KissMeData/085310/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195300	112027121	965	965	965	965	1275
3	20231110	195200	112027121	965	965	965	965	0
4	20231110	195100	112027121	965	965	965	965	0
5	20231110	195000	112027121	965	965	965	965	0
6	20231110	194900	112027121	965	965	965	965	0
7	20231110	194800	112027121	965	965	965	965	0
8	20231110	194700	112027121	965	965	965	965	0
9	20231110	194600	112027121	965	965	965	965	0
10	20231110	194500	112027121	965	965	965	965	0
11	20231110	194400	112027121	965	965	965	965	0
12	20231110	194300	112027121	965	965	965	965	0
13	20231110	194200	112027121	965	965	965	965	0
14	20231110	194100	112027121	965	965	965	965	0
15	20231110	194000	112027121	965	965	965	965	0
16	20231110	193900	112027121	965	965	965	965	0
17	20231110	193800	112027121	965	965	965	965	0
18	20231110	193700	112027121	965	965	965	965	0
19	20231110	193600	112027121	965	965	965	965	0
20	20231110	193500	112027121	965	965	965	965	0
21	20231110	193400	112027121	965	965	965	965	0
22	20231110	193300	112027121	965	965	965	965	0
23	20231110	193200	112027121	965	965	965	965	0
24	20231110	193100	112027121	965	965	965	965	0
25	20231110	193000	112027121	965	965	965	965	0
26	20231110	192900	112027121	965	965	965	965	0
27	20231110	192800	112027121	965	965	965	965	0
28	20231110	192700	112027121	965	965	965	965	0
29	20231110	192600	112027121	965	965	965	965	0
30	20231110	192500	112027121	965	965	965	965	0
31	20231110	192400	112027121	965	965	965	965	0
32	20231110	192300	112027121	965	965	965	965	1275
33	20231110	192200	112027121	965	965	965	965	0
34	20231110	192100	112027121	965	965	965	965	0
35	20231110	192000	112027121	965	965	965	965	0
36	20231110	191900	112027121	965	965	965	965	0
37	20231110	191800	112027121	965	965	965	965	0
38	20231110	191700	112027121	965	965	965	965	0
39	20231110	191600	112027121	965	965	965	965	0
40	20231110	191500	112027121	965	965	965	965	0
41	20231110	191400	112027121	965	965	965	965	0
42	20231110	191300	112027121	965	965	965	965	0
43	20231110	191200	112027121	965	965	965	965	0
44	20231110	191100	112027121	965	965	965	965	0
45	20231110	191000	112027121	965	965	965	965	0
46	20231110	190900	112027121	965	965	965	965	0
47	20231110	190800	112027121	965	965	965	965	0
48	20231110	190700	112027121	965	965	965	965	0
49	20231110	190600	112027121	965	965	965	965	0
50	20231110	190500	112027121	965	965	965	965	0
51	20231110	190400	112027121	965	965	965	965	0
52	20231110	190300	112027121	965	965	965	965	0
53	20231110	190200	112027121	965	965	965	965	0
54	20231110	190100	112027121	965	965	965	965	0
55	20231110	190000	112027121	965	965	965	965	0
56	20231110	185900	112027121	965	965	965	965	0
57	20231110	185800	112027121	965	965	965	965	0
58	20231110	185700	112027121	965	965	965	965	0
59	20231110	185600	112027121	965	965	965	965	0
60	20231110	185500	112027121	965	965	965	965	0
61	20231110	185400	112027121	965	965	965	965	0
62	20231110	185300	112027121	965	965	965	965	1275
63	20231110	185200	112027121	965	965	965	965	0
64	20231110	185100	112027121	965	965	965	965	0
65	20231110	185000	112027121	965	965	965	965	0
66	20231110	184900	112027121	965	965	965	965	0
67	20231110	184800	112027121	965	965	965	965	0
68	20231110	184700	112027121	965	965	965	965	0
69	20231110	184600	112027121	965	965	965	965	0
70	20231110	184500	112027121	965	965	965	965	0
71	20231110	184400	112027121	965	965	965	965	0
72	20231110	184300	112027121	965	965	965	965	0
73	20231110	184200	112027121	965	965	965	965	0
74	20231110	184100	112027121	965	965	965	965	0
75	20231110	184000	112027121	965	965	965	965	0
76	20231110	183900	112027121	965	965	965	965	0
77	20231110	183800	112027121	965	965	965	965	0
78	20231110	183700	112027121	965	965	965	965	0
79	20231110	183600	112027121	965	965	965	965	0
80	20231110	183500	112027121	965	965	965	965	0
81	20231110	183400	112027121	965	965	965	965	0
82	20231110	183300	112027121	965	965	965	965	0
83	20231110	183200	112027121	965	965	965	965	0
