KissMeData/085310/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195400	96324905	975	975	975	975	807
3	20231109	195300	96324905	975	975	975	975	0
4	20231109	195200	96324905	975	975	975	975	0
5	20231109	195100	96324905	975	975	975	975	0
6	20231109	195000	96324905	975	975	975	975	0
7	20231109	194900	96324905	975	975	975	975	0
8	20231109	194800	96324905	975	975	975	975	0
9	20231109	194700	96324905	975	975	975	975	0
10	20231109	194600	96324905	975	975	975	975	0
11	20231109	194500	96324905	975	975	975	975	0
12	20231109	194400	96324905	975	975	975	975	0
13	20231109	194300	96324905	975	975	975	975	0
14	20231109	194200	96324905	975	975	975	975	0
15	20231109	194100	96324905	975	975	975	975	0
16	20231109	194000	96324905	975	975	975	975	0
17	20231109	193900	96324905	975	975	975	975	0
18	20231109	193800	96324905	975	975	975	975	0
19	20231109	193700	96324905	975	975	975	975	0
20	20231109	193600	96324905	975	975	975	975	0
21	20231109	193500	96324905	975	975	975	975	0
22	20231109	193400	96324905	975	975	975	975	0
23	20231109	193300	96324905	975	975	975	975	0
24	20231109	193200	96324905	975	975	975	975	0
25	20231109	193100	96324905	975	975	975	975	0
26	20231109	193000	96324905	975	975	975	975	0
27	20231109	192900	96324905	975	975	975	975	0
28	20231109	192800	96324905	975	975	975	975	0
29	20231109	192700	96324905	975	975	975	975	0
30	20231109	192600	96324905	975	975	975	975	0
31	20231109	192500	96324905	975	975	975	975	0
32	20231109	192400	96324905	975	975	975	975	807
33	20231109	192300	96324905	975	975	975	975	0
34	20231109	192200	96324905	975	975	975	975	0
35	20231109	192100	96324905	975	975	975	975	0
36	20231109	192000	96324905	975	975	975	975	0
37	20231109	191900	96324905	975	975	975	975	0
38	20231109	191800	96324905	975	975	975	975	0
39	20231109	191700	96324905	975	975	975	975	0
40	20231109	191600	96324905	975	975	975	975	0
41	20231109	191500	96324905	975	975	975	975	0
42	20231109	191400	96324905	975	975	975	975	0
43	20231109	191300	96324905	975	975	975	975	0
44	20231109	191200	96324905	975	975	975	975	0
45	20231109	191100	96324905	975	975	975	975	0
46	20231109	191000	96324905	975	975	975	975	0
47	20231109	190900	96324905	975	975	975	975	0
48	20231109	190800	96324905	975	975	975	975	0
49	20231109	190700	96324905	975	975	975	975	0
50	20231109	190600	96324905	975	975	975	975	0
51	20231109	190500	96324905	975	975	975	975	0
52	20231109	190400	96324905	975	975	975	975	0
53	20231109	190300	96324905	975	975	975	975	0
54	20231109	190200	96324905	975	975	975	975	0
55	20231109	190100	96324905	975	975	975	975	0
56	20231109	190000	96324905	975	975	975	975	0
57	20231109	185900	96324905	975	975	975	975	0
58	20231109	185800	96324905	975	975	975	975	0
59	20231109	185700	96324905	975	975	975	975	0
60	20231109	185600	96324905	975	975	975	975	0
61	20231109	185500	96324905	975	975	975	975	0
62	20231109	185400	96324905	975	975	975	975	807
63	20231109	185300	96324905	975	975	975	975	0
64	20231109	185200	96324905	975	975	975	975	0
65	20231109	185100	96324905	975	975	975	975	0
66	20231109	185000	96324905	975	975	975	975	0
67	20231109	184900	96324905	975	975	975	975	0
68	20231109	184800	96324905	975	975	975	975	0
69	20231109	184700	96324905	975	975	975	975	0
70	20231109	184600	96324905	975	975	975	975	0
71	20231109	184500	96324905	975	975	975	975	0
72	20231109	184400	96324905	975	975	975	975	0
73	20231109	184300	96324905	975	975	975	975	0
74	20231109	184200	96324905	975	975	975	975	0
75	20231109	184100	96324905	975	975	975	975	0
76	20231109	184000	96324905	975	975	975	975	0
77	20231109	183900	96324905	975	975	975	975	0
78	20231109	183800	96324905	975	975	975	975	0
79	20231109	183700	96324905	975	975	975	975	0
80	20231109	183600	96324905	975	975	975	975	0
81	20231109	183500	96324905	975	975	975	975	0
82	20231109	183400	96324905	975	975	975	975	0
83	20231109	183300	96324905	975	975	975	975	0
84	20231109	183200	96324905	975	975	975	975	0
