	0
265	20231108	153100	75697537	976	976	976	976	0
266	20231108	153000	75697537	976	976	976	976	395
267	20231108	152900	75312017	976	976	976	976	0
268	20231108	152800	75312017	976	976	976	976	0
269	20231108	152700	75312017	976	976	976	976	0
270	20231108	152600	75312017	976	976	976	976	0
271	20231108	152500	75312017	976	976	976	976	0
272	20231108	152400	75312017	976	976	976	976	0
273	20231108	152300	75312017	976	976	976	976	0
274	20231108	152200	75312017	976	976	976	976	0
275	20231108	152100	75312017	976	976	976	976	0
276	20231108	152000	75312017	976	976	976	976	0
277	20231108	151900	75312017	976	976	976	976	14
278	20231108	151800	75298353	978	978	978	978	0
279	20231108	151700	75298353	978	978	978	978	0
280	20231108	151600	75298353	978	976	978	976	22
281	20231108	151500	75276879	976	976	976	976	0
282	20231108	151400	75276879	976	976	976	976	0
283	20231108	151300	75276879	976	976	976	976	0
284	20231108	151200	75276879	976	975	976	975	1205
285	20231108	151100	74101882	976	975	976	975	958
286	20231108	151000	73167831	975	975	976	975	185
287	20231108	150900	72987309	975	975	975	975	81
288	20231108	150800	72908334	975	975	975	975	0
289	20231108	150700	72908334	975	975	975	975	0
290	20231108	150600	72908334	975	975	975	975	2000
291	20231108	150500	70958334	973	971	973	971	1144
292	20231108	150400	69846222	971	971	971	971	0
293	20231108	150300	69846222	971	971	971	971	866
294	20231108	150200	69005336	971	973	973	971	676
295	20231108	150100	68348287	973	973	973	973	80
296	20231108	150000	68270447	971	971	971	971	1000
297	20231108	145900	67299447	971	972	972	971	54
298	20231108	145800	67247006	971	971	971	971	742
299	20231108	145700	66526524	973	973	973	973	0
300	20231108	145600	66526524	973	973	973	973	0
301	20231108	145500	66526524	973	973	973	973	0
302	20231108	145400	66526524	973	973	973	973	0
303	20231108	145300	66526524	973	973	973	973	0
304	20231108	145200	66526524	973	973	973	973	0
305	20231108	145100	66526524	973	973	973	973	0
306	20231108	145000	66526524	973	973	973	973	0
307	20231108	144900	66526524	973	973	973	973	0
308	20231108	144800	66526524	973	973	973	973	0
309	20231108	144700	66526524	973	973	973	973	0
310	20231108	144600	66526524	973	972	973	972	701
311	20231108	144500	65844863	973	973	973	973	0
312	20231108	144400	65844863	973	973	973	973	0
313	20231108	144300	65844863	973	973	973	973	0
314	20231108	144200	65844863	973	973	973	973	0
315	20231108	144100	65844863	973	973	973	973	0
316	20231108	144000	65844863	973	973	973	973	10
317	20231108	143900	65835133	973	973	973	973	0
318	20231108	143800	65835133	973	973	973	973	0
319	20231108	143700	65835133	973	973	973	973	0
320	20231108	143600	65835133	973	973	973	973	0
321	20231108	143500	65835133	973	973	973	973	100
322	20231108	143400	65737833	974	974	974	974	0
323	20231108	143300	65737833	974	974	974	974	0
324	20231108	143200	65737833	974	974	974	974	0
325	20231108	143100	65737833	974	974	974	974	0
326	20231108	143000	65737833	974	974	974	974	0
327	20231108	142900	65737833	974	974	974	974	0
328	20231108	142800	65737833	974	974	974	974	0
329	20231108	142700	65737833	974	973	974	973	8
330	20231108	142600	65730042	974	974	974	974	0
331	20231108	142500	65730042	974	974	974	974	8
332	20231108	142400	65722250	974	975	975	974	913
333	20231108	142300	64832125	975	975	975	975	0
334	20231108	142200	64832125	975	975	975	975	1
335	20231108	142100	64831150	976	976	976	976	190
336	20231108	142000	64645710	976	976	976	976	0
337	20231108	141900	64645710	976	976	976	976	0
338	20231108	141800	64645710	976	976	976	976	0
339	20231108	141700	64645710	976	976	976	976	0
340	20231108	141600	64645710	976	976	976	976	0
341	20231108	141500	64645710	976	976	976	976	0
342	20231108	141400	64645710	976	976	976	976	0