84	20231110	183100	112027121	965	965	965	965	0
85	20231110	183000	112027121	965	965	965	965	0
86	20231110	182900	112027121	965	965	965	965	0
87	20231110	182800	112027121	965	965	965	965	0
88	20231110	182700	112027121	965	965	965	965	0
89	20231110	182600	112027121	965	965	965	965	0
90	20231110	182500	112027121	965	965	965	965	0
91	20231110	182400	112027121	965	965	965	965	0
92	20231110	182300	112027121	965	965	965	965	1275
93	20231110	182200	112027121	965	965	965	965	0
94	20231110	182100	112027121	965	965	965	965	0
95	20231110	182000	112027121	965	965	965	965	0
96	20231110	181900	112027121	965	965	965	965	0
97	20231110	181800	112027121	965	965	965	965	0
98	20231110	181700	112027121	965	965	965	965	0
99	20231110	181600	112027121	965	965	965	965	0
100	20231110	181500	112027121	965	965	965	965	0
101	20231110	181400	112027121	965	965	965	965	0
102	20231110	181300	112027121	965	965	965	965	0
103	20231110	181200	112027121	965	965	965	965	0
104	20231110	181100	112027121	965	965	965	965	0
105	20231110	181000	112027121	965	965	965	965	0
106	20231110	180900	112027121	965	965	965	965	0
107	20231110	180800	112027121	965	965	965	965	0
108	20231110	180700	112027121	965	965	965	965	0
109	20231110	180600	112027121	965	965	965	965	0
110	20231110	180500	112027121	965	965	965	965	0
111	20231110	180400	112027121	965	965	965	965	0
112	20231110	180300	112027121	965	965	965	965	0
113	20231110	180200	112027121	965	965	965	965	0
114	20231110	180100	112027121	965	965	965	965	0
115	20231110	180000	112027121	965	965	965	965	0
116	20231110	175900	112027121	965	965	965	965	0
117	20231110	175800	112027121	965	965	965	965	0
118	20231110	175700	112027121	965	965	965	965	0
119	20231110	175600	112027121	965	965	965	965	0
120	20231110	175500	112027121	965	965	965	965	0
121	20231110	175400	112027121	965	965	965	965	0
122	20231110	175300	112027121	965	965	965	965	1275
123	20231110	175200	112027121	965	965	965	965	0
124	20231110	175100	112027121	965	965	965	965	0
125	20231110	175000	112027121	965	965	965	965	0
126	20231110	174900	112027121	965	965	965	965	0
127	20231110	174800	112027121	965	965	965	965	0
128	20231110	174700	112027121	965	965	965	965	0
129	20231110	174600	112027121	965	965	965	965	0
130	20231110	174500	112027121	965	965	965	965	0
131	20231110	174400	112027121	965	965	965	965	0
132	20231110	174300	112027121	965	965	965	965	0
133	20231110	174200	112027121	965	965	965	965	0
134	20231110	174100	112027121	965	965	965	965	0
135	20231110	174000	112027121	965	965	965	965	0
136	20231110	173900	112027121	965	965	965	965	0
137	20231110	173800	112027121	965	965	965	965	0
138	20231110	173700	112027121	965	965	965	965	0
139	20231110	173600	112027121	965	965	965	965	0
140	20231110	173500	112027121	965	965	965	965	0
141	20231110	173400	112027121	965	965	965	965	0
142	20231110	173300	112027121	965	965	965	965	0
143	20231110	173200	112027121	965	965	965	965	0
144	20231110	173100	112027121	965	965	965	965	0
145	20231110	173000	112027121	965	965	965	965	0
146	20231110	172900	112027121	965	965	965	965	0
147	20231110	172800	112027121	965	965	965	965	0
148	20231110	172700	112027121	965	965	965	965	0
149	20231110	172600	112027121	965	965	965	965	0
150	20231110	172500	112027121	965	965	965	965	0
151	20231110	172400	112027121	965	965	965	965	0
152	20231110	172300	112027121	965	965	965	965	1275
153	20231110	172200	112027121	965	965	965	965	0
154	20231110	172100	112027121	965	965	965	965	0
155	20231110	172000	112027121	965	965	965	965	0
156	20231110	171900	112027121	965	965	965	965	0
157	20231110	171800	112027121	965	965	965	965	0
158	20231110	171700	112027121	965	965	965	965	0
159	20231110	171600	112027121	965	965	965	965	0
160	20231110	171500	112027121	965	965	965	965	0
161	20231110	171400	112027121	965	965	965	965	0
162	20231110	171300	112027121	965	965	965	965	0
163	20231110	171200	112027121	965	965	965	965	0
164	20231110	171100	112027121	965	965	965	965	0