85	20231109	183100	96324905	975	975	975	975	0
86	20231109	183000	96324905	975	975	975	975	0
87	20231109	182900	96324905	975	975	975	975	0
88	20231109	182800	96324905	975	975	975	975	0
89	20231109	182700	96324905	975	975	975	975	0
90	20231109	182600	96324905	975	975	975	975	0
91	20231109	182500	96324905	975	975	975	975	0
92	20231109	182400	96324905	975	975	975	975	807
93	20231109	182300	96324905	975	975	975	975	0
94	20231109	182200	96324905	975	975	975	975	0
95	20231109	182100	96324905	975	975	975	975	0
96	20231109	182000	96324905	975	975	975	975	0
97	20231109	181900	96324905	975	975	975	975	0
98	20231109	181800	96324905	975	975	975	975	0
99	20231109	181700	96324905	975	975	975	975	0
100	20231109	181600	96324905	975	975	975	975	0
101	20231109	181500	96324905	975	975	975	975	0
102	20231109	181400	96324905	975	975	975	975	0
103	20231109	181300	96324905	975	975	975	975	0
104	20231109	181200	96324905	975	975	975	975	0
105	20231109	181100	96324905	975	975	975	975	0
106	20231109	181000	96324905	975	975	975	975	0
107	20231109	180900	96324905	975	975	975	975	0
108	20231109	180800	96324905	975	975	975	975	0
109	20231109	180700	96324905	975	975	975	975	0
110	20231109	180600	96324905	975	975	975	975	0
111	20231109	180500	96324905	975	975	975	975	0
112	20231109	180400	96324905	975	975	975	975	0
113	20231109	180300	96324905	975	975	975	975	0
114	20231109	180200	96324905	975	975	975	975	0
115	20231109	180100	96324905	975	975	975	975	0
116	20231109	180000	96324905	975	975	975	975	0
117	20231109	175900	96324905	975	975	975	975	0
118	20231109	175800	96324905	975	975	975	975	0
119	20231109	175700	96324905	975	975	975	975	0
120	20231109	175600	96324905	975	975	975	975	0
121	20231109	175500	96324905	975	975	975	975	0
122	20231109	175400	96324905	975	975	975	975	807
123	20231109	175300	96324905	975	975	975	975	0
124	20231109	175200	96324905	975	975	975	975	0
125	20231109	175100	96324905	975	975	975	975	0
126	20231109	175000	96324905	975	975	975	975	0
127	20231109	174900	96324905	975	975	975	975	0
128	20231109	174800	96324905	975	975	975	975	0
129	20231109	174700	96324905	975	975	975	975	0
130	20231109	174600	96324905	975	975	975	975	0
131	20231109	174500	96324905	975	975	975	975	0
132	20231109	174400	96324905	975	975	975	975	0
133	20231109	174300	96324905	975	975	975	975	0
134	20231109	174200	96324905	975	975	975	975	0
135	20231109	174100	96324905	975	975	975	975	0
136	20231109	174000	96324905	975	975	975	975	0
137	20231109	173900	96324905	975	975	975	975	0
138	20231109	173800	96324905	975	975	975	975	0
139	20231109	173700	96324905	975	975	975	975	0
140	20231109	173600	96324905	975	975	975	975	0
141	20231109	173500	96324905	975	975	975	975	0
142	20231109	173400	96324905	975	975	975	975	0
143	20231109	173300	96324905	975	975	975	975	0
144	20231109	173200	96324905	975	975	975	975	0
145	20231109	173100	96324905	975	975	975	975	0
146	20231109	173000	96324905	975	975	975	975	0
147	20231109	172900	96324905	975	975	975	975	0
148	20231109	172800	96324905	975	975	975	975	0
149	20231109	172700	96324905	975	975	975	975	0
150	20231109	172600	96324905	975	975	975	975	0
151	20231109	172500	96324905	975	975	975	975	0
152	20231109	172400	96324905	975	975	975	975	807
153	20231109	172300	96324905	975	975	975	975	0
154	20231109	172200	96324905	975	975	975	975	0
155	20231109	172100	96324905	975	975	975	975	0
156	20231109	172000	96324905	975	975	975	975	0
157	20231109	171900	96324905	975	975	975	975	0
158	20231109	171800	96324905	975	975	975	975	0
159	20231109	171700	96324905	975	975	975	975	0
160	20231109	171600	96324905	975	975	975	975	0
161	20231109	171500	96324905	975	975	975	975	0
162	20231109	171400	96324905	975	975	975	975	0
163	20231109	171300	96324905	975	975	975	975	0
164	20231109	171200	96324905	975	975	975	975	0
165	20231109	171100	96324905	975	975	975	975	0
166	20231109	171000	96324905	975	975	975	975	0
