KissMeData/019550/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190400	110425456	734	734	734	734	2457
3	20231108	190300	110425456	734	734	734	734	0
4	20231108	190200	110425456	734	734	734	734	0
5	20231108	190100	110425456	734	734	734	734	0
6	20231108	190000	110425456	734	734	734	734	0
7	20231108	185900	110425456	734	734	734	734	0
8	20231108	185800	110425456	734	734	734	734	0
9	20231108	185700	110425456	734	734	734	734	0
10	20231108	185600	110425456	734	734	734	734	0
11	20231108	185500	110425456	734	734	734	734	0
12	20231108	185400	110425456	734	734	734	734	0
13	20231108	185300	110425456	734	734	734	734	0
14	20231108	185200	110425456	734	734	734	734	0
15	20231108	185100	110425456	734	734	734	734	0
16	20231108	185000	110425456	734	734	734	734	0
17	20231108	184900	110425456	734	734	734	734	0
18	20231108	184800	110425456	734	734	734	734	0
19	20231108	184700	110425456	734	734	734	734	0
20	20231108	184600	110425456	734	734	734	734	0
21	20231108	184500	110425456	734	734	734	734	0
22	20231108	184400	110425456	734	734	734	734	0
23	20231108	184300	110425456	734	734	734	734	0
24	20231108	184200	110425456	734	734	734	734	0
25	20231108	184100	110425456	734	734	734	734	0
26	20231108	184000	110425456	734	734	734	734	0
27	20231108	183900	110425456	734	734	734	734	0
28	20231108	183800	110425456	734	734	734	734	0
29	20231108	183700	110425456	734	734	734	734	0
30	20231108	183600	110425456	734	734	734	734	0
31	20231108	183500	110425456	734	734	734	734	0
32	20231108	183400	110425456	734	734	734	734	2457
33	20231108	183300	110425456	734	734	734	734	0
34	20231108	183200	110425456	734	734	734	734	0
35	20231108	183100	110425456	734	734	734	734	0
36	20231108	183000	110425456	734	734	734	734	0
37	20231108	182900	110425456	734	734	734	734	0
38	20231108	182800	110425456	734	734	734	734	0
39	20231108	182700	110425456	734	734	734	734	0
40	20231108	182600	110425456	734	734	734	734	0
41	20231108	182500	110425456	734	734	734	734	0
42	20231108	182400	110425456	734	734	734	734	0
43	20231108	182300	110425456	734	734	734	734	0
44	20231108	182200	110425456	734	734	734	734	0
45	20231108	182100	110425456	734	734	734	734	0
46	20231108	182000	110425456	734	734	734	734	0
47	20231108	181900	110425456	734	734	734	734	0
48	20231108	181800	110425456	734	734	734	734	0
49	20231108	181700	110425456	734	734	734	734	0
50	20231108	181600	110425456	734	734	734	734	0
51	20231108	181500	110425456	734	734	734	734	0
52	20231108	181400	110425456	734	734	734	734	0
53	20231108	181300	110425456	734	734	734	734	0
54	20231108	181200	110425456	734	734	734	734	0
55	20231108	181100	110425456	734	734	734	734	0
56	20231108	181000	110425456	734	734	734	734	0
57	20231108	180900	110425456	734	734	734	734	0
58	20231108	180800	110425456	734	734	734	734	0
59	20231108	180700	110425456	734	734	734	734	0
60	20231108	180600	110425456	734	734	734	734	0
61	20231108	180500	110425456	734	734	734	734	0
62	20231108	180400	110425456	734	734	734	734	2457
63	20231108	180300	110425456	734	734	734	734	0
64	20231108	180200	110425456	734	734	734	734	0
65	20231108	180100	110425456	734	734	734	734	0
66	20231108	180000	110425456	734	734	734	734	0
67	20231108	175900	110425456	734	734	734	734	0
68	20231108	175800	110425456	734	734	734	734	0
69	20231108	175700	110425456	734	734	734	734	0
70	20231108	175600	110425456	734	734	734	734	0
71	20231108	175500	110425456	734	734	734	734	0
72	20231108	175400	110425456	734	734	734	734	0
73	20231108	175300	110425456	734	734	734	734	0
74	20231108	175200	110425456	734	734	734	734	0
75	20231108	175100	110425456	734	734	734	734	0
76	20231108	175000	110425456	734	734	734	734	0