343	20231108	141300	64645710	976	976	976	976	0
344	20231108	141200	64645710	976	976	976	976	0
345	20231108	141100	64645710	976	976	976	976	0
346	20231108	141000	64645710	976	976	976	976	21
347	20231108	140900	64625214	976	976	976	976	5221
348	20231108	140800	59529518	975	975	975	975	100
349	20231108	140700	59432018	976	976	976	976	1
350	20231108	140600	59431042	976	976	976	976	2
351	20231108	140500	59429090	976	976	976	976	0
352	20231108	140400	59429090	976	976	976	976	0
353	20231108	140300	59429090	976	975	976	975	12
354	20231108	140200	59417385	976	976	976	976	2023
355	20231108	140100	57442937	978	978	978	978	0
356	20231108	140000	57442937	978	978	978	978	0
357	20231108	135900	57442937	978	978	978	978	0
358	20231108	135800	57442937	978	978	978	978	0
359	20231108	135700	57442937	978	978	978	978	0
360	20231108	135600	57442937	978	978	978	978	0
361	20231108	135500	57442937	978	978	978	978	0
362	20231108	135400	57442937	978	978	978	978	0
363	20231108	135300	57442937	978	978	978	978	0
364	20231108	135200	57442937	978	978	978	978	0
365	20231108	135100	57442937	978	978	978	978	48
366	20231108	135000	57395993	978	976	978	975	106
367	20231108	134900	57292567	977	977	977	977	0
368	20231108	134800	57292567	977	977	977	977	0
369	20231108	134700	57292567	977	977	977	977	1712
370	20231108	134600	55619943	977	977	977	977	0
371	20231108	134500	55619943	977	977	977	977	20
372	20231108	134400	55600403	976	976	976	976	0
373	20231108	134300	55600403	976	976	976	976	0
374	20231108	134200	55600403	976	976	976	976	947
375	20231108	134100	54676131	976	976	976	976	0
376	20231108	134000	54676131	976	976	976	976	0
377	20231108	133900	54676131	976	976	976	976	0
378	20231108	133800	54676131	976	976	976	976	0
379	20231108	133700	54676131	976	976	976	976	0
380	20231108	133600	54676131	976	976	976	976	10
381	20231108	133500	54666371	975	975	975	975	0
382	20231108	133400	54666371	975	975	975	975	0
383	20231108	133300	54666371	975	975	975	975	0
384	20231108	133200	54666371	975	975	975	975	0
385	20231108	133100	54666371	975	975	975	975	0
386	20231108	133000	54666371	975	975	975	975	0
387	20231108	132900	54666371	975	975	975	975	0
388	20231108	132800	54666371	975	975	975	975	0
389	20231108	132700	54666371	975	975	975	975	0
390	20231108	132600	54666371	975	975	975	975	72
391	20231108	132500	54596171	976	976	976	976	20
392	20231108	132400	54576651	975	975	975	975	0
393	20231108	132300	54576651	975	976	976	975	1511
394	20231108	132200	53103267	977	977	977	977	15
395	20231108	132100	53088612	977	977	977	977	0
396	20231108	132000	53088612	977	977	977	977	0
397	20231108	131900	53088612	977	977	977	977	0
398	20231108	131800	53088612	977	977	977	977	0
399	20231108	131700	53088612	977	977	977	977	2
400	20231108	131600	53086658	977	977	977	977	0
401	20231108	131500	53086658	977	977	977	977	0
402	20231108	131400	53086658	977	977	977	977	0
403	20231108	131300	53086658	977	977	977	977	0
404	20231108	131200	53086658	977	977	977	977	0
405	20231108	131100	53086658	977	977	977	977	4
406	20231108	131000	53082750	977	977	977	977	0
407	20231108	130900	53082750	977	977	977	977	0
408	20231108	130800	53082750	977	977	977	977	0
409	20231108	130700	53082750	977	977	977	977	0
410	20231108	130600	53082750	977	977	977	977	0
411	20231108	130500	53082750	977	977	977	977	0
412	20231108	130400	53082750	977	977	977	977	1
413	20231108	130300	53081773	975	975	975	975	0
414	20231108	130200	53081773	975	975	975	975	0
415	20231108	130100	53081773	975	975	975	975	0
416	20231108	130000	53081773	975	975	975	975	0
417	20231108	125900	53081773	975	975	975	975	0
418	20231108	125800	53081773	975	975	975	975	0
419	20231108	125700	53081773	975	975	975	975	0
420	20231108	125600	53081773	975	975	975	975	0