165	20231110	171000	112027121	965	965	965	965	0
166	20231110	170900	112027121	965	965	965	965	0
167	20231110	170800	112027121	965	965	965	965	0
168	20231110	170700	112027121	965	965	965	965	0
169	20231110	170600	112027121	965	965	965	965	0
170	20231110	170500	112027121	965	965	965	965	0
171	20231110	170400	112027121	965	965	965	965	0
172	20231110	170300	112027121	965	965	965	965	0
173	20231110	170200	112027121	965	965	965	965	0
174	20231110	170100	112027121	965	965	965	965	0
175	20231110	170000	112027121	965	965	965	965	0
176	20231110	165900	112027121	965	965	965	965	0
177	20231110	165800	112027121	965	965	965	965	0
178	20231110	165700	112027121	965	965	965	965	0
179	20231110	165600	112027121	965	965	965	965	0
180	20231110	165500	112027121	965	965	965	965	0
181	20231110	165400	112027121	965	965	965	965	0
182	20231110	165300	112027121	965	965	965	965	1275
183	20231110	165200	112027121	965	965	965	965	0
184	20231110	165100	112027121	965	965	965	965	0
185	20231110	165000	112027121	965	965	965	965	0
186	20231110	164900	112027121	965	965	965	965	0
187	20231110	164800	112027121	965	965	965	965	0
188	20231110	164700	112027121	965	965	965	965	0
189	20231110	164600	112027121	965	965	965	965	0
190	20231110	164500	112027121	965	965	965	965	0
191	20231110	164400	112027121	965	965	965	965	0
192	20231110	164300	112027121	965	965	965	965	0
193	20231110	164200	112027121	965	965	965	965	0
194	20231110	164100	112027121	965	965	965	965	0
195	20231110	164000	112027121	965	965	965	965	0
196	20231110	163900	112027121	965	965	965	965	0
197	20231110	163800	112027121	965	965	965	965	0
198	20231110	163700	112027121	965	965	965	965	0
199	20231110	163600	112027121	965	965	965	965	0
200	20231110	163500	112027121	965	965	965	965	0
201	20231110	163400	112027121	965	965	965	965	0
202	20231110	163300	112027121	965	965	965	965	0
203	20231110	163200	112027121	965	965	965	965	0
204	20231110	163100	112027121	965	965	965	965	0
205	20231110	163000	112027121	965	965	965	965	0
206	20231110	162900	112027121	965	965	965	965	0
207	20231110	162800	112027121	965	965	965	965	0
208	20231110	162700	112027121	965	965	965	965	0
209	20231110	162600	112027121	965	965	965	965	0
210	20231110	162500	112027121	965	965	965	965	0
211	20231110	162400	112027121	965	965	965	965	0
212	20231110	162300	112027121	965	965	965	965	1275
213	20231110	162200	112027121	965	965	965	965	0
214	20231110	162100	112027121	965	965	965	965	0
215	20231110	162000	112027121	965	965	965	965	0
216	20231110	161900	112027121	965	965	965	965	0
217	20231110	161800	112027121	965	965	965	965	0
218	20231110	161700	112027121	965	965	965	965	0
219	20231110	161600	112027121	965	965	965	965	0
220	20231110	161500	112027121	965	965	965	965	0
221	20231110	161400	112027121	965	965	965	965	0
222	20231110	161300	112027121	965	965	965	965	0
223	20231110	161200	112027121	965	965	965	965	0
224	20231110	161100	112027121	965	965	965	965	0
225	20231110	161000	112027121	965	965	965	965	0
226	20231110	160900	112027121	965	965	965	965	0
227	20231110	160800	112027121	965	965	965	965	0
228	20231110	160700	112027121	965	965	965	965	0
229	20231110	160600	112027121	965	965	965	965	0
230	20231110	160500	112027121	965	965	965	965	0
231	20231110	160400	112027121	965	965	965	965	0
232	20231110	160300	112027121	965	965	965	965	0
233	20231110	160200	112027121	965	965	965	965	0
234	20231110	160100	112027121	965	965	965	965	0
235	20231110	160000	112027121	965	965	965	965	0
236	20231110	155900	112027121	965	965	965	965	0
237	20231110	155800	112027121	965	965	965	965	0
238	20231110	155700	112027121	965	965	965	965	0
239	20231110	155600	112027121	965	965	965	965	0
240	20231110	155500	112027121	965	965	965	965	0
241	20231110	155400	112027121	965	965	965	965	0
242	20231110	155300	112027121	965	965	965	965	1275
243	20231110	155200	112027121	965	965	965	965	0
244	20231110	155100	112027121	965	965	965	965	0
245	20231110	155000	112027121	965	965	965	965	0