77	20231108	174900	110425456	734	734	734	734	0
78	20231108	174800	110425456	734	734	734	734	0
79	20231108	174700	110425456	734	734	734	734	0
80	20231108	174600	110425456	734	734	734	734	0
81	20231108	174500	110425456	734	734	734	734	0
82	20231108	174400	110425456	734	734	734	734	0
83	20231108	174300	110425456	734	734	734	734	0
84	20231108	174200	110425456	734	734	734	734	0
85	20231108	174100	110425456	734	734	734	734	0
86	20231108	174000	110425456	734	734	734	734	0
87	20231108	173900	110425456	734	734	734	734	0
88	20231108	173800	110425456	734	734	734	734	0
89	20231108	173700	110425456	734	734	734	734	0
90	20231108	173600	110425456	734	734	734	734	0
91	20231108	173500	110425456	734	734	734	734	0
92	20231108	173400	110425456	734	734	734	734	2457
93	20231108	173300	110425456	734	734	734	734	0
94	20231108	173200	110425456	734	734	734	734	0
95	20231108	173100	110425456	734	734	734	734	0
96	20231108	173000	110425456	734	734	734	734	0
97	20231108	172900	110425456	734	734	734	734	0
98	20231108	172800	110425456	734	734	734	734	0
99	20231108	172700	110425456	734	734	734	734	0
100	20231108	172600	110425456	734	734	734	734	0
101	20231108	172500	110425456	734	734	734	734	0
102	20231108	172400	110425456	734	734	734	734	0
103	20231108	172300	110425456	734	734	734	734	0
104	20231108	172200	110425456	734	734	734	734	0
105	20231108	172100	110425456	734	734	734	734	0
106	20231108	172000	110425456	734	734	734	734	0
107	20231108	171900	110425456	734	734	734	734	0
108	20231108	171800	110425456	734	734	734	734	0
109	20231108	171700	110425456	734	734	734	734	0
110	20231108	171600	110425456	734	734	734	734	0
111	20231108	171500	110425456	734	734	734	734	0
112	20231108	171400	110425456	734	734	734	734	0
113	20231108	171300	110425456	734	734	734	734	0
114	20231108	171200	110425456	734	734	734	734	0
115	20231108	171100	110425456	734	734	734	734	0
116	20231108	171000	110425456	734	734	734	734	0
117	20231108	170900	110425456	734	734	734	734	0
118	20231108	170800	110425456	734	734	734	734	0
119	20231108	170700	110425456	734	734	734	734	0
120	20231108	170600	110425456	734	734	734	734	0
121	20231108	170500	110425456	734	734	734	734	0
122	20231108	170400	110425456	734	734	734	734	2457
123	20231108	170300	110425456	734	734	734	734	0
124	20231108	170200	110425456	734	734	734	734	0
125	20231108	170100	110425456	734	734	734	734	0
126	20231108	170000	110425456	734	734	734	734	0
127	20231108	165900	110425456	734	734	734	734	0
128	20231108	165800	110425456	734	734	734	734	0
129	20231108	165700	110425456	734	734	734	734	0
130	20231108	165600	110425456	734	734	734	734	0
131	20231108	165500	110425456	734	734	734	734	0
132	20231108	165400	110425456	734	734	734	734	0
133	20231108	165300	110425456	734	734	734	734	0
134	20231108	165200	110425456	734	734	734	734	0
135	20231108	165100	110425456	734	734	734	734	0
136	20231108	165000	110425456	734	734	734	734	0
137	20231108	164900	110425456	734	734	734	734	0
138	20231108	164800	110425456	734	734	734	734	0
139	20231108	164700	110425456	734	734	734	734	0
140	20231108	164600	110425456	734	734	734	734	0
141	20231108	164500	110425456	734	734	734	734	0
142	20231108	164400	110425456	734	734	734	734	0
143	20231108	164300	110425456	734	734	734	734	0
144	20231108	164200	110425456	734	734	734	734	0
145	20231108	164100	110425456	734	734	734	734	0
146	20231108	164000	110425456	734	734	734	734	0
147	20231108	163900	110425456	734	734	734	734	0
148	20231108	163800	110425456	734	734	734	734	0
149	20231108	163700	110425456	734	734	734	734	0
150	20231108	163600	110425456	734	734	734	734	0
151	20231108	163500	110425456	734	734	734	734	0
152	20231108	163400	110425456	734	734	734	734	2457
