KissMeData/131760/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201600	49610412	935	935	935	935	1043
3	20231110	201500	49610412	935	935	935	935	0
4	20231110	201400	49610412	935	935	935	935	0
5	20231110	201300	49610412	935	935	935	935	0
6	20231110	201200	49610412	935	935	935	935	0
7	20231110	201100	49610412	935	935	935	935	0
8	20231110	201000	49610412	935	935	935	935	0
9	20231110	200900	49610412	935	935	935	935	0
10	20231110	200800	49610412	935	935	935	935	0
11	20231110	200700	49610412	935	935	935	935	0
12	20231110	200600	49610412	935	935	935	935	0
13	20231110	200500	49610412	935	935	935	935	0
14	20231110	200400	49610412	935	935	935	935	0
15	20231110	200300	49610412	935	935	935	935	0
16	20231110	200200	49610412	935	935	935	935	0
17	20231110	200100	49610412	935	935	935	935	0
18	20231110	200000	49610412	935	935	935	935	0
19	20231110	195900	49610412	935	935	935	935	0
20	20231110	195800	49610412	935	935	935	935	0
21	20231110	195700	49610412	935	935	935	935	0
22	20231110	195600	49610412	935	935	935	935	0
23	20231110	195500	49610412	935	935	935	935	0
24	20231110	195400	49610412	935	935	935	935	0
25	20231110	195300	49610412	935	935	935	935	0
26	20231110	195200	49610412	935	935	935	935	0
27	20231110	195100	49610412	935	935	935	935	0
28	20231110	195000	49610412	935	935	935	935	0
29	20231110	194900	49610412	935	935	935	935	0
30	20231110	194800	49610412	935	935	935	935	0
31	20231110	194700	49610412	935	935	935	935	0
32	20231110	194600	49610412	935	935	935	935	1043
33	20231110	194500	49610412	935	935	935	935	0
34	20231110	194400	49610412	935	935	935	935	0
35	20231110	194300	49610412	935	935	935	935	0
36	20231110	194200	49610412	935	935	935	935	0
37	20231110	194100	49610412	935	935	935	935	0
38	20231110	194000	49610412	935	935	935	935	0
39	20231110	193900	49610412	935	935	935	935	0
40	20231110	193800	49610412	935	935	935	935	0
41	20231110	193700	49610412	935	935	935	935	0
42	20231110	193600	49610412	935	935	935	935	0
43	20231110	193500	49610412	935	935	935	935	0
44	20231110	193400	49610412	935	935	935	935	0
45	20231110	193300	49610412	935	935	935	935	0
46	20231110	193200	49610412	935	935	935	935	0
47	20231110	193100	49610412	935	935	935	935	0
48	20231110	193000	49610412	935	935	935	935	0
49	20231110	192900	49610412	935	935	935	935	0
50	20231110	192800	49610412	935	935	935	935	0
51	20231110	192700	49610412	935	935	935	935	0
52	20231110	192600	49610412	935	935	935	935	0
53	20231110	192500	49610412	935	935	935	935	0
54	20231110	192400	49610412	935	935	935	935	0
55	20231110	192300	49610412	935	935	935	935	0
56	20231110	192200	49610412	935	935	935	935	0
57	20231110	192100	49610412	935	935	935	935	0
58	20231110	192000	49610412	935	935	935	935	0
59	20231110	191900	49610412	935	935	935	935	0
60	20231110	191800	49610412	935	935	935	935	0
61	20231110	191700	49610412	935	935	935	935	0
62	20231110	191600	49610412	935	935	935	935	1043
63	20231110	191500	49610412	935	935	935	935	0
64	20231110	191400	49610412	935	935	935	935	0
65	20231110	191300	49610412	935	935	935	935	0
66	20231110	191200	49610412	935	935	935	935	0
67	20231110	191100	49610412	935	935	935	935	0
68	20231110	191000	49610412	935	935	935	935	0
69	20231110	190900	49610412	935	935	935	935	0
70	20231110	190800	49610412	935	935	935	935	0
71	20231110	190700	49610412	935	935	935	935	0
72	20231110	190600	49610412	935	935	935	935	0
73	20231110	190500	49610412	935	935	935	935	0
74	20231110	190400	49610412	935	935	935	935	0
75	20231110	190300	49610412	935	935	935	935	0
76	20231110	190200	49610412	935	935	935	935	0
77	20231110	190100	49610412	935	935	935	935	0
78	20231110	190000	49610412	935	935	935	935	0
79	20231110	185900	49610412	935	935	935	935	0
80	20231110	185800	49610412	935	935	935	935	0
81	20231110	185700	49610412	935	935	935	935	0
82	20231110	185600	49610412	935	935	935	935	0
83	20231110	185500	49610412	935	935	935	935	0
84	20231110	185400	49610412	935	935	935	935	0
85	20231110	185300	49610412	935	935	935	935	0
86	20231110	185200	49610412	935	935	935	935	0