421	20231108	125500	53081773	975	975	975	975	0
422	20231108	125400	53081773	975	975	975	975	0
423	20231108	125300	53081773	975	975	975	975	5
424	20231108	125200	53076898	975	975	975	975	0
425	20231108	125100	53076898	975	975	975	975	0
426	20231108	125000	53076898	975	975	975	975	0
427	20231108	124900	53076898	975	975	975	975	0
428	20231108	124800	53076898	975	975	975	975	0
429	20231108	124700	53076898	975	975	975	975	0
430	20231108	124600	53076898	975	975	975	975	0
431	20231108	124500	53076898	975	975	975	975	0
432	20231108	124400	53076898	975	975	975	975	1
433	20231108	124300	53075923	975	974	975	974	3920
434	20231108	124200	49255094	971	971	971	971	0
435	20231108	124100	49255094	971	971	971	971	0
436	20231108	124000	49255094	971	974	974	971	10000
437	20231108	123900	39533518	974	974	974	974	0
438	20231108	123800	39533518	974	974	974	974	2
439	20231108	123700	39531570	975	975	975	975	2
440	20231108	123600	39529620	974	974	974	974	39
441	20231108	123500	39491634	975	975	975	975	46
442	20231108	123400	39446784	977	975	977	975	2501
443	20231108	123300	37008307	975	975	975	975	1
444	20231108	123200	37007332	977	977	977	977	0
445	20231108	123100	37007332	977	977	977	977	0
446	20231108	123000	37007332	977	977	977	977	0
447	20231108	122900	37007332	977	977	977	977	0
448	20231108	122800	37007332	977	977	977	977	55
449	20231108	122700	36953597	975	975	975	975	0
450	20231108	122600	36953597	975	975	975	975	0
451	20231108	122500	36953597	975	975	975	975	0
452	20231108	122400	36953597	975	975	975	975	0
453	20231108	122300	36953597	975	975	975	975	0
454	20231108	122200	36953597	975	975	975	975	0
455	20231108	122100	36953597	975	975	975	975	0
456	20231108	122000	36953597	975	975	975	975	0
457	20231108	121900	36953597	975	975	975	975	0
458	20231108	121800	36953597	975	975	975	975	0
459	20231108	121700	36953597	975	977	977	975	2285
460	20231108	121600	34725646	977	977	977	977	0
461	20231108	121500	34725646	977	977	977	977	0
462	20231108	121400	34725646	977	977	977	977	0
463	20231108	121300	34725646	977	977	977	977	0
464	20231108	121200	34725646	977	977	977	977	0
465	20231108	121100	34725646	977	977	977	977	0
466	20231108	121000	34725646	977	977	977	977	41
467	20231108	120900	34685589	977	977	977	977	0
468	20231108	120800	34685589	977	977	977	977	0
469	20231108	120700	34685589	977	977	977	977	0
470	20231108	120600	34685589	977	977	977	977	0
471	20231108	120500	34685589	977	976	977	976	525
472	20231108	120400	34172741	976	976	976	976	0
473	20231108	120300	34172741	976	976	976	976	0
474	20231108	120200	34172741	976	976	976	976	0
475	20231108	120100	34172741	976	976	976	976	1
476	20231108	120000	34171765	975	976	976	975	23
477	20231108	115900	34149318	976	976	976	976	1
478	20231108	115800	34148342	973	973	973	973	0
479	20231108	115700	34148342	973	974	974	972	2637
480	20231108	115600	31582523	973	973	973	973	0
481	20231108	115500	31582523	973	973	973	973	0
482	20231108	115400	31582523	973	973	973	973	0
483	20231108	115300	31582523	973	973	973	973	0
484	20231108	115200	31582523	973	973	973	973	0
485	20231108	115100	31582523	973	973	973	973	0
486	20231108	115000	31582523	973	973	973	973	7
487	20231108	114900	31575712	975	974	975	974	12
488	20231108	114800	31564020	973	973	973	973	0
489	20231108	114700	31564020	973	973	973	973	0
490	20231108	114600	31564020	973	974	974	973	2819
491	20231108	114500	28821021	977	977	977	977	0
492	20231108	114400	28821021	977	977	977	977	0
493	20231108	114300	28821021	977	977	977	977	0
494	20231108	114200	28821021	977	977	977	977	0
495	20231108	114100	28821021	977	977	977	977	0
496	20231108	114000	28821021	977	977	977	977	0
497	20231108	113900	28821021	977	977	977	977	0
498	20231108	113800	28821021	977	977	977	977	0