246	20231110	154900	112027121	965	965	965	965	0
247	20231110	154800	112027121	965	965	965	965	0
248	20231110	154700	112027121	965	965	965	965	0
249	20231110	154600	112027121	965	965	965	965	0
250	20231110	154500	112027121	965	965	965	965	0
251	20231110	154400	112027121	965	965	965	965	0
252	20231110	154300	112027121	965	965	965	965	0
253	20231110	154200	112027121	965	965	965	965	0
254	20231110	154100	112027121	965	965	965	965	0
255	20231110	154000	112027121	965	965	965	965	0
256	20231110	153900	112027121	965	965	965	965	0
257	20231110	153800	112027121	965	965	965	965	0
258	20231110	153700	112027121	965	965	965	965	0
259	20231110	153600	112027121	965	965	965	965	0
260	20231110	153500	112027121	965	965	965	965	0
261	20231110	153400	112027121	965	965	965	965	0
262	20231110	153300	112027121	965	965	965	965	0
263	20231110	153200	112027121	965	965	965	965	0
264	20231110	153100	112027121	965	965	965	965	0
265	20231110	153000	112027121	965	965	965	965	1275
266	20231110	152900	110796746	961	961	961	961	0
267	20231110	152800	110796746	961	961	961	961	0
268	20231110	152700	110796746	961	961	961	961	0
269	20231110	152600	110796746	961	961	961	961	0
270	20231110	152500	110796746	961	961	961	961	0
271	20231110	152400	110796746	961	961	961	961	0
272	20231110	152300	110796746	961	961	961	961	0
273	20231110	152200	110796746	961	961	961	961	0
274	20231110	152100	110796746	961	961	961	961	0
275	20231110	152000	110796746	961	961	961	961	0
276	20231110	151900	110796746	961	962	962	961	294
277	20231110	151800	110513965	961	963	963	961	108
278	20231110	151700	110410079	964	964	964	964	0
279	20231110	151600	110410079	964	964	964	964	0
280	20231110	151500	110410079	964	962	964	962	2
281	20231110	151400	110408153	962	962	964	962	3
282	20231110	151300	110405265	960	960	960	960	0
283	20231110	151200	110405265	960	961	961	960	1774
284	20231110	151100	108702222	961	961	961	961	0
285	20231110	151000	108702222	961	965	965	961	5871
286	20231110	150900	103057457	966	966	966	966	0
287	20231110	150800	103057457	966	966	966	966	0
288	20231110	150700	103057457	966	966	966	966	0
289	20231110	150600	103057457	966	966	966	966	157
290	20231110	150500	102905795	965	965	965	965	0
291	20231110	150400	102905795	965	965	965	965	50
292	20231110	150300	102857545	965	964	965	964	491
293	20231110	150200	102383805	964	964	964	964	0
294	20231110	150100	102383805	964	964	964	964	211
295	20231110	150000	102180401	965	965	965	965	674
296	20231110	145900	101529991	965	965	965	965	0
297	20231110	145800	101529991	965	965	965	965	0
298	20231110	145700	101529991	965	966	966	965	250
299	20231110	145600	101288541	963	963	963	963	0
300	20231110	145500	101288541	963	963	963	963	0
301	20231110	145400	101288541	963	963	963	963	0
302	20231110	145300	101288541	963	963	963	963	0
303	20231110	145200	101288541	963	963	963	963	0
304	20231110	145100	101288541	963	963	963	963	0
305	20231110	145000	101288541	963	963	963	963	0
306	20231110	144900	101288541	963	964	964	963	3359
307	20231110	144800	98053813	966	966	966	966	0
308	20231110	144700	98053813	966	966	966	966	0
309	20231110	144600	98053813	966	966	966	966	0
310	20231110	144500	98053813	966	966	966	966	0
311	20231110	144400	98053813	966	966	966	966	0
312	20231110	144300	98053813	966	966	966	966	1
313	20231110	144200	98052847	963	963	963	963	1
314	20231110	144100	98051884	963	963	963	963	0
315	20231110	144000	98051884	963	963	963	963	0
316	20231110	143900	98051884	963	964	964	963	4000
317	20231110	143800	94198657	965	966	966	965	33
318	20231110	143700	94166781	966	966	966	966	0
319	20231110	143600	94166781	966	966	966	966	0
320	20231110	143500	94166781	966	966	966	966	0
321	20231110	143400	94166781	966	966	966	964	2350
322	20231110	143300	91898742	967	967	967	967	983
323	20231110	143200	90948181	969	969	969	969	0
324	20231110	143100	90948181	969	969	969	969	10
325	20231110	143000	90938491	969	969	969	969	1
326	20231110	142900	90937522	969	969	969	969	5