167	20231109	170900	96324905	975	975	975	975	0
168	20231109	170800	96324905	975	975	975	975	0
169	20231109	170700	96324905	975	975	975	975	0
170	20231109	170600	96324905	975	975	975	975	0
171	20231109	170500	96324905	975	975	975	975	0
172	20231109	170400	96324905	975	975	975	975	0
173	20231109	170300	96324905	975	975	975	975	0
174	20231109	170200	96324905	975	975	975	975	0
175	20231109	170100	96324905	975	975	975	975	0
176	20231109	170000	96324905	975	975	975	975	0
177	20231109	165900	96324905	975	975	975	975	0
178	20231109	165800	96324905	975	975	975	975	0
179	20231109	165700	96324905	975	975	975	975	0
180	20231109	165600	96324905	975	975	975	975	0
181	20231109	165500	96324905	975	975	975	975	0
182	20231109	165400	96324905	975	975	975	975	807
183	20231109	165300	96324905	975	975	975	975	0
184	20231109	165200	96324905	975	975	975	975	0
185	20231109	165100	96324905	975	975	975	975	0
186	20231109	165000	96324905	975	975	975	975	0
187	20231109	164900	96324905	975	975	975	975	0
188	20231109	164800	96324905	975	975	975	975	0
189	20231109	164700	96324905	975	975	975	975	0
190	20231109	164600	96324905	975	975	975	975	0
191	20231109	164500	96324905	975	975	975	975	0
192	20231109	164400	96324905	975	975	975	975	0
193	20231109	164300	96324905	975	975	975	975	0
194	20231109	164200	96324905	975	975	975	975	0
195	20231109	164100	96324905	975	975	975	975	0
196	20231109	164000	96324905	975	975	975	975	0
197	20231109	163900	96324905	975	975	975	975	0
198	20231109	163800	96324905	975	975	975	975	0
199	20231109	163700	96324905	975	975	975	975	0
200	20231109	163600	96324905	975	975	975	975	0
201	20231109	163500	96324905	975	975	975	975	0
202	20231109	163400	96324905	975	975	975	975	0
203	20231109	163300	96324905	975	975	975	975	0
204	20231109	163200	96324905	975	975	975	975	0
205	20231109	163100	96324905	975	975	975	975	0
206	20231109	163000	96324905	975	975	975	975	0
207	20231109	162900	96324905	975	975	975	975	0
208	20231109	162800	96324905	975	975	975	975	0
209	20231109	162700	96324905	975	975	975	975	0
210	20231109	162600	96324905	975	975	975	975	0
211	20231109	162500	96324905	975	975	975	975	0
212	20231109	162400	96324905	975	975	975	975	807
213	20231109	162300	96324905	975	975	975	975	0
214	20231109	162200	96324905	975	975	975	975	0
215	20231109	162100	96324905	975	975	975	975	0
216	20231109	162000	96324905	975	975	975	975	0
217	20231109	161900	96324905	975	975	975	975	0
218	20231109	161800	96324905	975	975	975	975	0
219	20231109	161700	96324905	975	975	975	975	0
220	20231109	161600	96324905	975	975	975	975	0
221	20231109	161500	96324905	975	975	975	975	0
222	20231109	161400	96324905	975	975	975	975	0
223	20231109	161300	96324905	975	975	975	975	0
224	20231109	161200	96324905	975	975	975	975	0
225	20231109	161100	96324905	975	975	975	975	0
226	20231109	161000	96324905	975	975	975	975	0
227	20231109	160900	96324905	975	975	975	975	0
228	20231109	160800	96324905	975	975	975	975	0
229	20231109	160700	96324905	975	975	975	975	0
230	20231109	160600	96324905	975	975	975	975	0
231	20231109	160500	96324905	975	975	975	975	0
232	20231109	160400	96324905	975	975	975	975	0
233	20231109	160300	96324905	975	975	975	975	0
234	20231109	160200	96324905	975	975	975	975	0
235	20231109	160100	96324905	975	975	975	975	0
236	20231109	160000	96324905	975	975	975	975	0
237	20231109	155900	96324905	975	975	975	975	0
238	20231109	155800	96324905	975	975	975	975	0
239	20231109	155700	96324905	975	975	975	975	0
240	20231109	155600	96324905	975	975	975	975	0
241	20231109	155500	96324905	975	975	975	975	0
242	20231109	155400	96324905	975	975	975	975	807
243	20231109	155300	96324905	975	975	975	975	0
244	20231109	155200	96324905	975	975	975	975	0
245	20231109	155100	96324905	975	975	975	975	0
246	20231109	155000	96324905	975	975	975	975	0
247	20231109	154900	96324905	975	975	975	975	0
248	20231109	154800	96324905	975	975	975	975	0