87	20231110	185100	49610412	935	935	935	935	0
88	20231110	185000	49610412	935	935	935	935	0
89	20231110	184900	49610412	935	935	935	935	0
90	20231110	184800	49610412	935	935	935	935	0
91	20231110	184700	49610412	935	935	935	935	0
92	20231110	184600	49610412	935	935	935	935	1043
93	20231110	184500	49610412	935	935	935	935	0
94	20231110	184400	49610412	935	935	935	935	0
95	20231110	184300	49610412	935	935	935	935	0
96	20231110	184200	49610412	935	935	935	935	0
97	20231110	184100	49610412	935	935	935	935	0
98	20231110	184000	49610412	935	935	935	935	0
99	20231110	183900	49610412	935	935	935	935	0
100	20231110	183800	49610412	935	935	935	935	0
101	20231110	183700	49610412	935	935	935	935	0
102	20231110	183600	49610412	935	935	935	935	0
103	20231110	183500	49610412	935	935	935	935	0
104	20231110	183400	49610412	935	935	935	935	0
105	20231110	183300	49610412	935	935	935	935	0
106	20231110	183200	49610412	935	935	935	935	0
107	20231110	183100	49610412	935	935	935	935	0
108	20231110	183000	49610412	935	935	935	935	0
109	20231110	182900	49610412	935	935	935	935	0
110	20231110	182800	49610412	935	935	935	935	0
111	20231110	182700	49610412	935	935	935	935	0
112	20231110	182600	49610412	935	935	935	935	0
113	20231110	182500	49610412	935	935	935	935	0
114	20231110	182400	49610412	935	935	935	935	0
115	20231110	182300	49610412	935	935	935	935	0
116	20231110	182200	49610412	935	935	935	935	0
117	20231110	182100	49610412	935	935	935	935	0
118	20231110	182000	49610412	935	935	935	935	0
119	20231110	181900	49610412	935	935	935	935	0
120	20231110	181800	49610412	935	935	935	935	0
121	20231110	181700	49610412	935	935	935	935	0
122	20231110	181600	49610412	935	935	935	935	1043
123	20231110	181500	49610412	935	935	935	935	0
124	20231110	181400	49610412	935	935	935	935	0
125	20231110	181300	49610412	935	935	935	935	0
126	20231110	181200	49610412	935	935	935	935	0
127	20231110	181100	49610412	935	935	935	935	0
128	20231110	181000	49610412	935	935	935	935	0
129	20231110	180900	49610412	935	935	935	935	0
130	20231110	180800	49610412	935	935	935	935	0
131	20231110	180700	49610412	935	935	935	935	0
132	20231110	180600	49610412	935	935	935	935	0
133	20231110	180500	49610412	935	935	935	935	0
134	20231110	180400	49610412	935	935	935	935	0
135	20231110	180300	49610412	935	935	935	935	0
136	20231110	180200	49610412	935	935	935	935	0
137	20231110	180100	49610412	935	935	935	935	0
138	20231110	180000	49610412	935	935	935	935	0
139	20231110	175900	49610412	935	935	935	935	0
140	20231110	175800	49610412	935	935	935	935	0
141	20231110	175700	49610412	935	935	935	935	0
142	20231110	175600	49610412	935	935	935	935	0
143	20231110	175500	49610412	935	935	935	935	0
144	20231110	175400	49610412	935	935	935	935	0
145	20231110	175300	49610412	935	935	935	935	0
146	20231110	175200	49610412	935	935	935	935	0
147	20231110	175100	49610412	935	935	935	935	0
148	20231110	175000	49610412	935	935	935	935	0
149	20231110	174900	49610412	935	935	935	935	0
150	20231110	174800	49610412	935	935	935	935	0
151	20231110	174700	49610412	935	935	935	935	0
152	20231110	174600	49610412	935	935	935	935	1043
153	20231110	174500	49610412	935	935	935	935	0
154	20231110	174400	49610412	935	935	935	935	0
155	20231110	174300	49610412	935	935	935	935	0
156	20231110	174200	49610412	935	935	935	935	0
157	20231110	174100	49610412	935	935	935	935	0
158	20231110	174000	49610412	935	935	935	935	0
159	20231110	173900	49610412	935	935	935	935	0
160	20231110	173800	49610412	935	935	935	935	0
161	20231110	173700	49610412	935	935	935	935	0
162	20231110	173600	49610412	935	935	935	935	0
163	20231110	173500	49610412	935	935	935	935	0
164	20231110	173400	49610412	935	935	935	935	0
165	20231110	173300	49610412	935	935	935	935	0
166	20231110	173200	49610412	935	935	935	935	0
167	20231110	173100	49610412	935	935	935	935	0
168	20231110	173000	49610412	935	935	935	935	0
169	20231110	172900	49610412	935	935	935	935	0
170	20231110	172800	49610412	935	935	935	935	0
171	20231110	172700	49610412	935	935	935	935	0