327	20231110	142800	90932677	969	969	969	969	0
328	20231110	142700	90932677	969	969	969	969	0
329	20231110	142600	90932677	969	969	969	969	0
330	20231110	142500	90932677	969	969	969	969	0
331	20231110	142400	90932677	969	969	969	969	0
332	20231110	142300	90932677	969	967	969	967	317
333	20231110	142200	90626136	967	967	967	967	97
334	20231110	142100	90532337	968	968	968	968	40
335	20231110	142000	90493617	970	970	970	970	0
336	20231110	141900	90493617	970	970	970	970	0
337	20231110	141800	90493617	970	970	970	970	0
338	20231110	141700	90493617	970	970	970	970	0
339	20231110	141600	90493617	970	970	970	970	0
340	20231110	141500	90493617	970	970	970	970	0
341	20231110	141400	90493617	970	970	970	970	0
342	20231110	141300	90493617	970	970	970	970	0
343	20231110	141200	90493617	970	970	970	970	0
344	20231110	141100	90493617	970	970	970	970	0
345	20231110	141000	90493617	970	970	970	970	0
346	20231110	140900	90493617	970	970	970	970	0
347	20231110	140800	90493617	970	970	970	970	1
348	20231110	140700	90492647	970	970	970	970	0
349	20231110	140600	90492647	970	970	970	970	0
350	20231110	140500	90492647	970	970	970	970	0
351	20231110	140400	90492647	970	970	970	970	0
352	20231110	140300	90492647	970	970	970	970	0
353	20231110	140200	90492647	970	970	970	970	0
354	20231110	140100	90492647	970	970	970	970	0
355	20231110	140000	90492647	970	970	970	970	0
356	20231110	135900	90492647	970	970	970	970	0
357	20231110	135800	90492647	970	970	970	970	0
358	20231110	135700	90492647	970	970	970	970	0
359	20231110	135600	90492647	970	967	970	967	17
360	20231110	135500	90476205	967	967	967	967	285
361	20231110	135400	90200610	970	970	970	970	0
362	20231110	135300	90200610	970	970	970	970	0
363	20231110	135200	90200610	970	970	970	970	0
364	20231110	135100	90200610	970	970	970	970	0
365	20231110	135000	90200610	970	970	970	970	0
366	20231110	134900	90200610	970	970	970	970	0
367	20231110	134800	90200610	970	970	970	970	0
368	20231110	134700	90200610	970	970	970	970	0
369	20231110	134600	90200610	970	970	970	970	0
370	20231110	134500	90200610	970	970	970	970	0
371	20231110	134400	90200610	970	970	970	970	0
372	20231110	134300	90200610	970	970	970	970	0
373	20231110	134200	90200610	970	970	970	970	0
374	20231110	134100	90200610	970	970	970	970	3
375	20231110	134000	90197700	967	967	967	967	0
376	20231110	133900	90197700	967	967	967	967	0
377	20231110	133800	90197700	967	967	967	967	0
378	20231110	133700	90197700	967	967	967	967	0
379	20231110	133600	90197700	967	967	967	967	0
380	20231110	133500	90197700	967	967	967	967	0
381	20231110	133400	90197700	967	967	967	967	0
382	20231110	133300	90197700	967	967	967	967	0
383	20231110	133200	90197700	967	967	967	967	216
384	20231110	133100	89988828	967	967	967	967	0
385	20231110	133000	89988828	967	967	967	967	0
386	20231110	132900	89988828	967	967	967	967	0
387	20231110	132800	89988828	967	967	967	967	0
388	20231110	132700	89988828	967	967	967	967	0
389	20231110	132600	89988828	967	967	967	967	0
390	20231110	132500	89988828	967	967	967	967	0
391	20231110	132400	89988828	967	967	967	967	0
392	20231110	132300	89988828	967	967	967	967	0
393	20231110	132200	89988828	967	967	967	967	0
394	20231110	132100	89988828	967	967	967	967	201
395	20231110	132000	89794461	967	967	967	967	0
396	20231110	131900	89794461	967	967	967	967	0
397	20231110	131800	89794461	967	967	967	967	0
398	20231110	131700	89794461	967	967	967	967	0
399	20231110	131600	89794461	967	967	967	967	0
400	20231110	131500	89794461	967	967	967	967	0
401	20231110	131400	89794461	967	967	967	967	3
402	20231110	131300	89791560	966	966	966	966	0
403	20231110	131200	89791560	966	966	966	966	0
404	20231110	131100	89791560	966	966	966	966	0
405	20231110	131000	89791560	966	966	966	966	0
406	20231110	130900	89791560	966	966	966	966	0
407	20231110	130800	89791560	966	966	966	966	0
408	20231110	130700	89791560	966	966	966	966	1004
409	20231110	130600	88821696	966	966	966	966	0