249	20231109	154700	96324905	975	975	975	975	0
250	20231109	154600	96324905	975	975	975	975	0
251	20231109	154500	96324905	975	975	975	975	0
252	20231109	154400	96324905	975	975	975	975	0
253	20231109	154300	96324905	975	975	975	975	0
254	20231109	154200	96324905	975	975	975	975	0
255	20231109	154100	96324905	975	975	975	975	0
256	20231109	154000	96324905	975	975	975	975	0
257	20231109	153900	96324905	975	975	975	975	0
258	20231109	153800	96324905	975	975	975	975	0
259	20231109	153700	96324905	975	975	975	975	0
260	20231109	153600	96324905	975	975	975	975	0
261	20231109	153500	96324905	975	975	975	975	0
262	20231109	153400	96324905	975	975	975	975	0
263	20231109	153300	96324905	975	975	975	975	0
264	20231109	153200	96324905	975	975	975	975	0
265	20231109	153100	96324905	975	975	975	975	0
266	20231109	153000	96324905	975	975	975	975	807
267	20231109	152900	95538080	975	975	975	975	0
268	20231109	152800	95538080	975	975	975	975	0
269	20231109	152700	95538080	975	975	975	975	0
270	20231109	152600	95538080	975	975	975	975	0
271	20231109	152500	95538080	975	975	975	975	0
272	20231109	152400	95538080	975	975	975	975	0
273	20231109	152300	95538080	975	975	975	975	0
274	20231109	152200	95538080	975	975	975	975	0
275	20231109	152100	95538080	975	975	975	975	0
276	20231109	152000	95538080	975	975	975	975	0
277	20231109	151900	95538080	975	977	977	975	4633
278	20231109	151800	91020075	977	977	977	977	0
279	20231109	151700	91020075	977	977	977	977	0
280	20231109	151600	91020075	977	977	977	977	33
281	20231109	151500	90987834	977	977	977	977	0
282	20231109	151400	90987834	977	977	977	977	215
283	20231109	151300	90777779	977	977	977	977	0
284	20231109	151200	90777779	977	976	977	976	241
285	20231109	151100	90542332	977	977	977	977	0
286	20231109	151000	90542332	977	977	977	977	1
287	20231109	150900	90541355	977	977	977	977	222
288	20231109	150800	90324461	977	977	977	977	0
289	20231109	150700	90324461	977	977	977	977	0
290	20231109	150600	90324461	977	977	977	977	203
291	20231109	150500	90126130	977	977	977	977	0
292	20231109	150400	90126130	977	977	977	977	0
293	20231109	150300	90126130	977	977	977	977	0
294	20231109	150200	90126130	977	977	977	977	0
295	20231109	150100	90126130	977	977	977	977	222
296	20231109	150000	89909236	976	976	976	976	0
297	20231109	145900	89909236	976	976	976	976	0
298	20231109	145800	89909236	976	976	976	976	131
299	20231109	145700	89781380	976	976	976	976	0
300	20231109	145600	89781380	976	976	976	976	0
301	20231109	145500	89781380	976	976	976	976	0
302	20231109	145400	89781380	976	976	976	976	1071
303	20231109	145300	88736084	976	976	976	976	0
304	20231109	145200	88736084	976	976	976	976	0
305	20231109	145100	88736084	976	976	976	976	150
306	20231109	145000	88589684	976	976	976	976	0
307	20231109	144900	88589684	976	976	976	976	1
308	20231109	144800	88588708	975	975	975	975	0
309	20231109	144700	88588708	975	975	975	975	21
310	20231109	144600	88568233	975	975	975	975	0
311	20231109	144500	88568233	975	975	975	975	0
312	20231109	144400	88568233	975	976	976	975	1728
313	20231109	144300	86883413	976	976	976	976	660
314	20231109	144200	86239253	977	977	977	977	0
315	20231109	144100	86239253	977	977	977	977	1
316	20231109	144000	86238276	977	977	977	977	0
317	20231109	143900	86238276	977	977	977	977	0
318	20231109	143800	86238276	977	977	977	977	0
319	20231109	143700	86238276	977	977	977	977	100
320	20231109	143600	86140576	975	975	975	975	0
321	20231109	143500	86140576	975	975	975	975	615
322	20231109	143400	85540951	976	976	976	976	455
323	20231109	143300	85096871	977	977	977	977	0
324	20231109	143200	85096871	977	977	977	977	0
325	20231109	143100	85096871	977	977	977	977	0
326	20231109	143000	85096871	977	977	977	977	0
327	20231109	142900	85096871	977	977	977	977	0
328	20231109	142800	85096871	977	977	977	977	0
329	20231109	142700	85096871	977	977	977	977	0
330	20231109	142600	85096871	977	977	977	977	70
