KissMeData/043590/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192500	47296896	971	971	971	971	571
3	20231109	192400	47296896	971	971	971	971	0
4	20231109	192300	47296896	971	971	971	971	0
5	20231109	192200	47296896	971	971	971	971	0
6	20231109	192100	47296896	971	971	971	971	0
7	20231109	192000	47296896	971	971	971	971	0
8	20231109	191900	47296896	971	971	971	971	0
9	20231109	191800	47296896	971	971	971	971	0
10	20231109	191700	47296896	971	971	971	971	0
11	20231109	191600	47296896	971	971	971	971	0
12	20231109	191500	47296896	971	971	971	971	0
13	20231109	191400	47296896	971	971	971	971	0
14	20231109	191300	47296896	971	971	971	971	0
15	20231109	191200	47296896	971	971	971	971	0
16	20231109	191100	47296896	971	971	971	971	0
17	20231109	191000	47296896	971	971	971	971	0
18	20231109	190900	47296896	971	971	971	971	0
19	20231109	190800	47296896	971	971	971	971	0
20	20231109	190700	47296896	971	971	971	971	0
21	20231109	190600	47296896	971	971	971	971	0
22	20231109	190500	47296896	971	971	971	971	0
23	20231109	190400	47296896	971	971	971	971	0
24	20231109	190300	47296896	971	971	971	971	0
25	20231109	190200	47296896	971	971	971	971	0
26	20231109	190100	47296896	971	971	971	971	0
27	20231109	190000	47296896	971	971	971	971	0
28	20231109	185900	47296896	971	971	971	971	0
29	20231109	185800	47296896	971	971	971	971	0
30	20231109	185700	47296896	971	971	971	971	0
31	20231109	185600	47296896	971	971	971	971	0
32	20231109	185500	47296896	971	971	971	971	571
33	20231109	185400	47296896	971	971	971	971	0
34	20231109	185300	47296896	971	971	971	971	0
35	20231109	185200	47296896	971	971	971	971	0
36	20231109	185100	47296896	971	971	971	971	0
37	20231109	185000	47296896	971	971	971	971	0
38	20231109	184900	47296896	971	971	971	971	0
39	20231109	184800	47296896	971	971	971	971	0
40	20231109	184700	47296896	971	971	971	971	0
41	20231109	184600	47296896	971	971	971	971	0
42	20231109	184500	47296896	971	971	971	971	0
43	20231109	184400	47296896	971	971	971	971	0
44	20231109	184300	47296896	971	971	971	971	0
45	20231109	184200	47296896	971	971	971	971	0
46	20231109	184100	47296896	971	971	971	971	0
47	20231109	184000	47296896	971	971	971	971	0
48	20231109	183900	47296896	971	971	971	971	0
49	20231109	183800	47296896	971	971	971	971	0
50	20231109	183700	47296896	971	971	971	971	0
51	20231109	183600	47296896	971	971	971	971	0
52	20231109	183500	47296896	971	971	971	971	0
53	20231109	183400	47296896	971	971	971	971	0
54	20231109	183300	47296896	971	971	971	971	0
55	20231109	183200	47296896	971	971	971	971	0
56	20231109	183100	47296896	971	971	971	971	0
57	20231109	183000	47296896	971	971	971	971	0
58	20231109	182900	47296896	971	971	971	971	0
59	20231109	182800	47296896	971	971	971	971	0
60	20231109	182700	47296896	971	971	971	971	0
61	20231109	182600	47296896	971	971	971	971	0
62	20231109	182500	47296896	971	971	971	971	571
63	20231109	182400	47296896	971	971	971	971	0
64	20231109	182300	47296896	971	971	971	971	0
65	20231109	182200	47296896	971	971	971	971	0
66	20231109	182100	47296896	971	971	971	971	0
67	20231109	182000	47296896	971	971	971	971	0
68	20231109	181900	47296896	971	971	971	971	0
69	20231109	181800	47296896	971	971	971	971	0
70	20231109	181700	47296896	971	971	971	971	0
71	20231109	181600	47296896	971	971	971	971	0