410	20231110	130500	88821696	966	966	966	966	1
411	20231110	130400	88820730	966	966	966	966	0
412	20231110	130300	88820730	966	966	966	966	0
413	20231110	130200	88820730	966	966	966	966	0
414	20231110	130100	88820730	966	966	966	966	82
415	20231110	130000	88741518	966	966	966	966	100
416	20231110	125900	88644918	966	966	966	966	0
417	20231110	125800	88644918	966	966	966	966	300
418	20231110	125700	88355118	966	966	966	966	0
419	20231110	125600	88355118	966	966	966	966	0
420	20231110	125500	88355118	966	966	966	966	0
421	20231110	125400	88355118	966	966	966	966	0
422	20231110	125300	88355118	966	966	966	966	0
423	20231110	125200	88355118	966	966	966	966	0
424	20231110	125100	88355118	966	966	966	966	0
425	20231110	125000	88355118	966	966	966	966	20
426	20231110	124900	88335798	966	966	966	966	0
427	20231110	124800	88335798	966	966	966	966	1
428	20231110	124700	88334832	964	964	964	964	0
429	20231110	124600	88334832	964	964	964	964	0
430	20231110	124500	88334832	964	964	964	964	0
431	20231110	124400	88334832	964	964	964	964	0
432	20231110	124300	88334832	964	964	964	964	276
433	20231110	124200	88068768	965	965	965	965	0
434	20231110	124100	88068768	965	965	965	965	0
435	20231110	124000	88068768	965	965	965	965	0
436	20231110	123900	88068768	965	965	965	965	30
437	20231110	123800	88039818	966	966	966	966	0
438	20231110	123700	88039818	966	966	966	966	1
439	20231110	123600	88038852	966	966	966	966	7
440	20231110	123500	88032090	965	965	965	965	1070
441	20231110	123400	86999540	966	966	966	966	0
442	20231110	123300	86999540	966	966	966	966	1
443	20231110	123200	86998574	967	967	967	967	0
444	20231110	123100	86998574	967	967	967	967	0
445	20231110	123000	86998574	967	967	967	967	6
446	20231110	122900	86992772	967	967	967	967	0
447	20231110	122800	86992772	967	967	967	967	0
448	20231110	122700	86992772	967	967	967	967	1
449	20231110	122600	86991805	965	968	968	965	100
450	20231110	122500	86895290	968	968	968	968	0
451	20231110	122400	86895290	968	968	968	968	0
452	20231110	122300	86895290	968	968	968	968	0
453	20231110	122200	86895290	968	968	968	968	0
454	20231110	122100	86895290	968	968	968	968	0
455	20231110	122000	86895290	968	968	968	968	70
456	20231110	121900	86827530	966	966	966	966	0
457	20231110	121800	86827530	966	966	966	966	0
458	20231110	121700	86827530	966	966	966	966	0
459	20231110	121600	86827530	966	966	966	966	0
460	20231110	121500	86827530	966	966	966	966	0
461	20231110	121400	86827530	966	966	966	966	0
462	20231110	121300	86827530	966	968	968	966	2110
463	20231110	121200	84789119	970	970	970	970	0
464	20231110	121100	84789119	970	970	970	970	0
465	20231110	121000	84789119	970	970	970	970	0
466	20231110	120900	84789119	970	970	970	970	0
467	20231110	120800	84789119	970	970	970	970	0
468	20231110	120700	84789119	970	970	970	970	0
469	20231110	120600	84789119	970	970	970	970	0
470	20231110	120500	84789119	970	970	970	970	0
471	20231110	120400	84789119	970	970	970	970	0
472	20231110	120300	84789119	970	970	970	970	0
473	20231110	120200	84789119	970	970	970	970	1212
474	20231110	120100	83613479	971	971	971	971	0
475	20231110	120000	83613479	971	971	971	971	0
476	20231110	115900	83613479	971	971	971	971	0
477	20231110	115800	83613479	971	971	971	971	0
478	20231110	115700	83613479	971	971	971	971	0
479	20231110	115600	83613479	971	971	971	971	0
480	20231110	115500	83613479	971	971	971	971	0
481	20231110	115400	83613479	971	971	971	971	0
482	20231110	115300	83613479	971	971	971	971	0
483	20231110	115200	83613479	971	971	971	971	0
484	20231110	115100	83613479	971	971	971	971	0
485	20231110	115000	83613479	971	971	971	971	0
486	20231110	114900	83613479	971	971	971	971	0
487	20231110	114800	83613479	971	971	971	971	518
488	20231110	114700	83110501	970	970	970	970	0
489	20231110	114600	83110501	970	969	970	969	1273
490	20231110	114500	81876331	970	970	970	970	0
491	20231110	114400	81876331	970	970	970	970	0