331	20231109	142500	85028481	976	976	976	976	14
332	20231109	142400	85014817	976	976	976	976	0
333	20231109	142300	85014817	976	976	976	976	0
334	20231109	142200	85014817	976	976	976	976	0
335	20231109	142100	85014817	976	976	976	976	0
336	20231109	142000	85014817	976	976	976	976	66
337	20231109	141900	84950401	976	976	976	976	40
338	20231109	141800	84911361	976	976	976	976	1096
339	20231109	141700	83841665	976	976	976	976	0
340	20231109	141600	83841665	976	976	976	976	0
341	20231109	141500	83841665	976	976	976	976	1
342	20231109	141400	83840689	976	976	976	976	3036
343	20231109	141300	80877553	976	975	976	975	1780
344	20231109	141200	79141898	975	975	975	975	0
345	20231109	141100	79141898	975	975	975	975	0
346	20231109	141000	79141898	975	975	975	975	0
347	20231109	140900	79141898	975	975	975	975	10
348	20231109	140800	79132148	975	975	975	975	0
349	20231109	140700	79132148	975	975	975	975	0
350	20231109	140600	79132148	975	975	975	975	0
351	20231109	140500	79132148	975	975	975	975	55
352	20231109	140400	79078523	972	972	972	972	0
353	20231109	140300	79078523	972	972	972	972	0
354	20231109	140200	79078523	972	974	974	972	5650
355	20231109	140100	73584150	975	975	975	975	0
356	20231109	140000	73584150	975	975	975	975	15
357	20231109	135900	73569525	976	976	976	976	0
358	20231109	135800	73569525	976	976	976	976	0
359	20231109	135700	73569525	976	976	976	976	0
360	20231109	135600	73569525	976	976	976	976	0
361	20231109	135500	73569525	976	976	976	976	0
362	20231109	135400	73569525	976	976	976	976	0
363	20231109	135300	73569525	976	976	976	976	0
364	20231109	135200	73569525	976	976	976	976	0
365	20231109	135100	73569525	976	976	976	976	10
366	20231109	135000	73559765	974	974	974	974	0
367	20231109	134900	73559765	974	974	974	974	0
368	20231109	134800	73559765	974	974	974	974	463
369	20231109	134700	73108803	975	975	975	975	200
370	20231109	134600	72913803	975	975	975	975	0
371	20231109	134500	72913803	975	975	975	975	0
372	20231109	134400	72913803	975	975	975	975	0
373	20231109	134300	72913803	975	975	975	975	0
374	20231109	134200	72913803	975	975	975	975	0
375	20231109	134100	72913803	975	975	975	975	0
376	20231109	134000	72913803	975	975	975	975	0
377	20231109	133900	72913803	975	975	975	975	0
378	20231109	133800	72913803	975	975	975	975	415
379	20231109	133700	72509178	975	975	975	975	0
380	20231109	133600	72509178	975	975	975	975	0
381	20231109	133500	72509178	975	975	975	975	0
382	20231109	133400	72509178	975	975	975	975	0
383	20231109	133300	72509178	975	975	975	975	16
384	20231109	133200	72493578	975	975	975	975	0
385	20231109	133100	72493578	975	975	975	975	350
386	20231109	133000	72152328	975	975	975	975	0
387	20231109	132900	72152328	975	975	975	975	0
388	20231109	132800	72152328	975	975	975	975	100
389	20231109	132700	72054828	976	976	976	976	0
390	20231109	132600	72054828	976	976	976	976	2
391	20231109	132500	72052876	975	975	975	975	0
392	20231109	132400	72052876	975	974	975	974	4189
393	20231109	132300	67971101	975	975	975	975	0
394	20231109	132200	67971101	975	975	975	975	300
395	20231109	132100	67678601	975	975	975	975	0
396	20231109	132000	67678601	975	975	975	975	0
397	20231109	131900	67678601	975	975	975	975	0
398	20231109	131800	67678601	975	975	975	975	0
399	20231109	131700	67678601	975	975	975	975	0
400	20231109	131600	67678601	975	975	975	975	0
401	20231109	131500	67678601	975	975	975	975	0
402	20231109	131400	67678601	975	975	975	975	0
403	20231109	131300	67678601	975	975	975	975	0
404	20231109	131200	67678601	975	975	975	975	1311
405	20231109	131100	66400376	975	975	975	975	0
406	20231109	131000	66400376	975	975	975	975	0
407	20231109	130900	66400376	975	975	975	975	0
408	20231109	130800	66400376	975	975	975	975	0
409	20231109	130700	66400376	975	975	975	975	0
410	20231109	130600	66400376	975	975	975	975	0
411	20231109	130500	66400376	975	975	975	975	0