72	20231109	181500	47296896	971	971	971	971	0
73	20231109	181400	47296896	971	971	971	971	0
74	20231109	181300	47296896	971	971	971	971	0
75	20231109	181200	47296896	971	971	971	971	0
76	20231109	181100	47296896	971	971	971	971	0
77	20231109	181000	47296896	971	971	971	971	0
78	20231109	180900	47296896	971	971	971	971	0
79	20231109	180800	47296896	971	971	971	971	0
80	20231109	180700	47296896	971	971	971	971	0
81	20231109	180600	47296896	971	971	971	971	0
82	20231109	180500	47296896	971	971	971	971	0
83	20231109	180400	47296896	971	971	971	971	0
84	20231109	180300	47296896	971	971	971	971	0
85	20231109	180200	47296896	971	971	971	971	0
86	20231109	180100	47296896	971	971	971	971	0
87	20231109	180000	47296896	971	971	971	971	0
88	20231109	175900	47296896	971	971	971	971	0
89	20231109	175800	47296896	971	971	971	971	0
90	20231109	175700	47296896	971	971	971	971	0
91	20231109	175600	47296896	971	971	971	971	0
92	20231109	175500	47296896	971	971	971	971	571
93	20231109	175400	47296896	971	971	971	971	0
94	20231109	175300	47296896	971	971	971	971	0
95	20231109	175200	47296896	971	971	971	971	0
96	20231109	175100	47296896	971	971	971	971	0
97	20231109	175000	47296896	971	971	971	971	0
98	20231109	174900	47296896	971	971	971	971	0
99	20231109	174800	47296896	971	971	971	971	0
100	20231109	174700	47296896	971	971	971	971	0
101	20231109	174600	47296896	971	971	971	971	0
102	20231109	174500	47296896	971	971	971	971	0
103	20231109	174400	47296896	971	971	971	971	0
104	20231109	174300	47296896	971	971	971	971	0
105	20231109	174200	47296896	971	971	971	971	0
106	20231109	174100	47296896	971	971	971	971	0
107	20231109	174000	47296896	971	971	971	971	0
108	20231109	173900	47296896	971	971	971	971	0
109	20231109	173800	47296896	971	971	971	971	0
110	20231109	173700	47296896	971	971	971	971	0
111	20231109	173600	47296896	971	971	971	971	0
112	20231109	173500	47296896	971	971	971	971	0
113	20231109	173400	47296896	971	971	971	971	0
114	20231109	173300	47296896	971	971	971	971	0
115	20231109	173200	47296896	971	971	971	971	0
116	20231109	173100	47296896	971	971	971	971	0
117	20231109	173000	47296896	971	971	971	971	0
118	20231109	172900	47296896	971	971	971	971	0
119	20231109	172800	47296896	971	971	971	971	0
120	20231109	172700	47296896	971	971	971	971	0
121	20231109	172600	47296896	971	971	971	971	0
122	20231109	172500	47296896	971	971	971	971	571
123	20231109	172400	47296896	971	971	971	971	0
124	20231109	172300	47296896	971	971	971	971	0
125	20231109	172200	47296896	971	971	971	971	0
126	20231109	172100	47296896	971	971	971	971	0
127	20231109	172000	47296896	971	971	971	971	0
128	20231109	171900	47296896	971	971	971	971	0
129	20231109	171800	47296896	971	971	971	971	0
130	20231109	171700	47296896	971	971	971	971	0
131	20231109	171600	47296896	971	971	971	971	0
132	20231109	171500	47296896	971	971	971	971	0
133	20231109	171400	47296896	971	971	971	971	0
134	20231109	171300	47296896	971	971	971	971	0
135	20231109	171200	47296896	971	971	971	971	0
136	20231109	171100	47296896	971	971	971	971	0
137	20231109	171000	47296896	971	971	971	971	0
138	20231109	170900	47296896	971	971	971	971	0
139	20231109	170800	47296896	971	971	971	971	0
140	20231109	170700	47296896	971	971	971	971	0