153	20231108	163300	110425456	734	734	734	734	0
154	20231108	163200	110425456	734	734	734	734	0
155	20231108	163100	110425456	734	734	734	734	0
156	20231108	163000	110425456	734	734	734	734	0
157	20231108	162900	110425456	734	734	734	734	0
158	20231108	162800	110425456	734	734	734	734	0
159	20231108	162700	110425456	734	734	734	734	0
160	20231108	162600	110425456	734	734	734	734	0
161	20231108	162500	110425456	734	734	734	734	0
162	20231108	162400	110425456	734	734	734	734	0
163	20231108	162300	110425456	734	734	734	734	0
164	20231108	162200	110425456	734	734	734	734	0
165	20231108	162100	110425456	734	734	734	734	0
166	20231108	162000	110425456	734	734	734	734	0
167	20231108	161900	110425456	734	734	734	734	0
168	20231108	161800	110425456	734	734	734	734	0
169	20231108	161700	110425456	734	734	734	734	0
170	20231108	161600	110425456	734	734	734	734	0
171	20231108	161500	110425456	734	734	734	734	0
172	20231108	161400	110425456	734	734	734	734	0
173	20231108	161300	110425456	734	734	734	734	0
174	20231108	161200	110425456	734	734	734	734	0
175	20231108	161100	110425456	734	734	734	734	0
176	20231108	161000	110425456	734	734	734	734	0
177	20231108	160900	110425456	734	734	734	734	0
178	20231108	160800	110425456	734	734	734	734	0
179	20231108	160700	110425456	734	734	734	734	0
180	20231108	160600	110425456	734	734	734	734	0
181	20231108	160500	110425456	734	734	734	734	0
182	20231108	160400	110425456	734	734	734	734	2457
183	20231108	160300	110425456	734	734	734	734	0
184	20231108	160200	110425456	734	734	734	734	0
185	20231108	160100	110425456	734	734	734	734	0
186	20231108	160000	110425456	734	734	734	734	0
187	20231108	155900	110425456	734	734	734	734	0
188	20231108	155800	110425456	734	734	734	734	0
189	20231108	155700	110425456	734	734	734	734	0
190	20231108	155600	110425456	734	734	734	734	0
191	20231108	155500	110425456	734	734	734	734	0
192	20231108	155400	110425456	734	734	734	734	0
193	20231108	155300	110425456	734	734	734	734	0
194	20231108	155200	110425456	734	734	734	734	0
195	20231108	155100	110425456	734	734	734	734	0
196	20231108	155000	110425456	734	734	734	734	0
197	20231108	154900	110425456	734	734	734	734	0
198	20231108	154800	110425456	734	734	734	734	0
199	20231108	154700	110425456	734	734	734	734	0
200	20231108	154600	110425456	734	734	734	734	0
201	20231108	154500	110425456	734	734	734	734	0
202	20231108	154400	110425456	734	734	734	734	0
203	20231108	154300	110425456	734	734	734	734	0
204	20231108	154200	110425456	734	734	734	734	0
205	20231108	154100	110425456	734	734	734	734	0
206	20231108	154000	110425456	734	734	734	734	0
207	20231108	153900	110425456	734	734	734	734	0
208	20231108	153800	110425456	734	734	734	734	0
209	20231108	153700	110425456	734	734	734	734	0
210	20231108	153600	110425456	734	734	734	734	0
211	20231108	153500	110425456	734	734	734	734	0
212	20231108	153400	110425456	734	734	734	734	2457
213	20231108	153300	110425456	734	734	734	734	0
214	20231108	153200	110425456	734	734	734	734	0
215	20231108	153100	110425456	734	734	734	734	0
216	20231108	153000	110425456	734	734	734	734	2457
217	20231108	152900	108622018	734	734	734	734	0
218	20231108	152800	108622018	734	734	734	734	0
219	20231108	152700	108622018	734	734	734	734	0
220	20231108	152600	108622018	734	734	734	734	0
221	20231108	152500	108622018	734	734	734	734	0
222	20231108	152400	108622018	734	734	734	734	0
223	20231108	152300	108622018	734	734	734	734	0
224	20231108	152200	108622018	734	734	734	734	0
225	20231108	152100	108622018	734	734	734	734	0
226	20231108	152000	108622018	734	734	734	734	0
227	20231108	151900	108622018	734	734	734	734	164