412	20231109	130400	66400376	975	975	975	975	0
413	20231109	130300	66400376	975	975	975	975	0
414	20231109	130200	66400376	975	975	975	975	0
415	20231109	130100	66400376	975	975	975	975	0
416	20231109	130000	66400376	975	975	975	975	0
417	20231109	125900	66400376	975	975	975	975	0
418	20231109	125800	66400376	975	975	975	975	30
419	20231109	125700	66371126	975	975	975	975	0
420	20231109	125600	66371126	975	973	975	973	528
421	20231109	125500	65857380	972	972	972	971	519
422	20231109	125400	65352918	972	972	972	972	2
423	20231109	125300	65350974	972	972	972	972	4064
424	20231109	125200	61400766	973	973	973	973	0
425	20231109	125100	61400766	973	973	973	973	6475
426	20231109	125000	55100591	974	974	974	974	747
427	20231109	124900	54373013	976	976	976	976	0
428	20231109	124800	54373013	976	976	976	976	0
429	20231109	124700	54373013	976	976	976	976	0
430	20231109	124600	54373013	976	976	976	976	0
431	20231109	124500	54373013	976	976	976	976	0
432	20231109	124400	54373013	976	976	976	976	0
433	20231109	124300	54373013	976	976	976	976	0
434	20231109	124200	54373013	976	976	976	976	0
435	20231109	124100	54373013	976	976	976	976	10
436	20231109	124000	54363253	975	975	975	975	5
437	20231109	123900	54358378	976	976	976	976	0
438	20231109	123800	54358378	976	976	976	976	0
439	20231109	123700	54358378	976	976	976	976	0
440	20231109	123600	54358378	976	976	976	976	0
441	20231109	123500	54358378	976	976	976	976	0
442	20231109	123400	54358378	976	976	976	976	0
443	20231109	123300	54358378	976	976	976	976	3
444	20231109	123200	54355450	976	976	976	976	0
445	20231109	123100	54355450	976	976	976	976	0
446	20231109	123000	54355450	976	976	976	976	0
447	20231109	122900	54355450	976	976	976	976	0
448	20231109	122800	54355450	976	976	976	976	0
449	20231109	122700	54355450	976	976	976	976	0
450	20231109	122600	54355450	976	976	976	976	0
451	20231109	122500	54355450	976	976	976	976	0
452	20231109	122400	54355450	976	976	976	976	0
453	20231109	122300	54355450	976	976	976	976	1300
454	20231109	122200	53086650	976	976	976	976	0
455	20231109	122100	53086650	976	976	976	976	0
456	20231109	122000	53086650	976	976	976	976	0
457	20231109	121900	53086650	976	976	976	976	0
458	20231109	121800	53086650	976	976	976	976	0
459	20231109	121700	53086650	976	976	976	976	0
460	20231109	121600	53086650	976	976	976	976	0
461	20231109	121500	53086650	976	976	976	976	0
462	20231109	121400	53086650	976	976	976	976	0
463	20231109	121300	53086650	976	976	976	976	1
464	20231109	121200	53085674	974	974	974	974	2
465	20231109	121100	53083726	974	974	974	974	0
466	20231109	121000	53083726	974	974	974	974	267
467	20231109	120900	52823668	976	976	976	976	0
468	20231109	120800	52823668	976	976	976	976	0
469	20231109	120700	52823668	976	976	976	976	0
470	20231109	120600	52823668	976	976	976	976	1
471	20231109	120500	52822692	974	974	974	974	0
472	20231109	120400	52822692	974	974	974	974	0
473	20231109	120300	52822692	974	974	974	974	0
474	20231109	120200	52822692	974	974	974	974	0
475	20231109	120100	52822692	974	974	974	974	4
476	20231109	120000	52818796	975	975	975	975	4
477	20231109	115900	52814896	975	975	975	975	0
478	20231109	115800	52814896	975	975	975	975	0
479	20231109	115700	52814896	975	975	975	975	0
480	20231109	115600	52814896	975	975	975	975	0
481	20231109	115500	52814896	975	975	975	975	0
482	20231109	115400	52814896	975	975	975	975	200
483	20231109	115300	52619896	975	975	975	975	0
484	20231109	115200	52619896	975	975	975	975	0
485	20231109	115100	52619896	975	975	975	975	0
486	20231109	115000	52619896	975	975	975	975	0
487	20231109	114900	52619896	975	975	975	975	0
488	20231109	114800	52619896	975	975	975	975	2
489	20231109	114700	52617946	975	975	975	974	9
490	20231109	114600	52609173	975	975	975	975	25
491	20231109	114500	52584798	975	975	975	975	0
492	20231109	114400	52584798	975	975	975	975	12
493	20231109	114300	52573098	975	975	975	975	0