492	20231110	114300	81876331	970	970	970	970	0
493	20231110	114200	81876331	970	970	970	970	0
494	20231110	114100	81876331	970	970	970	970	0
495	20231110	114000	81876331	970	970	970	970	0
496	20231110	113900	81876331	970	970	970	970	0
497	20231110	113800	81876331	970	970	970	970	0
498	20231110	113700	81876331	970	970	970	970	0
499	20231110	113600	81876331	970	969	970	969	31
500	20231110	113500	81846263	970	969	970	969	20
501	20231110	113400	81826865	970	970	970	970	0
502	20231110	113300	81826865	970	970	970	970	0
503	20231110	113200	81826865	970	970	970	970	0
504	20231110	113100	81826865	970	970	970	970	0
505	20231110	113000	81826865	970	970	970	970	0
506	20231110	112900	81826865	970	970	970	970	0
507	20231110	112800	81826865	970	970	970	970	0
508	20231110	112700	81826865	970	970	970	970	0
509	20231110	112600	81826865	970	970	970	970	0
510	20231110	112500	81826865	970	970	970	970	0
511	20231110	112400	81826865	970	970	970	970	0
512	20231110	112300	81826865	970	969	970	969	4
513	20231110	112200	81822986	970	970	970	970	0
514	20231110	112100	81822986	970	970	970	970	0
515	20231110	112000	81822986	970	970	970	970	0
516	20231110	111900	81822986	970	970	970	970	0
517	20231110	111800	81822986	970	969	970	969	5
518	20231110	111700	81818137	970	970	970	970	0
519	20231110	111600	81818137	970	970	970	970	0
520	20231110	111500	81818137	970	970	970	970	0
521	20231110	111400	81818137	970	970	970	970	0
522	20231110	111300	81818137	970	970	970	970	0
523	20231110	111200	81818137	970	969	970	969	2
524	20231110	111100	81816198	970	970	970	970	0
525	20231110	111000	81816198	970	970	970	970	0
526	20231110	110900	81816198	970	970	970	970	0
527	20231110	110800	81816198	970	970	970	970	0
528	20231110	110700	81816198	970	970	970	970	0
529	20231110	110600	81816198	970	970	970	970	0
530	20231110	110500	81816198	970	970	970	970	0
531	20231110	110400	81816198	970	970	970	970	0
532	20231110	110300	81816198	970	970	970	970	0
533	20231110	110200	81816198	970	968	970	968	2
534	20231110	110100	81814260	966	968	968	966	1690
535	20231110	110000	80180327	970	970	970	970	0
536	20231110	105900	80180327	970	970	970	970	0
537	20231110	105800	80180327	970	970	970	970	0
538	20231110	105700	80180327	970	970	970	970	0
539	20231110	105600	80180327	970	970	970	970	0
540	20231110	105500	80180327	970	970	970	970	0
541	20231110	105400	80180327	970	970	970	970	0
542	20231110	105300	80180327	970	970	970	970	0
543	20231110	105200	80180327	970	970	970	970	0
544	20231110	105100	80180327	970	970	970	970	0
545	20231110	105000	80180327	970	970	970	970	1
546	20231110	104900	80179357	967	967	967	967	0
547	20231110	104800	80179357	967	967	967	967	0
548	20231110	104700	80179357	967	967	967	967	0
549	20231110	104600	80179357	967	967	967	967	0
550	20231110	104500	80179357	967	968	968	967	143
551	20231110	104400	80041054	971	971	971	971	0
552	20231110	104300	80041054	971	971	971	971	6
553	20231110	104200	80035228	971	971	971	971	0
554	20231110	104100	80035228	971	971	971	971	0
555	20231110	104000	80035228	971	971	971	971	0
556	20231110	103900	80035228	971	971	971	971	0
557	20231110	103800	80035228	971	971	971	971	0
558	20231110	103700	80035228	971	971	971	971	1
559	20231110	103600	80034257	968	968	968	968	0
560	20231110	103500	80034257	968	968	968	968	0
561	20231110	103400	80034257	968	968	968	968	0
562	20231110	103300	80034257	968	968	968	968	0
563	20231110	103200	80034257	968	968	968	968	1
564	20231110	103100	80033289	971	971	971	971	10
565	20231110	103000	80023579	971	971	971	971	0
566	20231110	102900	80023579	971	971	971	971	0
567	20231110	102800	80023579	971	971	971	971	0
568	20231110	102700	80023579	971	971	971	971	0
569	20231110	102600	80023579	971	971	971	971	0
570	20231110	102500	80023579	971	971	971	971	0
571	20231110	102400	80023579	971	971	971	971	0
572	20231110	102300	80023579	971	971	971	971	0
573	20231110	102200	80023579	971	971	971	971	0
574	20231110	102100	80023579	971	971	971	971	0