172	20231110	172600	49610412	935	935	935	935	0
173	20231110	172500	49610412	935	935	935	935	0
174	20231110	172400	49610412	935	935	935	935	0
175	20231110	172300	49610412	935	935	935	935	0
176	20231110	172200	49610412	935	935	935	935	0
177	20231110	172100	49610412	935	935	935	935	0
178	20231110	172000	49610412	935	935	935	935	0
179	20231110	171900	49610412	935	935	935	935	0
180	20231110	171800	49610412	935	935	935	935	0
181	20231110	171700	49610412	935	935	935	935	0
182	20231110	171600	49610412	935	935	935	935	1043
183	20231110	171500	49610412	935	935	935	935	0
184	20231110	171400	49610412	935	935	935	935	0
185	20231110	171300	49610412	935	935	935	935	0
186	20231110	171200	49610412	935	935	935	935	0
187	20231110	171100	49610412	935	935	935	935	0
188	20231110	171000	49610412	935	935	935	935	0
189	20231110	170900	49610412	935	935	935	935	0
190	20231110	170800	49610412	935	935	935	935	0
191	20231110	170700	49610412	935	935	935	935	0
192	20231110	170600	49610412	935	935	935	935	0
193	20231110	170500	49610412	935	935	935	935	0
194	20231110	170400	49610412	935	935	935	935	0
195	20231110	170300	49610412	935	935	935	935	0
196	20231110	170200	49610412	935	935	935	935	0
197	20231110	170100	49610412	935	935	935	935	0
198	20231110	170000	49610412	935	935	935	935	0
199	20231110	165900	49610412	935	935	935	935	0
200	20231110	165800	49610412	935	935	935	935	0
201	20231110	165700	49610412	935	935	935	935	0
202	20231110	165600	49610412	935	935	935	935	0
203	20231110	165500	49610412	935	935	935	935	0
204	20231110	165400	49610412	935	935	935	935	0
205	20231110	165300	49610412	935	935	935	935	0
206	20231110	165200	49610412	935	935	935	935	0
207	20231110	165100	49610412	935	935	935	935	0
208	20231110	165000	49610412	935	935	935	935	0
209	20231110	164900	49610412	935	935	935	935	0
210	20231110	164800	49610412	935	935	935	935	0
211	20231110	164700	49610412	935	935	935	935	0
212	20231110	164600	49610412	935	935	935	935	1043
213	20231110	164500	49610412	935	935	935	935	0
214	20231110	164400	49610412	935	935	935	935	0
215	20231110	164300	49610412	935	935	935	935	0
216	20231110	164200	49610412	935	935	935	935	0
217	20231110	164100	49610412	935	935	935	935	0
218	20231110	164000	49610412	935	935	935	935	0
219	20231110	163900	49610412	935	935	935	935	0
220	20231110	163800	49610412	935	935	935	935	0
221	20231110	163700	49610412	935	935	935	935	0
222	20231110	163600	49610412	935	935	935	935	0
223	20231110	163500	49610412	935	935	935	935	0
224	20231110	163400	49610412	935	935	935	935	0
225	20231110	163300	49610412	935	935	935	935	0
226	20231110	163200	49610412	935	935	935	935	0
227	20231110	163100	49610412	935	935	935	935	0
228	20231110	163000	49610412	935	935	935	935	0
229	20231110	162900	49610412	935	935	935	935	0
230	20231110	162800	49610412	935	935	935	935	0
231	20231110	162700	49610412	935	935	935	935	0
232	20231110	162600	49610412	935	935	935	935	0
233	20231110	162500	49610412	935	935	935	935	0
234	20231110	162400	49610412	935	935	935	935	0
235	20231110	162300	49610412	935	935	935	935	0
236	20231110	162200	49610412	935	935	935	935	0
237	20231110	162100	49610412	935	935	935	935	0
238	20231110	162000	49610412	935	935	935	935	0
239	20231110	161900	49610412	935	935	935	935	0
240	20231110	161800	49610412	935	935	935	935	0
241	20231110	161700	49610412	935	935	935	935	0
242	20231110	161600	49610412	935	935	935	935	1043
243	20231110	161500	49610412	935	935	935	935	0
244	20231110	161400	49610412	935	935	935	935	0
245	20231110	161300	49610412	935	935	935	935	0
246	20231110	161200	49610412	935	935	935	935	0
247	20231110	161100	49610412	935	935	935	935	0
248	20231110	161000	49610412	935	935	935	935	0
249	20231110	160900	49610412	935	935	935	935	0
250	20231110	160800	49610412	935	935	935	935	0
251	20231110	160700	49610412	935	935	935	935	0
252	20231110	160600	49610412	935	935	935	935	0
253	20231110	160500	49610412	935	935	935	935	0
254	20231110	160400	49610412	935	935	935	935	0
255	20231110	160300	49610412	935	935	935	935	0
256	20231110	160200	49610412	935	935	935	935	0