141	20231109	170600	47296896	971	971	971	971	0
142	20231109	170500	47296896	971	971	971	971	0
143	20231109	170400	47296896	971	971	971	971	0
144	20231109	170300	47296896	971	971	971	971	0
145	20231109	170200	47296896	971	971	971	971	0
146	20231109	170100	47296896	971	971	971	971	0
147	20231109	170000	47296896	971	971	971	971	0
148	20231109	165900	47296896	971	971	971	971	0
149	20231109	165800	47296896	971	971	971	971	0
150	20231109	165700	47296896	971	971	971	971	0
151	20231109	165600	47296896	971	971	971	971	0
152	20231109	165500	47296896	971	971	971	971	571
153	20231109	165400	47296896	971	971	971	971	0
154	20231109	165300	47296896	971	971	971	971	0
155	20231109	165200	47296896	971	971	971	971	0
156	20231109	165100	47296896	971	971	971	971	0
157	20231109	165000	47296896	971	971	971	971	0
158	20231109	164900	47296896	971	971	971	971	0
159	20231109	164800	47296896	971	971	971	971	0
160	20231109	164700	47296896	971	971	971	971	0
161	20231109	164600	47296896	971	971	971	971	0
162	20231109	164500	47296896	971	971	971	971	0
163	20231109	164400	47296896	971	971	971	971	0
164	20231109	164300	47296896	971	971	971	971	0
165	20231109	164200	47296896	971	971	971	971	0
166	20231109	164100	47296896	971	971	971	971	0
167	20231109	164000	47296896	971	971	971	971	0
168	20231109	163900	47296896	971	971	971	971	0
169	20231109	163800	47296896	971	971	971	971	0
170	20231109	163700	47296896	971	971	971	971	0
171	20231109	163600	47296896	971	971	971	971	0
172	20231109	163500	47296896	971	971	971	971	0
173	20231109	163400	47296896	971	971	971	971	0
174	20231109	163300	47296896	971	971	971	971	0
175	20231109	163200	47296896	971	971	971	971	0
176	20231109	163100	47296896	971	971	971	971	0
177	20231109	163000	47296896	971	971	971	971	0
178	20231109	162900	47296896	971	971	971	971	0
179	20231109	162800	47296896	971	971	971	971	0
180	20231109	162700	47296896	971	971	971	971	0
181	20231109	162600	47296896	971	971	971	971	0
182	20231109	162500	47296896	971	971	971	971	571
183	20231109	162400	47296896	971	971	971	971	0
184	20231109	162300	47296896	971	971	971	971	0
185	20231109	162200	47296896	971	971	971	971	0
186	20231109	162100	47296896	971	971	971	971	0
187	20231109	162000	47296896	971	971	971	971	0
188	20231109	161900	47296896	971	971	971	971	0
189	20231109	161800	47296896	971	971	971	971	0
190	20231109	161700	47296896	971	971	971	971	0
191	20231109	161600	47296896	971	971	971	971	0
192	20231109	161500	47296896	971	971	971	971	0
193	20231109	161400	47296896	971	971	971	971	0
194	20231109	161300	47296896	971	971	971	971	0
195	20231109	161200	47296896	971	971	971	971	0
196	20231109	161100	47296896	971	971	971	971	0
197	20231109	161000	47296896	971	971	971	971	0
198	20231109	160900	47296896	971	971	971	971	0
199	20231109	160800	47296896	971	971	971	971	0
200	20231109	160700	47296896	971	971	971	971	0
201	20231109	160600	47296896	971	971	971	971	0
202	20231109	160500	47296896	971	971	971	971	0
203	20231109	160400	47296896	971	971	971	971	0
204	20231109	160300	47296896	971	971	971	971	0
205	20231109	160200	47296896	971	971	971	971	0
206	20231109	160100	47296896	971	971	971	971	0
207	20231109	160000	47296896	971	971	971	971	0
208	20231109	155900	47296896	971	971	971	971	0
209	20231109	155800	47296896	971	971	971	971	0
210	20231109	155700	47296896	971	971	971	971	0