575	20231110	102000	80023579	971	971	971	971	6
576	20231110	101900	80017753	971	971	971	971	0
577	20231110	101800	80017753	971	968	971	968	54
578	20231110	101700	79965469	968	968	968	968	23
579	20231110	101600	79943205	968	968	968	968	67
580	20231110	101500	79878349	968	968	968	968	0
581	20231110	101400	79878349	968	968	968	968	0
582	20231110	101300	79878349	968	968	968	968	0
583	20231110	101200	79878349	968	968	968	968	0
584	20231110	101100	79878349	968	968	968	968	0
585	20231110	101000	79878349	968	968	968	968	0
586	20231110	100900	79878349	968	968	968	968	316
587	20231110	100800	79572461	968	968	968	968	0
588	20231110	100700	79572461	968	968	968	968	0
589	20231110	100600	79572461	968	968	968	968	1425
590	20231110	100500	78193061	968	968	968	968	65
591	20231110	100400	78130141	967	967	967	967	0
592	20231110	100300	78130141	967	968	968	967	930
593	20231110	100200	77230821	967	967	967	967	0
594	20231110	100100	77230821	967	967	967	967	1999
595	20231110	100000	75297788	967	967	967	967	0
596	20231110	095900	75297788	967	967	967	967	0
597	20231110	095800	75297788	967	967	967	967	1
598	20231110	095700	75296821	965	965	965	965	100
599	20231110	095600	75200321	965	965	965	965	832
600	20231110	095500	74397441	965	965	965	965	4000
601	20231110	095400	70537441	963	963	963	963	13
602	20231110	095300	70524922	963	963	963	963	5
603	20231110	095200	70520107	963	963	963	963	0
604	20231110	095100	70520107	963	963	963	963	0
605	20231110	095000	70520107	963	963	963	963	0
606	20231110	094900	70520107	963	963	963	963	0
607	20231110	094800	70520107	963	963	963	963	626
608	20231110	094700	69917269	963	963	963	963	391
609	20231110	094600	69540736	963	963	963	963	1
610	20231110	094500	69539773	963	963	963	963	0
611	20231110	094400	69539773	963	963	963	963	195
612	20231110	094300	69351988	965	965	965	965	32
613	20231110	094200	69321108	965	965	965	965	0
614	20231110	094100	69321108	965	963	965	963	864
615	20231110	094000	68489074	963	964	964	963	7086
616	20231110	093900	61662336	965	965	965	965	0
617	20231110	093800	61662336	965	965	965	965	0
618	20231110	093700	61662336	965	965	965	965	1
619	20231110	093600	61661371	965	965	965	965	1
620	20231110	093500	61660406	965	965	965	965	175
621	20231110	093400	61491531	966	966	966	966	0
622	20231110	093300	61491531	966	966	966	966	0
623	20231110	093200	61491531	966	965	966	965	23
624	20231110	093100	61469325	964	964	964	964	1500
625	20231110	093000	60023325	965	965	965	965	1873
626	20231110	092900	58215880	965	963	965	963	12
627	20231110	092800	58204312	963	963	963	963	0
628	20231110	092700	58204312	963	963	963	963	0
629	20231110	092600	58204312	963	963	963	963	3002
630	20231110	092500	55313386	962	964	964	962	3000
631	20231110	092400	52424561	964	965	966	964	8250
632	20231110	092300	44467573	966	966	966	964	8061
633	20231110	092200	36688411	966	966	966	966	18
634	20231110	092100	36671023	965	965	965	965	0
635	20231110	092000	36671023	965	967	969	965	21435
636	20231110	091900	15959712	968	968	968	968	2502
637	20231110	091800	13537776	969	969	969	969	10
638	20231110	091700	13528086	968	971	971	968	3246
639	20231110	091600	10384068	971	971	971	971	0
640	20231110	091500	10384068	971	971	971	971	0
641	20231110	091400	10384068	971	971	971	971	0
642	20231110	091300	10384068	971	971	971	971	2
643	20231110	091200	10382126	972	972	972	972	0
644	20231110	091100	10382126	972	971	972	971	2
645	20231110	091000	10380183	968	970	970	968	3409
646	20231110	090900	7078063	971	972	972	971	10
647	20231110	090800	7068352	973	972	973	972	504
648	20231110	090700	6578069	971	971	971	971	100
649	20231110	090600	6480969	972	972	972	972	3000
650	20231110	090500	3564969	972	972	972	972	0
651	20231110	090400	3564969	972	972	972	972	0
652	20231110	090300	3564969	972	972	972	972	1
653	20231110	090200	3563997	970	969	970	969	1052
654	20231110	090100	2543609	968	969	969	967	977
655	20231110	090000	1597890	970	973	973	970	1647