257	20231110	160100	49610412	935	935	935	935	0
258	20231110	160000	49610412	935	935	935	935	0
259	20231110	155900	49610412	935	935	935	935	0
260	20231110	155800	49610412	935	935	935	935	0
261	20231110	155700	49610412	935	935	935	935	0
262	20231110	155600	49610412	935	935	935	935	0
263	20231110	155500	49610412	935	935	935	935	0
264	20231110	155400	49610412	935	935	935	935	0
265	20231110	155300	49610412	935	935	935	935	0
266	20231110	155200	49610412	935	935	935	935	0
267	20231110	155100	49610412	935	935	935	935	0
268	20231110	155000	49610412	935	935	935	935	0
269	20231110	154900	49610412	935	935	935	935	0
270	20231110	154800	49610412	935	935	935	935	0
271	20231110	154700	49610412	935	935	935	935	0
272	20231110	154600	49610412	935	935	935	935	1043
273	20231110	154500	49610412	935	935	935	935	0
274	20231110	154400	49610412	935	935	935	935	0
275	20231110	154300	49610412	935	935	935	935	0
276	20231110	154200	49610412	935	935	935	935	0
277	20231110	154100	49610412	935	935	935	935	0
278	20231110	154000	49610412	935	935	935	935	0
279	20231110	153900	49610412	935	935	935	935	0
280	20231110	153800	49610412	935	935	935	935	0
281	20231110	153700	49610412	935	935	935	935	0
282	20231110	153600	49610412	935	935	935	935	0
283	20231110	153500	49610412	935	935	935	935	0
284	20231110	153400	49610412	935	935	935	935	0
285	20231110	153300	49610412	935	935	935	935	0
286	20231110	153200	49610412	935	935	935	935	0
287	20231110	153100	49610412	935	935	935	935	0
288	20231110	153000	49610412	935	935	935	935	1043
289	20231110	152900	48635207	925	925	925	925	0
290	20231110	152800	48635207	925	925	925	925	0
291	20231110	152700	48635207	925	925	925	925	0
292	20231110	152600	48635207	925	925	925	925	0
293	20231110	152500	48635207	925	925	925	925	0
294	20231110	152400	48635207	925	925	925	925	0
295	20231110	152300	48635207	925	925	925	925	0
296	20231110	152200	48635207	925	925	925	925	0
297	20231110	152100	48635207	925	925	925	925	0
298	20231110	152000	48635207	925	925	925	925	0
299	20231110	151900	48635207	925	930	930	925	800
300	20231110	151800	47894448	931	931	931	931	0
301	20231110	151700	47894448	931	930	931	930	1285
302	20231110	151600	46698213	930	930	930	930	100
303	20231110	151500	46605213	930	930	930	930	0
304	20231110	151400	46605213	930	930	930	930	0
305	20231110	151300	46605213	930	930	930	930	0
306	20231110	151200	46605213	930	930	930	930	100
307	20231110	151100	46512213	927	927	927	927	1
308	20231110	151000	46511286	929	929	929	929	0
309	20231110	150900	46511286	929	929	929	929	100
310	20231110	150800	46418386	928	929	929	928	267
311	20231110	150700	46170510	930	930	930	930	0
312	20231110	150600	46170510	930	930	930	930	24
313	20231110	150500	46148190	930	930	930	930	146
314	20231110	150400	46012410	930	930	930	930	352
315	20231110	150300	45685050	930	928	930	928	792
316	20231110	150200	44949708	929	929	929	929	0
317	20231110	150100	44949708	929	929	929	929	0
318	20231110	150000	44949708	929	929	929	929	0
319	20231110	145900	44949708	929	929	929	929	0
320	20231110	145800	44949708	929	929	929	929	90
321	20231110	145700	44866098	924	924	924	924	0
322	20231110	145600	44866098	924	924	924	924	0
323	20231110	145500	44866098	924	924	924	924	0
324	20231110	145400	44866098	924	924	924	924	0
325	20231110	145300	44866098	924	924	924	924	0
326	20231110	145200	44866098	924	924	924	924	0
327	20231110	145100	44866098	924	924	924	924	0
328	20231110	145000	44866098	924	924	924	924	0
329	20231110	144900	44866098	924	924	924	924	0
330	20231110	144800	44866098	924	924	924	924	0
331	20231110	144700	44866098	924	924	924	924	0
332	20231110	144600	44866098	924	924	924	924	0
333	20231110	144500	44866098	924	924	924	924	0
334	20231110	144400	44866098	924	924	924	924	274
335	20231110	144300	44612922	929	929	929	929	200
336	20231110	144200	44427122	928	928	928	928	118
337	20231110	144100	44317618	928	928	928	928	2
338	20231110	144000	44315762	924	924	924	924	0
339	20231110	143900	44315762	924	924	924	924	0
340	20231110	143800	44315762	924	924	924	924	0