228	20231108	151800	108501642	734	733	734	733	12
229	20231108	151700	108492835	734	731	734	730	139
230	20231108	151600	108391360	734	734	734	734	0
231	20231108	151500	108391360	734	729	734	729	448
232	20231108	151400	108064763	729	728	729	728	138
233	20231108	151300	107964285	728	728	728	728	0
234	20231108	151200	107964285	728	729	729	728	45
235	20231108	151100	107931510	729	729	729	729	15
236	20231108	151000	107920575	728	728	728	728	14
237	20231108	150900	107910383	729	729	729	729	400
238	20231108	150800	107618783	729	729	729	728	335
239	20231108	150700	107374595	729	728	729	728	16493
240	20231108	150600	95351230	728	728	728	728	440
241	20231108	150500	95030910	729	729	729	729	2504
242	20231108	150400	93205494	729	734	734	729	836
243	20231108	150300	92595342	734	734	734	734	0
244	20231108	150200	92595342	734	734	734	734	0
245	20231108	150100	92595342	734	734	734	734	0
246	20231108	150000	92595342	734	734	734	734	0
247	20231108	145900	92595342	734	734	734	734	0
248	20231108	145800	92595342	734	734	734	734	1
249	20231108	145700	92594608	730	732	732	730	1050
250	20231108	145600	91827916	734	734	734	734	0
251	20231108	145500	91827916	734	734	734	734	0
252	20231108	145400	91827916	734	734	734	734	0
253	20231108	145300	91827916	734	734	734	734	0
254	20231108	145200	91827916	734	733	734	733	3
255	20231108	145100	91825716	734	734	734	734	0
256	20231108	145000	91825716	734	734	734	734	0
257	20231108	144900	91825716	734	734	734	734	0
258	20231108	144800	91825716	734	734	734	734	0
259	20231108	144700	91825716	734	734	734	734	1
260	20231108	144600	91824982	733	733	733	733	0
261	20231108	144500	91824982	733	733	733	733	287
262	20231108	144400	91614611	734	734	734	734	0
263	20231108	144300	91614611	734	734	734	734	0
264	20231108	144200	91614611	734	734	734	734	0
265	20231108	144100	91614611	734	734	734	734	3
266	20231108	144000	91612409	735	735	735	735	0
267	20231108	143900	91612409	735	735	735	735	0
268	20231108	143800	91612409	735	735	735	735	0
269	20231108	143700	91612409	735	735	735	735	0
270	20231108	143600	91612409	735	735	735	735	0
271	20231108	143500	91612409	735	735	735	735	0
272	20231108	143400	91612409	735	735	735	735	0
273	20231108	143300	91612409	735	735	735	735	0
274	20231108	143200	91612409	735	735	735	735	0
275	20231108	143100	91612409	735	734	735	731	15
276	20231108	143000	91601437	730	732	732	730	20415
277	20231108	142900	76686982	731	731	731	731	0
278	20231108	142800	76686982	731	731	731	731	1000
279	20231108	142700	75955982	730	730	730	730	0
280	20231108	142600	75955982	730	730	730	730	0
281	20231108	142500	75955982	730	730	730	730	0
282	20231108	142400	75955982	730	730	730	730	0
283	20231108	142300	75955982	730	730	730	730	0
284	20231108	142200	75955982	730	730	730	730	0
285	20231108	142100	75955982	730	730	730	730	0
286	20231108	142000	75955982	730	730	730	730	0
287	20231108	141900	75955982	730	733	733	730	17200
288	20231108	141800	63383134	736	736	736	736	0
289	20231108	141700	63383134	736	736	736	736	0
290	20231108	141600	63383134	736	736	736	736	0
291	20231108	141500	63383134	736	736	736	736	0
292	20231108	141400	63383134	736	736	736	736	0
293	20231108	141300	63383134	736	736	736	736	0
294	20231108	141200	63383134	736	736	736	736	0
295	20231108	141100	63383134	736	736	736	736	0
296	20231108	141000	63383134	736	736	736	736	0
297	20231108	140900	63383134	736	736	736	736	0
298	20231108	140800	63383134	736	736	736	736	1
299	20231108	140700	63382398	733	733	733	733	0
300	20231108	140600	63382398	733	734	734	733	1500
301	20231108	140500	62282897	736	736	736	736	0
302	20231108	140400	62282897	736	736	736	736	0