211	20231109	155600	47296896	971	971	971	971	0
212	20231109	155500	47296896	971	971	971	971	571
213	20231109	155400	47296896	971	971	971	971	0
214	20231109	155300	47296896	971	971	971	971	0
215	20231109	155200	47296896	971	971	971	971	0
216	20231109	155100	47296896	971	971	971	971	0
217	20231109	155000	47296896	971	971	971	971	0
218	20231109	154900	47296896	971	971	971	971	0
219	20231109	154800	47296896	971	971	971	971	0
220	20231109	154700	47296896	971	971	971	971	0
221	20231109	154600	47296896	971	971	971	971	0
222	20231109	154500	47296896	971	971	971	971	0
223	20231109	154400	47296896	971	971	971	971	0
224	20231109	154300	47296896	971	971	971	971	0
225	20231109	154200	47296896	971	971	971	971	0
226	20231109	154100	47296896	971	971	971	971	0
227	20231109	154000	47296896	971	971	971	971	0
228	20231109	153900	47296896	971	971	971	971	0
229	20231109	153800	47296896	971	971	971	971	0
230	20231109	153700	47296896	971	971	971	971	0
231	20231109	153600	47296896	971	971	971	971	0
232	20231109	153500	47296896	971	971	971	971	0
233	20231109	153400	47296896	971	971	971	971	0
234	20231109	153300	47296896	971	971	971	971	0
235	20231109	153200	47296896	971	971	971	971	0
236	20231109	153100	47296896	971	971	971	971	0
237	20231109	153000	47296896	971	971	971	971	571
238	20231109	152900	46742455	971	971	971	971	0
239	20231109	152800	46742455	971	971	971	971	0
240	20231109	152700	46742455	971	971	971	971	0
241	20231109	152600	46742455	971	971	971	971	0
242	20231109	152500	46742455	971	971	971	971	0
243	20231109	152400	46742455	971	971	971	971	0
244	20231109	152300	46742455	971	971	971	971	0
245	20231109	152200	46742455	971	971	971	971	0
246	20231109	152100	46742455	971	971	971	971	0
247	20231109	152000	46742455	971	971	971	971	0
248	20231109	151900	46742455	971	970	971	970	500
249	20231109	151800	46257000	971	971	971	971	0
250	20231109	151700	46257000	971	965	971	965	1210
251	20231109	151600	45088186	964	965	965	964	105
252	20231109	151500	44986866	964	964	964	964	0
253	20231109	151400	44986866	964	964	964	964	5
254	20231109	151300	44982046	964	964	964	964	5
255	20231109	151200	44977226	964	964	964	964	5
256	20231109	151100	44972406	965	964	965	964	160
257	20231109	151000	44818011	964	964	964	964	5
258	20231109	150900	44813191	965	964	965	964	45
259	20231109	150800	44769771	965	965	965	965	500
260	20231109	150700	44287271	965	965	965	965	0
261	20231109	150600	44287271	965	965	965	965	1
262	20231109	150500	44286306	964	964	964	964	0
263	20231109	150400	44286306	964	964	964	964	0
264	20231109	150300	44286306	964	964	964	964	5
265	20231109	150200	44281486	965	965	965	965	0
266	20231109	150100	44281486	965	965	965	965	0
267	20231109	150000	44281486	965	964	965	964	13
268	20231109	145900	44268946	964	964	964	964	5
269	20231109	145800	44264126	963	963	963	963	0
270	20231109	145700	44264126	963	963	963	963	933
271	20231109	145600	43365647	965	965	965	965	0
272	20231109	145500	43365647	965	965	965	965	1
273	20231109	145400	43364682	965	965	965	965	500
274	20231109	145300	42882182	965	965	965	965	0
275	20231109	145200	42882182	965	965	965	965	0
276	20231109	145100	42882182	965	965	965	965	155
277	20231109	145000	42732607	965	965	965	965	0
278	20231109	144900	42732607	965	965	965	965	700