341	20231110	143700	44315762	924	924	924	924	0
342	20231110	143600	44315762	924	924	924	924	0
343	20231110	143500	44315762	924	924	924	924	211
344	20231110	143400	44120798	925	925	925	925	459
345	20231110	143300	43696223	925	925	925	925	0
346	20231110	143200	43696223	925	924	925	924	1046
347	20231110	143100	42729012	923	923	923	923	0
348	20231110	143000	42729012	923	923	923	923	0
349	20231110	142900	42729012	923	923	923	923	0
350	20231110	142800	42729012	923	923	923	923	90
351	20231110	142700	42645942	922	922	922	922	0
352	20231110	142600	42645942	922	922	922	922	0
353	20231110	142500	42645942	922	922	922	922	0
354	20231110	142400	42645942	922	922	922	922	0
355	20231110	142300	42645942	922	922	922	922	21
356	20231110	142200	42626580	922	922	922	922	3
357	20231110	142100	42623814	922	921	922	921	3564
358	20231110	142000	39339154	921	921	921	921	0
359	20231110	141900	39339154	921	921	921	921	4
360	20231110	141800	39335470	921	921	921	921	0
361	20231110	141700	39335470	921	921	921	921	0
362	20231110	141600	39335470	921	921	921	921	0
363	20231110	141500	39335470	921	921	921	921	0
364	20231110	141400	39335470	921	921	921	921	0
365	20231110	141300	39335470	921	921	921	921	0
366	20231110	141200	39335470	921	921	921	921	0
367	20231110	141100	39335470	921	918	921	918	506
368	20231110	141000	38869729	917	917	917	917	0
369	20231110	140900	38869729	917	917	917	917	1
370	20231110	140800	38868812	918	921	921	918	225
371	20231110	140700	38661662	922	922	922	922	160
372	20231110	140600	38514142	922	922	922	922	300
373	20231110	140500	38237542	922	922	922	922	500
374	20231110	140400	37776542	922	922	922	922	56
375	20231110	140300	37724910	924	924	924	924	0
376	20231110	140200	37724910	924	924	924	924	0
377	20231110	140100	37724910	924	924	924	924	0
378	20231110	140000	37724910	924	924	924	924	0
379	20231110	135900	37724910	924	924	924	924	7
380	20231110	135800	37718442	924	924	924	924	90
381	20231110	135700	37635282	923	923	923	923	100
382	20231110	135600	37542982	924	924	924	924	0
383	20231110	135500	37542982	924	924	924	924	0
384	20231110	135400	37542982	924	924	924	924	0
385	20231110	135300	37542982	924	924	924	924	0
386	20231110	135200	37542982	924	924	924	924	0
387	20231110	135100	37542982	924	924	924	924	0
388	20231110	135000	37542982	924	924	924	924	0
389	20231110	134900	37542982	924	924	924	924	0
390	20231110	134800	37542982	924	924	924	924	18
391	20231110	134700	37526350	924	924	924	924	0
392	20231110	134600	37526350	924	924	924	924	0
393	20231110	134500	37526350	924	924	924	924	0
394	20231110	134400	37526350	924	924	924	924	0
395	20231110	134300	37526350	924	924	924	924	0
396	20231110	134200	37526350	924	924	924	924	0
397	20231110	134100	37526350	924	924	924	924	0
398	20231110	134000	37526350	924	924	924	924	0
399	20231110	133900	37526350	924	924	924	924	0
400	20231110	133800	37526350	924	924	924	924	0
401	20231110	133700	37526350	924	924	924	924	0
402	20231110	133600	37526350	924	924	924	924	0
403	20231110	133500	37526350	924	924	924	924	0
404	20231110	133400	37526350	924	924	924	924	1046
405	20231110	133300	36559846	924	924	924	924	0
406	20231110	133200	36559846	924	924	924	924	0
407	20231110	133100	36559846	924	924	924	924	0
408	20231110	133000	36559846	924	924	924	924	0
409	20231110	132900	36559846	924	924	924	924	0
410	20231110	132800	36559846	924	924	924	924	0
411	20231110	132700	36559846	924	924	924	924	0
412	20231110	132600	36559846	924	924	924	924	0
413	20231110	132500	36559846	924	924	924	924	0
414	20231110	132400	36559846	924	924	924	924	0
415	20231110	132300	36559846	924	924	924	924	0
416	20231110	132200	36559846	924	924	924	924	0
417	20231110	132100	36559846	924	924	924	924	0
418	20231110	132000	36559846	924	924	924	924	0
419	20231110	131900	36559846	924	924	924	924	0
420	20231110	131800	36559846	924	924	924	924	0
421	20231110	131700	36559846	924	924	924	924	0
422	20231110	131600	36559846	924	924	924	924	0
423	20231110	131500	36559846	924	924	924	924	15
424	20231110	131400	36545986	924	924	924	924	0