499	20231108	113700	28821021	977	977	977	977	0
500	20231108	113600	28821021	977	977	977	977	0
501	20231108	113500	28821021	977	977	977	977	0
502	20231108	113400	28821021	977	977	977	977	0
503	20231108	113300	28821021	977	977	977	977	0
504	20231108	113200	28821021	977	977	977	977	0
505	20231108	113100	28821021	977	977	977	977	0
506	20231108	113000	28821021	977	977	977	977	0
507	20231108	112900	28821021	977	977	977	977	1
508	20231108	112800	28820044	973	973	973	973	0
509	20231108	112700	28820044	973	973	973	973	0
510	20231108	112600	28820044	973	973	973	973	0
511	20231108	112500	28820044	973	973	973	973	0
512	20231108	112400	28820044	973	973	973	973	0
513	20231108	112300	28820044	973	973	973	973	0
514	20231108	112200	28820044	973	975	975	973	10
515	20231108	112100	28810311	977	977	977	977	0
516	20231108	112000	28810311	977	977	977	977	0
517	20231108	111900	28810311	977	977	977	977	0
518	20231108	111800	28810311	977	977	977	977	10
519	20231108	111700	28800541	977	975	977	973	1221
520	20231108	111600	27610449	977	977	977	977	21
521	20231108	111500	27589932	977	977	977	977	4
522	20231108	111400	27586024	976	976	976	976	0
523	20231108	111300	27586024	976	976	976	976	0
524	20231108	111200	27586024	976	976	976	976	0
525	20231108	111100	27586024	976	975	976	975	4
526	20231108	111000	27582122	973	973	973	973	0
527	20231108	110900	27582122	973	972	973	972	30
528	20231108	110800	27552961	975	975	975	975	0
529	20231108	110700	27552961	975	975	975	975	0
530	20231108	110600	27552961	975	975	975	975	0
531	20231108	110500	27552961	975	972	975	972	5230
532	20231108	110400	22467022	971	975	975	971	5275
533	20231108	110300	17334739	976	976	976	976	4
534	20231108	110200	17330835	977	977	977	977	0
535	20231108	110100	17330835	977	977	977	977	0
536	20231108	110000	17330835	977	977	977	977	0
537	20231108	105900	17330835	977	977	977	977	0
538	20231108	105800	17330835	977	977	977	977	47
539	20231108	105700	17284916	977	977	977	977	0
540	20231108	105600	17284916	977	977	977	977	33
541	20231108	105500	17252675	975	975	975	975	17
542	20231108	105400	17236100	977	977	977	977	0
543	20231108	105300	17236100	977	977	977	977	0
544	20231108	105200	17236100	977	977	977	977	100
545	20231108	105100	17138400	977	977	977	977	0
546	20231108	105000	17138400	977	977	977	977	1
547	20231108	104900	17137423	977	977	977	977	0
548	20231108	104800	17137423	977	977	977	977	1
549	20231108	104700	17136446	976	976	976	976	0
550	20231108	104600	17136446	976	976	976	976	375
551	20231108	104500	16770446	976	976	976	976	1
552	20231108	104400	16769470	976	976	976	976	505
553	20231108	104300	16276590	975	976	976	975	2204
554	20231108	104200	14126911	977	977	977	977	0
555	20231108	104100	14126911	977	977	977	977	0
556	20231108	104000	14126911	977	977	977	977	0
557	20231108	103900	14126911	977	977	977	977	0
558	20231108	103800	14126911	977	977	977	977	10
559	20231108	103700	14117141	976	976	976	976	0
560	20231108	103600	14117141	976	976	976	976	4
561	20231108	103500	14113237	977	977	977	977	1927
562	20231108	103400	12230558	977	977	977	977	73
563	20231108	103300	12159237	977	977	977	977	0
564	20231108	103200	12159237	977	977	977	977	0
565	20231108	103100	12159237	977	977	977	977	0
566	20231108	103000	12159237	977	977	977	977	336
567	20231108	102900	11830965	978	978	978	978	0
568	20231108	102800	11830965	978	978	978	978	1
569	20231108	102700	11829987	978	978	978	978	0
570	20231108	102600	11829987	978	978	978	978	0
571	20231108	102500	11829987	978	978	978	978	0
572	20231108	102400	11829987	978	978	978	978	0
573	20231108	102300	11829987	978	978	978	978	200
574	20231108	102200	11634387	981	981	981	981	0
575	20231108	102100	11634387	981	981	981	981	0
576	20231108	102000	11634387	981	981	981	981	0