279	20231109	144800	42057107	964	964	964	964	0
280	20231109	144700	42057107	964	964	964	964	0
281	20231109	144600	42057107	964	964	964	964	5
282	20231109	144500	42052287	964	964	964	964	5
283	20231109	144400	42047467	964	964	964	964	5
284	20231109	144300	42042647	965	964	965	964	176
285	20231109	144200	41872812	964	964	964	964	0
286	20231109	144100	41872812	964	964	964	964	0
287	20231109	144000	41872812	964	964	964	964	5
288	20231109	143900	41867992	964	964	964	964	5
289	20231109	143800	41863172	964	964	964	964	5
290	20231109	143700	41858352	965	965	965	965	1422
291	20231109	143600	40486122	970	970	970	970	0
292	20231109	143500	40486122	970	970	970	970	0
293	20231109	143400	40486122	970	970	970	970	0
294	20231109	143300	40486122	970	970	970	970	0
295	20231109	143200	40486122	970	970	970	970	0
296	20231109	143100	40486122	970	970	970	970	0
297	20231109	143000	40486122	970	970	970	970	0
298	20231109	142900	40486122	970	970	970	970	0
299	20231109	142800	40486122	970	970	970	970	0
300	20231109	142700	40486122	970	970	970	970	0
301	20231109	142600	40486122	970	970	970	970	0
302	20231109	142500	40486122	970	970	970	970	0
303	20231109	142400	40486122	970	970	970	970	0
304	20231109	142300	40486122	970	970	970	970	7
305	20231109	142200	40479332	971	971	971	971	90
306	20231109	142100	40391942	971	971	971	971	0
307	20231109	142000	40391942	971	971	971	971	0
308	20231109	141900	40391942	971	971	971	971	0
309	20231109	141800	40391942	971	971	971	971	0
310	20231109	141700	40391942	971	971	971	971	0
311	20231109	141600	40391942	971	971	971	971	0
312	20231109	141500	40391942	971	971	971	971	0
313	20231109	141400	40391942	971	971	971	971	0
314	20231109	141300	40391942	971	971	971	971	0
315	20231109	141200	40391942	971	971	971	971	0
316	20231109	141100	40391942	971	970	971	970	10
317	20231109	141000	40382238	971	970	971	969	12
318	20231109	140900	40370598	971	970	971	970	165
319	20231109	140800	40210545	965	965	965	965	130
320	20231109	140700	40085095	965	965	965	965	0
321	20231109	140600	40085095	965	965	965	965	2
322	20231109	140500	40083165	965	965	965	965	7
323	20231109	140400	40076410	964	964	964	964	0
324	20231109	140300	40076410	964	964	964	964	0
325	20231109	140200	40076410	964	964	964	964	2762
326	20231109	140100	37413842	964	965	965	964	2579
327	20231109	140000	34925111	965	965	965	965	4
328	20231109	135900	34921251	966	966	966	966	0
329	20231109	135800	34921251	966	966	966	966	0
330	20231109	135700	34921251	966	966	966	966	3
331	20231109	135600	34918353	967	967	967	967	0
332	20231109	135500	34918353	967	967	967	967	0
333	20231109	135400	34918353	967	967	967	967	0
334	20231109	135300	34918353	967	967	967	967	7
335	20231109	135200	34911584	967	967	967	967	29
336	20231109	135100	34883541	971	971	971	971	0
337	20231109	135000	34883541	971	967	971	967	1000
338	20231109	134900	33912830	965	965	965	965	0
339	20231109	134800	33912830	965	965	965	965	0
340	20231109	134700	33912830	965	965	965	965	15
341	20231109	134600	33898355	965	965	965	965	0
342	20231109	134500	33898355	965	967	967	965	1699
343	20231109	134400	32257386	969	969	969	969	0
344	20231109	134300	32257386	969	969	969	969	0
345	20231109	134200	32257386	969	969	969	969	0
346	20231109	134100	32257386	969	969	969	969	0
347	20231109	134000	32257386	969	969	969	969	0