425	20231110	131300	36545986	924	924	924	924	0
426	20231110	131200	36545986	924	924	924	924	0
427	20231110	131100	36545986	924	924	924	924	0
428	20231110	131000	36545986	924	924	924	924	0
429	20231110	130900	36545986	924	924	924	924	0
430	20231110	130800	36545986	924	924	924	924	0
431	20231110	130700	36545986	924	924	924	924	1
432	20231110	130600	36545062	925	925	925	925	18
433	20231110	130500	36528412	922	922	922	922	0
434	20231110	130400	36528412	922	922	922	922	1488
435	20231110	130300	35156476	922	922	922	922	1
436	20231110	130200	35155554	922	922	922	922	0
437	20231110	130100	35155554	922	922	922	922	10
438	20231110	130000	35146334	922	922	922	922	0
439	20231110	125900	35146334	922	922	922	922	0
440	20231110	125800	35146334	922	922	922	922	18
441	20231110	125700	35129738	922	922	922	922	0
442	20231110	125600	35129738	922	922	922	922	0
443	20231110	125500	35129738	922	922	922	922	0
444	20231110	125400	35129738	922	922	922	922	0
445	20231110	125300	35129738	922	922	922	922	0
446	20231110	125200	35129738	922	922	922	922	0
447	20231110	125100	35129738	922	922	922	922	0
448	20231110	125000	35129738	922	922	922	922	0
449	20231110	124900	35129738	922	922	922	922	0
450	20231110	124800	35129738	922	922	922	922	0
451	20231110	124700	35129738	922	922	922	922	0
452	20231110	124600	35129738	922	922	922	922	0
453	20231110	124500	35129738	922	922	922	922	0
454	20231110	124400	35129738	922	922	922	922	1
455	20231110	124300	35128816	922	922	922	922	0
456	20231110	124200	35128816	922	922	922	922	0
457	20231110	124100	35128816	922	922	922	922	0
458	20231110	124000	35128816	922	922	922	922	0
459	20231110	123900	35128816	922	922	922	922	0
460	20231110	123800	35128816	922	922	922	922	0
461	20231110	123700	35128816	922	922	922	922	0
462	20231110	123600	35128816	922	922	922	922	0
463	20231110	123500	35128816	922	922	922	922	0
464	20231110	123400	35128816	922	922	922	922	0
465	20231110	123300	35128816	922	922	922	922	0
466	20231110	123200	35128816	922	922	922	922	0
467	20231110	123100	35128816	922	922	922	922	0
468	20231110	123000	35128816	922	922	922	922	0
469	20231110	122900	35128816	922	915	922	915	21
470	20231110	122800	35109594	919	919	919	919	0
471	20231110	122700	35109594	919	919	919	919	277
472	20231110	122600	34855031	919	919	919	919	23
473	20231110	122500	34833894	919	919	919	919	0
474	20231110	122400	34833894	919	919	919	919	0
475	20231110	122300	34833894	919	919	919	919	0
476	20231110	122200	34833894	919	919	919	919	0
477	20231110	122100	34833894	919	919	919	919	0
478	20231110	122000	34833894	919	919	919	919	46
479	20231110	121900	34791620	919	919	919	919	1
480	20231110	121800	34790701	914	914	914	914	0
481	20231110	121700	34790701	914	914	914	914	0
482	20231110	121600	34790701	914	914	914	914	0
483	20231110	121500	34790701	914	914	914	914	0
484	20231110	121400	34790701	914	914	914	914	0
485	20231110	121300	34790701	914	914	914	914	0
486	20231110	121200	34790701	914	914	914	914	0
487	20231110	121100	34790701	914	914	914	914	0
488	20231110	121000	34790701	914	914	914	914	0
489	20231110	120900	34790701	914	916	916	914	1023
490	20231110	120800	33855416	915	915	915	915	0
491	20231110	120700	33855416	915	915	915	915	0
492	20231110	120600	33855416	915	915	915	915	0
493	20231110	120500	33855416	915	915	915	915	0
494	20231110	120400	33855416	915	915	915	915	0
495	20231110	120300	33855416	915	915	915	915	0
496	20231110	120200	33855416	915	915	915	915	0
497	20231110	120100	33855416	915	915	915	915	0
498	20231110	120000	33855416	915	915	915	915	0
499	20231110	115900	33855416	915	916	916	915	24
500	20231110	115800	33833451	913	913	913	913	0
501	20231110	115700	33833451	913	913	913	913	0
502	20231110	115600	33833451	913	913	913	913	0
503	20231110	115500	33833451	913	913	913	913	0
504	20231110	115400	33833451	913	913	913	913	0
505	20231110	115300	33833451	913	913	913	913	0
506	20231110	115200	33833451	913	913	913	913	0
507	20231110	115100	33833451	913	913	913	913	0
508	20231110	115000	33833451	913	916	916	913	1000
509	20231110	114900	32919160	927	927	927	927	0