494	20231109	114200	52573098	975	975	975	975	51
495	20231109	114100	52523373	975	975	975	975	12
496	20231109	114000	52511673	975	975	975	975	20
497	20231109	113900	52492173	976	976	976	976	110
498	20231109	113800	52384813	976	976	976	976	1
499	20231109	113700	52383837	976	976	976	976	128
500	20231109	113600	52258909	976	976	976	976	2
501	20231109	113500	52256957	976	976	976	976	167
502	20231109	113400	52093965	976	976	976	976	0
503	20231109	113300	52093965	976	976	976	976	0
504	20231109	113200	52093965	976	976	976	976	100
505	20231109	113100	51996365	976	976	976	976	0
506	20231109	113000	51996365	976	976	976	976	1280
507	20231109	112900	50747085	980	980	980	980	0
508	20231109	112800	50747085	980	980	980	980	0
509	20231109	112700	50747085	980	980	980	980	0
510	20231109	112600	50747085	980	980	980	980	0
511	20231109	112500	50747085	980	980	980	980	0
512	20231109	112400	50747085	980	980	980	980	0
513	20231109	112300	50747085	980	980	980	980	0
514	20231109	112200	50747085	980	980	980	980	0
515	20231109	112100	50747085	980	980	980	980	0
516	20231109	112000	50747085	980	980	980	980	0
517	20231109	111900	50747085	980	980	980	980	0
518	20231109	111800	50747085	980	980	980	980	0
519	20231109	111700	50747085	980	980	980	980	0
520	20231109	111600	50747085	980	980	980	980	0
521	20231109	111500	50747085	980	980	980	980	1
522	20231109	111400	50746105	979	979	979	979	0
523	20231109	111300	50746105	979	979	979	979	0
524	20231109	111200	50746105	979	979	979	979	25
525	20231109	111100	50721630	981	981	981	981	79
526	20231109	111000	50644131	981	981	983	981	4012
527	20231109	110900	46708275	983	983	983	981	303
528	20231109	110800	46410430	984	981	984	981	545
529	20231109	110700	45874488	981	979	981	979	2937
530	20231109	110600	42997013	979	979	979	979	0
531	20231109	110500	42997013	979	978	979	978	2097
532	20231109	110400	40945931	978	976	978	976	2634
533	20231109	110300	38373961	973	973	973	973	0
534	20231109	110200	38373961	973	973	973	973	0
535	20231109	110100	38373961	973	973	973	973	0
536	20231109	110000	38373961	973	973	973	973	0
537	20231109	105900	38373961	973	973	973	973	1665
538	20231109	105800	36753916	972	972	972	972	1
539	20231109	105700	36752944	971	971	971	971	0
540	20231109	105600	36752944	971	971	971	971	1710
541	20231109	105500	35092534	972	972	972	972	970
542	20231109	105400	34149694	972	972	972	972	29
543	20231109	105300	34121506	972	973	973	972	12
544	20231109	105200	34109831	973	972	973	972	11
545	20231109	105100	34099129	971	971	971	971	3300
546	20231109	105000	30894829	971	973	973	971	400
547	20231109	104900	30506225	976	972	976	972	2001
548	20231109	104800	28561249	972	974	974	972	450
549	20231109	104700	28123743	974	974	974	974	0
550	20231109	104600	28123743	974	974	974	974	0
551	20231109	104500	28123743	974	974	974	974	0
552	20231109	104400	28123743	974	974	974	974	0
553	20231109	104300	28123743	974	974	974	974	0
554	20231109	104200	28123743	974	974	974	974	0
555	20231109	104100	28123743	974	974	974	974	457
556	20231109	104000	27678625	976	976	976	974	106
557	20231109	103900	27575377	974	975	975	974	4725
558	20231109	103800	22972923	977	977	977	977	0
559	20231109	103700	22972923	977	977	977	977	1
560	20231109	103600	22971946	978	978	978	978	601
561	20231109	103500	22384168	977	977	977	977	100
562	20231109	103400	22286468	976	976	976	976	5
563	20231109	103300	22281588	976	976	976	976	0
564	20231109	103200	22281588	976	976	976	976	1568
565	20231109	103100	20751220	973	973	973	973	0
566	20231109	103000	20751220	973	973	973	973	0
567	20231109	102900	20751220	973	973	973	973	0
568	20231109	102800	20751220	973	973	973	973	0
569	20231109	102700	20751220	973	973	973	973	0
570	20231109	102600	20751220	973	973	973	973	0
571	20231109	102500	20751220	973	973	973	973	0
572	20231109	102400	20751220	973	973	973	973	0
573	20231109	102300	20751220	973	973	973	973	0
574	20231109	102200	20751220	973	973	973	973	0