303	20231108	140300	62282897	736	736	736	736	0
304	20231108	140200	62282897	736	736	736	736	0
305	20231108	140100	62282897	736	734	736	733	85
306	20231108	140000	62220539	734	734	734	734	0
307	20231108	135900	62220539	734	734	734	734	0
308	20231108	135800	62220539	734	734	734	734	248
309	20231108	135700	62038507	734	734	734	734	753
310	20231108	135600	61485805	733	735	735	733	5297
311	20231108	135500	57601757	737	737	737	737	0
312	20231108	135400	57601757	737	737	737	737	0
313	20231108	135300	57601757	737	737	737	737	0
314	20231108	135200	57601757	737	737	737	737	0
315	20231108	135100	57601757	737	737	737	737	0
316	20231108	135000	57601757	737	737	737	737	1
317	20231108	134900	57601020	734	734	734	734	0
318	20231108	134800	57601020	734	734	734	734	0
319	20231108	134700	57601020	734	735	735	734	4000
320	20231108	134600	54663820	735	735	735	735	351
321	20231108	134500	54405835	736	736	736	736	0
322	20231108	134400	54405835	736	736	736	736	0
323	20231108	134300	54405835	736	736	736	736	0
324	20231108	134200	54405835	736	736	736	736	1000
325	20231108	134100	53669835	736	736	736	736	0
326	20231108	134000	53669835	736	736	736	736	0
327	20231108	133900	53669835	736	736	736	736	2986
328	20231108	133800	51472139	736	736	736	736	1000
329	20231108	133700	50736139	736	737	737	736	3842
330	20231108	133600	47908425	736	736	736	736	0
331	20231108	133500	47908425	736	736	736	736	0
332	20231108	133400	47908425	736	737	737	736	690
333	20231108	133300	47400583	736	738	738	736	2490
334	20231108	133200	45567935	738	738	738	738	0
335	20231108	133100	45567935	738	738	738	738	0
336	20231108	133000	45567935	738	738	738	738	0
337	20231108	132900	45567935	738	738	738	738	3000
338	20231108	132800	43353935	736	736	736	736	2871
339	20231108	132700	41240879	735	735	735	735	0
340	20231108	132600	41240879	735	735	735	735	0
341	20231108	132500	41240879	735	735	735	735	4
342	20231108	132400	41237939	738	738	738	738	0
343	20231108	132300	41237939	738	738	738	738	0
344	20231108	132200	41237939	738	738	738	738	0
345	20231108	132100	41237939	738	738	738	738	0
346	20231108	132000	41237939	738	737	738	737	2500
347	20231108	131900	39394394	735	735	735	735	0
348	20231108	131800	39394394	735	735	735	735	0
349	20231108	131700	39394394	735	735	735	735	0
350	20231108	131600	39394394	735	735	735	735	0
351	20231108	131500	39394394	735	736	736	735	348
352	20231108	131400	39138613	735	735	735	735	0
353	20231108	131300	39138613	735	735	735	735	0
354	20231108	131200	39138613	735	735	735	735	0
355	20231108	131100	39138613	735	735	735	735	0
356	20231108	131000	39138613	735	735	735	735	0
357	20231108	130900	39138613	735	735	735	735	0
358	20231108	130800	39138613	735	734	735	734	97
359	20231108	130700	39067362	735	735	735	735	0
360	20231108	130600	39067362	735	735	735	735	0
361	20231108	130500	39067362	735	735	735	735	0
362	20231108	130400	39067362	735	735	735	735	0
363	20231108	130300	39067362	735	735	735	735	0
364	20231108	130200	39067362	735	735	735	735	0
365	20231108	130100	39067362	735	735	735	735	0
366	20231108	130000	39067362	735	735	735	735	1
367	20231108	125900	39066627	735	735	735	735	0
368	20231108	125800	39066627	735	735	735	735	0
369	20231108	125700	39066627	735	735	735	735	0
370	20231108	125600	39066627	735	735	735	735	0
371	20231108	125500	39066627	735	735	735	735	0
372	20231108	125400	39066627	735	735	735	735	3
373	20231108	125300	39064422	734	734	734	734	0
374	20231108	125200	39064422	734	734	734	734	0
375	20231108	125100	39064422	734	734	734	734	100
376	20231108	125000	38991022	734	734	734	734	0
377	20231108	124900	38991022	734	734	734	734	0
378	20231108	124800	38991022	734	734	734	734	0