510	20231110	114800	32919160	927	923	927	923	3
511	20231110	114700	32916387	915	915	915	915	0
512	20231110	114600	32916387	915	915	915	915	0
513	20231110	114500	32916387	915	915	915	915	0
514	20231110	114400	32916387	915	919	919	915	2000
515	20231110	114300	31085062	919	919	919	919	0
516	20231110	114200	31085062	919	919	919	919	0
517	20231110	114100	31085062	919	919	919	919	0
518	20231110	114000	31085062	919	919	919	919	0
519	20231110	113900	31085062	919	919	919	919	0
520	20231110	113800	31085062	919	919	919	919	0
521	20231110	113700	31085062	919	919	919	919	0
522	20231110	113600	31085062	919	919	919	919	0
523	20231110	113500	31085062	919	919	919	919	0
524	20231110	113400	31085062	919	919	919	919	0
525	20231110	113300	31085062	919	920	920	919	30
526	20231110	113200	31057491	922	922	922	922	0
527	20231110	113100	31057491	922	922	922	922	0
528	20231110	113000	31057491	922	922	922	922	1
529	20231110	112900	31056569	920	920	920	920	0
530	20231110	112800	31056569	920	920	920	920	0
531	20231110	112700	31056569	920	920	920	920	0
532	20231110	112600	31056569	920	920	920	920	0
533	20231110	112500	31056569	920	921	921	920	1533
534	20231110	112400	29646199	921	921	921	921	0
535	20231110	112300	29646199	921	921	921	921	0
536	20231110	112200	29646199	921	921	921	921	1
537	20231110	112100	29645278	920	920	920	920	0
538	20231110	112000	29645278	920	920	920	920	0
539	20231110	111900	29645278	920	920	920	920	0
540	20231110	111800	29645278	920	920	920	920	0
541	20231110	111700	29645278	920	920	920	920	919
542	20231110	111600	28799798	920	920	920	920	0
543	20231110	111500	28799798	920	920	920	920	0
544	20231110	111400	28799798	920	920	920	920	0
545	20231110	111300	28799798	920	920	920	920	0
546	20231110	111200	28799798	920	920	920	920	0
547	20231110	111100	28799798	920	920	920	920	0
548	20231110	111000	28799798	920	920	920	920	0
549	20231110	110900	28799798	920	920	920	920	0
550	20231110	110800	28799798	920	920	920	920	100
551	20231110	110700	28707798	920	920	920	920	0
552	20231110	110600	28707798	920	920	920	920	0
553	20231110	110500	28707798	920	920	920	920	300
554	20231110	110400	28431798	920	920	920	920	100
555	20231110	110300	28339798	917	917	917	917	416
556	20231110	110200	27958326	916	916	916	916	0
557	20231110	110100	27958326	916	916	916	916	0
558	20231110	110000	27958326	916	916	916	916	0
559	20231110	105900	27958326	916	916	916	916	0
560	20231110	105800	27958326	916	918	918	916	600
561	20231110	105700	27408685	917	917	917	917	0
562	20231110	105600	27408685	917	917	917	917	100
563	20231110	105500	27316985	927	927	927	927	0
564	20231110	105400	27316985	927	927	927	927	0
565	20231110	105300	27316985	927	927	927	927	0
566	20231110	105200	27316985	927	927	927	927	0
567	20231110	105100	27316985	927	927	927	927	1
568	20231110	105000	27316058	915	915	915	915	0
569	20231110	104900	27316058	915	923	923	915	2183
570	20231110	104800	25305359	922	922	922	922	0
571	20231110	104700	25305359	922	922	922	922	0
572	20231110	104600	25305359	922	922	922	922	0
573	20231110	104500	25305359	922	922	922	922	0
574	20231110	104400	25305359	922	922	922	922	5
575	20231110	104300	25300749	927	927	927	927	0
576	20231110	104200	25300749	927	927	927	927	0
577	20231110	104100	25300749	927	927	927	927	0
578	20231110	104000	25300749	927	927	927	927	0
579	20231110	103900	25300749	927	927	927	927	0
580	20231110	103800	25300749	927	927	927	927	0
581	20231110	103700	25300749	927	927	927	927	0
582	20231110	103600	25300749	927	927	927	927	0
583	20231110	103500	25300749	927	927	927	927	0
584	20231110	103400	25300749	927	927	927	927	0
585	20231110	103300	25300749	927	927	927	927	0
586	20231110	103200	25300749	927	927	927	927	0
587	20231110	103100	25300749	927	927	927	927	0
588	20231110	103000	25300749	927	927	927	927	11
589	20231110	102900	25290552	930	930	930	930	0
590	20231110	102800	25290552	930	930	930	930	0
591	20231110	102700	25290552	930	930	930	930	0
592	20231110	102600	25290552	930	930	930	930	0
593	20231110	102500	25290552	930	930	930	930	0