348	20231109	133900	32257386	969	969	969	969	0
349	20231109	133800	32257386	969	969	969	969	0
350	20231109	133700	32257386	969	969	969	969	0
351	20231109	133600	32257386	969	969	969	969	0
352	20231109	133500	32257386	969	969	969	969	20
353	20231109	133400	32238006	969	969	969	969	0
354	20231109	133300	32238006	969	969	969	969	0
355	20231109	133200	32238006	969	969	969	969	0
356	20231109	133100	32238006	969	969	969	969	0
357	20231109	133000	32238006	969	969	969	969	0
358	20231109	132900	32238006	969	969	969	969	0
359	20231109	132800	32238006	969	969	969	969	0
360	20231109	132700	32238006	969	969	969	969	0
361	20231109	132600	32238006	969	969	969	969	0
362	20231109	132500	32238006	969	969	969	969	0
363	20231109	132400	32238006	969	969	969	969	1
364	20231109	132300	32237037	969	969	969	969	0
365	20231109	132200	32237037	969	969	969	969	0
366	20231109	132100	32237037	969	969	969	969	1
367	20231109	132000	32236068	968	968	968	968	0
368	20231109	131900	32236068	968	968	968	968	4
369	20231109	131800	32232196	968	968	968	968	869
370	20231109	131700	31391004	968	968	968	968	0
371	20231109	131600	31391004	968	968	968	968	0
372	20231109	131500	31391004	968	968	968	968	0
373	20231109	131400	31391004	968	968	968	968	0
374	20231109	131300	31391004	968	969	969	968	10
375	20231109	131200	31381318	969	969	969	969	420
376	20231109	131100	30974338	971	971	971	971	0
377	20231109	131000	30974338	971	971	971	971	0
378	20231109	130900	30974338	971	971	971	971	0
379	20231109	130800	30974338	971	971	971	971	1
380	20231109	130700	30973367	970	970	970	970	1
381	20231109	130600	30972397	970	970	970	970	18
382	20231109	130500	30954937	970	970	970	970	16
383	20231109	130400	30939417	971	971	971	971	3
384	20231109	130300	30936504	971	971	971	971	0
385	20231109	130200	30936504	971	971	971	971	164
386	20231109	130100	30777260	971	971	971	971	0
387	20231109	130000	30777260	971	971	971	971	0
388	20231109	125900	30777260	971	971	971	971	0
389	20231109	125800	30777260	971	971	971	971	0
390	20231109	125700	30777260	971	971	971	971	0
391	20231109	125600	30777260	971	971	971	971	0
392	20231109	125500	30777260	971	971	971	971	397
393	20231109	125400	30391773	971	971	971	971	0
394	20231109	125300	30391773	971	971	971	971	0
395	20231109	125200	30391773	971	971	971	971	0
396	20231109	125100	30391773	971	971	971	971	0
397	20231109	125000	30391773	971	971	971	971	0
398	20231109	124900	30391773	971	971	971	971	103
399	20231109	124800	30291760	971	971	971	971	0
400	20231109	124700	30291760	971	976	976	971	35
401	20231109	124600	30257750	976	976	976	976	0
402	20231109	124500	30257750	976	976	976	976	1
403	20231109	124400	30256774	977	977	977	977	0
404	20231109	124300	30256774	977	977	977	977	0
405	20231109	124200	30256774	977	977	977	977	0
406	20231109	124100	30256774	977	977	977	977	0
407	20231109	124000	30256774	977	977	977	977	0
408	20231109	123900	30256774	977	977	977	977	0
409	20231109	123800	30256774	977	977	977	977	0
410	20231109	123700	30256774	977	977	977	977	0
411	20231109	123600	30256774	977	977	977	977	0
412	20231109	123500	30256774	977	977	977	977	0
413	20231109	123400	30256774	977	977	977	977	0
414	20231109	123300	30256774	977	977	977	977	0
415	20231109	123200	30256774	977	977	977	977	0
416	20231109	123100	30256774	977	977	977	977	0