379	20231108	124700	38991022	734	734	734	734	70
380	20231108	124600	38939642	735	735	735	735	1
381	20231108	124500	38938907	734	734	734	734	0
382	20231108	124400	38938907	734	734	734	734	0
383	20231108	124300	38938907	734	734	734	734	0
384	20231108	124200	38938907	734	734	734	734	6
385	20231108	124100	38934503	733	733	733	733	0
386	20231108	124000	38934503	733	733	733	733	8
387	20231108	123900	38928639	733	733	733	733	0
388	20231108	123800	38928639	733	734	734	733	2508
389	20231108	123700	37089767	734	734	734	734	5
390	20231108	123600	37086097	733	733	733	733	2
391	20231108	123500	37084631	733	733	733	733	1
392	20231108	123400	37083898	733	733	733	733	1994
393	20231108	123300	35622296	733	733	733	733	2000
394	20231108	123200	34156296	734	734	734	734	2005
395	20231108	123100	32684626	735	735	735	735	0
396	20231108	123000	32684626	735	735	735	735	0
397	20231108	122900	32684626	735	735	735	735	0
398	20231108	122800	32684626	735	735	735	735	0
399	20231108	122700	32684626	735	735	735	735	0
400	20231108	122600	32684626	735	735	735	735	0
401	20231108	122500	32684626	735	735	735	735	0
402	20231108	122400	32684626	735	735	735	735	0
403	20231108	122300	32684626	735	735	735	735	1500
404	20231108	122200	31582126	734	734	734	734	200
405	20231108	122100	31435326	734	734	734	734	614
406	20231108	122000	30984650	734	734	734	734	0
407	20231108	121900	30984650	734	734	734	734	1
408	20231108	121800	30983916	734	734	734	734	0
409	20231108	121700	30983916	734	734	734	734	0
410	20231108	121600	30983916	734	733	734	733	13
411	20231108	121500	30974377	734	734	734	734	0
412	20231108	121400	30974377	734	734	734	734	135
413	20231108	121300	30875287	735	735	735	735	0
414	20231108	121200	30875287	735	735	735	735	0
415	20231108	121100	30875287	735	735	735	735	0
416	20231108	121000	30875287	735	735	735	735	14
417	20231108	120900	30864997	735	735	735	735	0
418	20231108	120800	30864997	735	735	735	735	0
419	20231108	120700	30864997	735	735	735	735	0
420	20231108	120600	30864997	735	735	735	735	0
421	20231108	120500	30864997	735	735	735	735	0
422	20231108	120400	30864997	735	735	735	735	0
423	20231108	120300	30864997	735	735	735	735	0
424	20231108	120200	30864997	735	735	735	735	600
425	20231108	120100	30423997	735	735	735	735	0
426	20231108	120000	30423997	735	735	735	735	0
427	20231108	115900	30423997	735	735	735	735	0
428	20231108	115800	30423997	735	735	735	735	0
429	20231108	115700	30423997	735	735	735	735	200
430	20231108	115600	30276997	735	735	735	735	0
431	20231108	115500	30276997	735	735	735	735	7
432	20231108	115400	30271852	735	734	735	734	8
433	20231108	115300	30265974	735	735	735	735	0
434	20231108	115200	30265974	735	735	735	735	0
435	20231108	115100	30265974	735	735	735	735	0
436	20231108	115000	30265974	735	735	735	735	7
437	20231108	114900	30260829	735	735	735	735	1000
438	20231108	114800	29525829	736	736	736	736	0
439	20231108	114700	29525829	736	736	736	736	1000
440	20231108	114600	28789829	736	736	736	736	0
441	20231108	114500	28789829	736	736	736	736	0
442	20231108	114400	28789829	736	736	736	736	0
443	20231108	114300	28789829	736	736	736	736	0
444	20231108	114200	28789829	736	736	736	736	0
445	20231108	114100	28789829	736	736	736	736	0
446	20231108	114000	28789829	736	736	736	736	0
447	20231108	113900	28789829	736	736	736	736	0
448	20231108	113800	28789829	736	736	736	736	722
449	20231108	113700	28258437	735	735	735	735	0
450	20231108	113600	28258437	735	735	735	735	0
451	20231108	113500	28258437	735	735	735	735	0
452	20231108	113400	28258437	735	735	735	735	8
453	20231108	113300	28252557	735	735	735	735	0
454	20231108	113200	28252557	735	735	735	735	0