594	20231110	102400	25290552	930	930	930	930	0
595	20231110	102300	25290552	930	930	930	930	0
596	20231110	102200	25290552	930	930	930	930	0
597	20231110	102100	25290552	930	930	930	930	0
598	20231110	102000	25290552	930	930	930	930	0
599	20231110	101900	25290552	930	930	930	930	0
600	20231110	101800	25290552	930	930	930	930	0
601	20231110	101700	25290552	930	930	930	930	0
602	20231110	101600	25290552	930	930	930	930	0
603	20231110	101500	25290552	930	930	930	930	0
604	20231110	101400	25290552	930	920	930	920	2
605	20231110	101300	25288702	930	930	930	930	0
606	20231110	101200	25288702	930	930	930	930	0
607	20231110	101100	25288702	930	921	930	921	100
608	20231110	101000	25196252	921	921	921	921	5
609	20231110	100900	25191647	921	921	921	921	0
610	20231110	100800	25191647	921	921	921	921	0
611	20231110	100700	25191647	921	921	921	921	0
612	20231110	100600	25191647	921	921	921	921	1
613	20231110	100500	25190726	921	921	921	921	0
614	20231110	100400	25190726	921	921	921	921	0
615	20231110	100300	25190726	921	921	921	921	0
616	20231110	100200	25190726	921	921	921	921	0
617	20231110	100100	25190726	921	921	921	921	0
618	20231110	100000	25190726	921	921	921	921	0
619	20231110	095900	25190726	921	921	921	921	0
620	20231110	095800	25190726	921	921	921	921	0
621	20231110	095700	25190726	921	918	921	918	3601
622	20231110	095600	21875707	918	911	918	909	3022
623	20231110	095500	19125677	911	911	911	911	0
624	20231110	095400	19125677	911	911	911	911	0
625	20231110	095300	19125677	911	912	912	911	2975
626	20231110	095200	16414951	918	918	918	918	5
627	20231110	095100	16410361	918	918	918	918	0
628	20231110	095000	16410361	918	918	918	918	2
629	20231110	094900	16408525	918	918	918	918	0
630	20231110	094800	16408525	918	918	918	918	0
631	20231110	094700	16408525	918	918	918	918	1600
632	20231110	094600	14939725	918	918	918	918	0
633	20231110	094500	14939725	918	918	918	918	0
634	20231110	094400	14939725	918	918	918	917	129
635	20231110	094300	14821313	918	918	918	918	1
636	20231110	094200	14820395	910	910	910	910	0
637	20231110	094100	14820395	910	910	910	910	1990
638	20231110	094000	13009495	910	920	920	910	10014
639	20231110	093900	3871313	920	920	920	920	4
640	20231110	093800	3867633	920	919	920	919	1003
641	20231110	093700	2944876	919	921	921	919	13
642	20231110	093600	2932909	920	920	920	919	204
643	20231110	093500	2745232	920	920	920	920	6
644	20231110	093400	2739712	919	918	920	918	17
645	20231110	093300	2724088	919	922	922	919	262
646	20231110	093200	2483282	923	923	923	923	4
647	20231110	093100	2479590	923	921	923	920	1446
648	20231110	093000	1148653	922	922	922	922	0
649	20231110	092900	1148653	922	922	922	922	17
650	20231110	092800	1132979	922	922	922	922	0
651	20231110	092700	1132979	922	923	923	922	51
652	20231110	092600	1085909	923	923	923	923	39
653	20231110	092500	1049912	923	923	923	923	24
654	20231110	092400	1027760	923	923	923	923	0
655	20231110	092300	1027760	923	923	923	923	145
656	20231110	092200	893925	923	922	923	922	88
657	20231110	092100	812702	922	922	922	922	40
658	20231110	092000	775822	923	923	923	923	5
659	20231110	091900	771207	923	923	923	923	105
660	20231110	091800	674292	923	924	924	923	54
661	20231110	091700	624445	925	926	926	925	200
662	20231110	091600	439440	926	926	926	926	5
663	20231110	091500	434810	925	926	926	925	35
664	20231110	091400	402425	927	927	927	927	20
665	20231110	091300	383885	927	928	928	927	10
666	20231110	091200	374610	926	931	931	926	40
667	20231110	091100	337450	933	933	933	933	0
668	20231110	091000	337450	933	933	933	933	0
669	20231110	090900	337450	933	926	933	925	106
670	20231110	090800	239319	933	933	933	933	15
671	20231110	090700	225324	934	934	934	934	5
672	20231110	090600	220654	934	934	934	934	0
673	20231110	090500	220654	934	934	934	934	0
674	20231110	090400	220654	934	934	934	934	6
675	20231110	090300	215050	935	935	935	935	0
676	20231110	090200	215050	935	935	935	935	0
677	20231110	090100	215050	935	935	935	935	0
678	20231110	090000	215050	935	935	935	935	230