575	20231109	102100	20751220	973	973	973	973	250
576	20231109	102000	20507970	972	972	972	972	0
577	20231109	101900	20507970	972	972	972	972	583
578	20231109	101800	19941294	972	975	975	972	2229
579	20231109	101700	17770241	975	975	975	975	0
580	20231109	101600	17770241	975	975	975	975	0
581	20231109	101500	17770241	975	975	975	975	0
582	20231109	101400	17770241	975	975	975	975	0
583	20231109	101300	17770241	975	975	975	975	0
584	20231109	101200	17770241	975	975	975	975	0
585	20231109	101100	17770241	975	975	975	975	0
586	20231109	101000	17770241	975	975	975	975	0
587	20231109	100900	17770241	975	975	975	975	0
588	20231109	100800	17770241	975	975	975	975	0
589	20231109	100700	17770241	975	975	975	975	0
590	20231109	100600	17770241	975	975	975	975	0
591	20231109	100500	17770241	975	975	975	975	0
592	20231109	100400	17770241	975	975	975	975	0
593	20231109	100300	17770241	975	975	975	975	0
594	20231109	100200	17770241	975	975	975	975	0
595	20231109	100100	17770241	975	975	975	975	0
596	20231109	100000	17770241	975	975	975	975	0
597	20231109	095900	17770241	975	975	975	975	0
598	20231109	095800	17770241	975	976	976	975	66
599	20231109	095700	17705829	976	976	976	976	0
600	20231109	095600	17705829	976	976	976	976	0
601	20231109	095500	17705829	976	976	976	976	6
602	20231109	095400	17699973	975	975	975	975	0
603	20231109	095300	17699973	975	975	975	975	0
604	20231109	095200	17699973	975	975	975	975	0
605	20231109	095100	17699973	975	975	975	975	0
606	20231109	095000	17699973	975	975	975	975	0
607	20231109	094900	17699973	975	975	975	975	0
608	20231109	094800	17699973	975	975	975	975	486
609	20231109	094700	17226123	975	974	975	974	845
610	20231109	094600	16402408	977	977	977	977	0
611	20231109	094500	16402408	977	976	977	976	100
612	20231109	094400	16304709	977	977	977	977	0
613	20231109	094300	16304709	977	977	977	977	0
614	20231109	094200	16304709	977	976	977	976	10
615	20231109	094100	16294940	974	974	974	974	1
616	20231109	094000	16293966	974	974	974	974	1
617	20231109	093900	16292992	974	974	974	974	1
618	20231109	093800	16292018	972	972	972	972	500
619	20231109	093700	15806018	973	973	973	973	158
620	20231109	093600	15652284	973	974	974	973	1500
621	20231109	093500	14192775	974	974	974	974	1
622	20231109	093400	14191801	976	974	976	974	15
623	20231109	093300	14177168	974	973	974	973	12
624	20231109	093200	14165481	973	975	975	973	809
625	20231109	093100	13377913	980	976	980	974	1824
626	20231109	093000	11600794	976	978	978	976	1281
627	20231109	092900	10349266	978	978	978	978	3
628	20231109	092800	10346332	980	980	980	980	639
629	20231109	092700	9720112	978	978	978	978	1
630	20231109	092600	9719134	978	978	978	978	0
631	20231109	092500	9719134	978	978	978	978	0
632	20231109	092400	9719134	978	978	978	978	0
633	20231109	092300	9719134	978	978	978	978	0
634	20231109	092200	9719134	978	977	979	977	360
635	20231109	092100	9367226	977	977	977	977	0
636	20231109	092000	9367226	977	977	977	977	0
637	20231109	091900	9367226	977	977	977	977	0
638	20231109	091800	9367226	977	977	977	977	0
639	20231109	091700	9367226	977	977	977	977	0
640	20231109	091600	9367226	977	977	977	977	0
641	20231109	091500	9367226	977	977	977	977	0
642	20231109	091400	9367226	977	976	977	976	516
643	20231109	091300	8863103	977	977	977	977	0
644	20231109	091200	8863103	977	977	977	977	0
645	20231109	091100	8863103	977	977	977	977	0
646	20231109	091000	8863103	977	977	977	977	0
647	20231109	090900	8863103	977	975	977	975	227
648	20231109	090800	8641333	976	976	976	976	0
649	20231109	090700	8641333	976	976	976	976	0
650	20231109	090600	8641333	976	976	976	976	2084
651	20231109	090500	6607349	979	979	979	979	0
652	20231109	090400	6607349	979	979	979	979	0
653	20231109	090300	6607349	979	979	979	979	0
654	20231109	090200	6607349	979	979	979	979	2
655	20231109	090100	6605391	976	975	976	975	394
656	20231109	090000	6220936	975	974	975	971	4388