455	20231108	113100	28252557	735	735	735	735	0
456	20231108	113000	28252557	735	735	735	735	0
457	20231108	112900	28252557	735	735	735	735	0
458	20231108	112800	28252557	735	735	735	735	300
459	20231108	112700	28032057	734	734	734	734	0
460	20231108	112600	28032057	734	734	734	734	864
461	20231108	112500	27397881	734	734	734	734	0
462	20231108	112400	27397881	734	734	734	734	160
463	20231108	112300	27280441	734	734	734	734	0
464	20231108	112200	27280441	734	734	734	734	0
465	20231108	112100	27280441	734	734	734	734	0
466	20231108	112000	27280441	734	734	734	734	0
467	20231108	111900	27280441	734	734	734	734	90
468	20231108	111800	27214381	734	734	734	734	0
469	20231108	111700	27214381	734	734	734	734	2
470	20231108	111600	27212913	732	732	732	732	0
471	20231108	111500	27212913	732	732	732	732	0
472	20231108	111400	27212913	732	732	732	732	0
473	20231108	111300	27212913	732	732	732	732	0
474	20231108	111200	27212913	732	732	732	732	250
475	20231108	111100	27029913	732	732	732	732	136
476	20231108	111000	26930361	734	734	734	734	0
477	20231108	110900	26930361	734	734	734	734	0
478	20231108	110800	26930361	734	734	734	734	0
479	20231108	110700	26930361	734	734	734	734	23
480	20231108	110600	26913479	734	734	734	734	0
481	20231108	110500	26913479	734	734	734	734	0
482	20231108	110400	26913479	734	734	734	734	0
483	20231108	110300	26913479	734	734	734	734	0
484	20231108	110200	26913479	734	734	734	734	0
485	20231108	110100	26913479	734	734	734	734	0
486	20231108	110000	26913479	734	734	734	734	2
487	20231108	105900	26912011	734	734	734	734	0
488	20231108	105800	26912011	734	734	734	734	0
489	20231108	105700	26912011	734	734	734	734	1
490	20231108	105600	26911277	730	730	730	730	0
491	20231108	105500	26911277	730	734	734	730	314
492	20231108	105400	26680821	734	734	734	734	695
493	20231108	105300	26170691	730	730	730	730	0
494	20231108	105200	26170691	730	730	730	730	0
495	20231108	105100	26170691	730	734	734	730	201
496	20231108	105000	26023161	734	734	734	734	0
497	20231108	104900	26023161	734	734	734	734	0
498	20231108	104800	26023161	734	734	734	734	0
499	20231108	104700	26023161	734	734	734	734	0
500	20231108	104600	26023161	734	734	734	734	0
501	20231108	104500	26023161	734	734	734	734	0
502	20231108	104400	26023161	734	734	734	734	222
503	20231108	104300	25860213	735	735	735	735	0
504	20231108	104200	25860213	735	735	735	735	0
505	20231108	104100	25860213	735	735	735	735	0
506	20231108	104000	25860213	735	735	735	735	7
507	20231108	103900	25855068	735	735	735	735	3
508	20231108	103800	25852863	734	734	734	734	0
509	20231108	103700	25852863	734	734	734	734	0
510	20231108	103600	25852863	734	735	735	729	10075
511	20231108	103500	18493938	735	735	735	735	0
512	20231108	103400	18493938	735	735	735	735	0
513	20231108	103300	18493938	735	735	735	735	0
514	20231108	103200	18493938	735	735	735	735	0
515	20231108	103100	18493938	735	735	735	735	0
516	20231108	103000	18493938	735	735	735	735	0
517	20231108	102900	18493938	735	735	735	735	1
518	20231108	102800	18493203	732	732	732	732	10
519	20231108	102700	18485883	732	732	732	732	9
520	20231108	102600	18479295	732	732	732	732	1
521	20231108	102500	18478563	731	734	734	731	3123
522	20231108	102400	16192667	733	735	735	733	1018
523	20231108	102300	15446471	732	732	732	732	0
524	20231108	102200	15446471	732	732	732	732	0
525	20231108	102100	15446471	732	732	732	732	0
526	20231108	102000	15446471	732	732	732	732	0
527	20231108	101900	15446471	732	732	732	732	1
528	20231108	101800	15445739	735	732	735	732	615
529	20231108	101700	14995556	731	731	731	731	0
530	20231108	101600	14995556	731	731	731	731	0