577	20231108	101900	11634387	981	981	981	981	0
578	20231108	101800	11634387	981	978	981	978	2
579	20231108	101700	11632428	976	976	976	976	0
580	20231108	101600	11632428	976	976	976	976	0
581	20231108	101500	11632428	976	976	976	976	0
582	20231108	101400	11632428	976	976	976	976	0
583	20231108	101300	11632428	976	976	976	976	0
584	20231108	101200	11632428	976	976	976	976	0
585	20231108	101100	11632428	976	976	976	976	0
586	20231108	101000	11632428	976	979	979	976	625
587	20231108	100900	11021786	982	982	982	982	10
588	20231108	100800	11011966	982	982	982	982	0
589	20231108	100700	11011966	982	982	982	982	0
590	20231108	100600	11011966	982	977	982	977	7977
591	20231108	100500	3182404	976	976	976	976	0
592	20231108	100400	3182404	976	976	976	976	0
593	20231108	100300	3182404	976	976	976	976	1
594	20231108	100200	3181428	976	976	976	976	0
595	20231108	100100	3181428	976	976	976	976	50
596	20231108	100000	3132628	978	978	978	975	137
597	20231108	095900	2998888	978	978	978	978	0
598	20231108	095800	2998888	978	978	978	978	0
599	20231108	095700	2998888	978	978	978	978	0
600	20231108	095600	2998888	978	978	978	978	0
601	20231108	095500	2998888	978	978	978	978	13
602	20231108	095400	2986174	978	978	978	978	0
603	20231108	095300	2986174	978	978	978	978	0
604	20231108	095200	2986174	978	978	978	978	0
605	20231108	095100	2986174	978	978	978	978	0
606	20231108	095000	2986174	978	978	978	978	100
607	20231108	094900	2888374	978	978	978	978	0
608	20231108	094800	2888374	978	978	978	978	1
609	20231108	094700	2887396	978	978	978	978	0
610	20231108	094600	2887396	978	978	978	978	3
611	20231108	094500	2884462	978	978	978	978	154
612	20231108	094400	2733850	979	979	979	979	347
613	20231108	094300	2394137	979	979	980	979	54
614	20231108	094200	2341223	979	979	979	979	24
615	20231108	094100	2317727	979	980	980	979	339
616	20231108	094000	1985744	981	982	982	980	5
617	20231108	093900	1980837	982	982	982	981	21
618	20231108	093800	1960216	982	982	982	982	14
619	20231108	093700	1946468	981	981	981	981	0
620	20231108	093600	1946468	981	981	981	981	0
621	20231108	093500	1946468	981	981	981	981	0
622	20231108	093400	1946468	981	981	981	981	0
623	20231108	093300	1946468	981	982	982	981	7
624	20231108	093200	1939595	982	982	982	982	1
625	20231108	093100	1938613	982	982	982	982	3
626	20231108	093000	1935667	982	982	982	982	0
627	20231108	092900	1935667	982	982	982	982	0
628	20231108	092800	1935667	982	982	982	982	1
629	20231108	092700	1934685	980	980	980	980	0
630	20231108	092600	1934685	980	980	980	980	0
631	20231108	092500	1934685	980	980	980	980	0
632	20231108	092400	1934685	980	980	980	980	0
633	20231108	092300	1934685	980	980	980	980	0
634	20231108	092200	1934685	980	980	980	980	0
635	20231108	092100	1934685	980	980	980	980	0
636	20231108	092000	1934685	980	980	980	980	150
637	20231108	091900	1787685	977	980	980	977	376
638	20231108	091800	1420274	980	980	980	980	2
639	20231108	091700	1418314	980	980	980	979	622
640	20231108	091600	808755	981	982	982	981	2
641	20231108	091500	806792	983	983	983	983	286
642	20231108	091400	525654	983	985	985	983	23
643	20231108	091300	503025	985	984	985	984	202
644	20231108	091200	304057	985	985	985	985	80
645	20231108	091100	225257	984	984	984	984	1
646	20231108	091000	224273	985	985	985	985	1
647	20231108	090900	223288	982	982	982	982	98
648	20231108	090800	127052	982	982	982	982	0
649	20231108	090700	127052	982	982	982	982	0
650	20231108	090600	127052	982	982	982	982	1
651	20231108	090500	126070	981	981	981	981	0
652	20231108	090400	126070	981	981	981	981	1
653	20231108	090300	125089	985	981	985	981	60
654	20231108	090200	65999	987	987	987	987	0
655	20231108	090100	65999	987	987	987	987	51
656	20231108	090000	15662	980	977	980	977	16