531	20231108	101500	14995556	731	731	731	731	0
532	20231108	101400	14995556	731	731	731	731	0
533	20231108	101300	14995556	731	731	731	731	0
534	20231108	101200	14995556	731	731	731	731	0
535	20231108	101100	14995556	731	731	731	731	0
536	20231108	101000	14995556	731	734	735	731	176
537	20231108	100900	14866362	734	734	734	734	272
538	20231108	100800	14666714	731	731	731	731	0
539	20231108	100700	14666714	731	731	731	731	0
540	20231108	100600	14666714	731	731	731	731	281
541	20231108	100500	14461303	731	731	731	731	0
542	20231108	100400	14461303	731	731	731	731	19
543	20231108	100300	14447414	730	730	730	730	182
544	20231108	100200	14314554	731	731	731	731	0
545	20231108	100100	14314554	731	731	731	731	53
546	20231108	100000	14275811	731	731	731	731	0
547	20231108	095900	14275811	731	732	732	731	1054
548	20231108	095800	13505305	732	732	732	732	0
549	20231108	095700	13505305	732	732	732	732	1
550	20231108	095600	13504573	735	735	735	735	0
551	20231108	095500	13504573	735	735	735	735	0
552	20231108	095400	13504573	735	735	735	735	0
553	20231108	095300	13504573	735	735	735	735	0
554	20231108	095200	13504573	735	735	735	735	0
555	20231108	095100	13504573	735	735	735	735	1
556	20231108	095000	13503838	735	735	735	735	1
557	20231108	094900	13503103	733	734	734	733	1000
558	20231108	094800	12769603	733	733	733	733	0
559	20231108	094700	12769603	733	733	733	733	0
560	20231108	094600	12769603	733	733	733	733	1999
561	20231108	094500	11304336	736	736	736	736	1
562	20231108	094400	11303600	734	734	734	734	2854
563	20231108	094300	9208764	736	736	736	736	1
564	20231108	094200	9208028	734	734	734	734	30
565	20231108	094100	9186008	734	734	734	734	26
566	20231108	094000	9166924	734	735	735	733	7
567	20231108	093900	9161784	734	735	736	734	2034
568	20231108	093800	7668819	736	736	736	736	16
569	20231108	093700	7657043	736	736	736	736	1
570	20231108	093600	7656307	736	736	736	736	0
571	20231108	093500	7656307	736	736	736	736	5
572	20231108	093400	7652627	736	736	736	736	4
573	20231108	093300	7649683	737	736	737	736	4
574	20231108	093200	7646738	736	736	737	735	54
575	20231108	093100	7606951	736	736	736	736	1
576	20231108	093000	7606215	737	736	737	736	113
577	20231108	092900	7523045	730	730	730	730	0
578	20231108	092800	7523045	730	730	730	730	0
579	20231108	092700	7523045	730	734	735	730	7405
580	20231108	092600	2108342	735	734	735	734	14
581	20231108	092500	2098064	734	734	734	734	11
582	20231108	092400	2089990	734	737	737	734	165
583	20231108	092300	1968877	737	737	737	737	0
584	20231108	092200	1968877	737	737	737	737	0
585	20231108	092100	1968877	737	737	737	737	0
586	20231108	092000	1968877	737	737	737	737	6
587	20231108	091900	1964455	735	735	735	735	0
588	20231108	091800	1964455	735	735	735	735	385
589	20231108	091700	1681480	734	734	734	734	84
590	20231108	091600	1619824	734	735	735	734	193
591	20231108	091500	1478001	736	738	739	736	54
592	20231108	091400	1438189	738	738	738	738	0
593	20231108	091300	1438189	738	738	738	738	90
594	20231108	091200	1371769	740	738	740	738	200
595	20231108	091100	1223804	740	740	740	740	70
596	20231108	091000	1172004	740	738	740	736	143
597	20231108	090900	1066540	737	737	737	737	815
598	20231108	090800	465885	738	739	739	737	105
599	20231108	090700	388308	739	740	740	739	108
600	20231108	090600	308395	740	738	740	737	103
601	20231108	090500	232361	737	738	738	737	51
602	20231108	090400	194724	738	737	738	737	4
603	20231108	090300	191775	736	736	736	736	4
604	20231108	090200	188831	736	736	736	736	0
605	20231108	090100	188831	736	736	736	736	125
606	20231108	090000	96831	738	741	741	738	131