417	20231109	123000	30256774	977	977	977	977	0
418	20231109	122900	30256774	977	977	977	977	0
419	20231109	122800	30256774	977	977	977	977	0
420	20231109	122700	30256774	977	977	977	977	0
421	20231109	122600	30256774	977	977	977	977	0
422	20231109	122500	30256774	977	977	977	977	0
423	20231109	122400	30256774	977	977	977	977	0
424	20231109	122300	30256774	977	977	977	977	0
425	20231109	122200	30256774	977	977	977	977	0
426	20231109	122100	30256774	977	977	977	977	0
427	20231109	122000	30256774	977	977	977	977	0
428	20231109	121900	30256774	977	977	977	977	0
429	20231109	121800	30256774	977	977	977	977	0
430	20231109	121700	30256774	977	977	977	977	0
431	20231109	121600	30256774	977	977	977	977	0
432	20231109	121500	30256774	977	977	977	977	0
433	20231109	121400	30256774	977	977	977	977	0
434	20231109	121300	30256774	977	977	977	977	0
435	20231109	121200	30256774	977	977	977	977	0
436	20231109	121100	30256774	977	977	977	977	0
437	20231109	121000	30256774	977	977	977	977	0
438	20231109	120900	30256774	977	977	977	977	0
439	20231109	120800	30256774	977	977	977	977	0
440	20231109	120700	30256774	977	977	977	977	0
441	20231109	120600	30256774	977	977	977	977	0
442	20231109	120500	30256774	977	977	977	977	0
443	20231109	120400	30256774	977	977	977	977	0
444	20231109	120300	30256774	977	977	977	977	0
445	20231109	120200	30256774	977	977	977	977	0
446	20231109	120100	30256774	977	977	977	977	0
447	20231109	120000	30256774	977	977	977	977	0
448	20231109	115900	30256774	977	977	977	977	0
449	20231109	115800	30256774	977	977	977	977	0
450	20231109	115700	30256774	977	977	977	977	0
451	20231109	115600	30256774	977	977	977	977	11
452	20231109	115500	30246027	977	977	977	977	0
453	20231109	115400	30246027	977	977	977	977	0
454	20231109	115300	30246027	977	977	977	977	0
455	20231109	115200	30246027	977	977	977	977	0
456	20231109	115100	30246027	977	977	977	977	0
457	20231109	115000	30246027	977	977	977	977	0
458	20231109	114900	30246027	977	977	977	977	0
459	20231109	114800	30246027	977	977	977	977	0
460	20231109	114700	30246027	977	977	977	977	0
461	20231109	114600	30246027	977	977	977	977	0
462	20231109	114500	30246027	977	977	977	977	0
463	20231109	114400	30246027	977	977	977	977	0
464	20231109	114300	30246027	977	977	977	977	0
465	20231109	114200	30246027	977	977	977	977	0
466	20231109	114100	30246027	977	977	977	977	0
467	20231109	114000	30246027	977	977	977	977	0
468	20231109	113900	30246027	977	977	977	977	0
469	20231109	113800	30246027	977	976	977	976	26
470	20231109	113700	30220626	971	971	971	971	0
471	20231109	113600	30220626	971	971	971	971	0
472	20231109	113500	30220626	971	971	971	971	0
473	20231109	113400	30220626	971	971	971	971	0
474	20231109	113300	30220626	971	971	971	971	0
475	20231109	113200	30220626	971	971	971	971	0
476	20231109	113100	30220626	971	971	971	971	0
477	20231109	113000	30220626	971	971	971	971	0
478	20231109	112900	30220626	971	971	971	971	0
479	20231109	112800	30220626	971	971	971	971	0
480	20231109	112700	30220626	971	971	971	971	0
481	20231109	112600	30220626	971	971	971	971	0
482	20231109	112500	30220626	971	971	971	971	0
483	20231109	112400	30220626	971	971	971	971	0
484	20231109	112300	30220626	971	971	971	971	0
485	20231109	112200	30220626	971	971	971	971	0
486	20231109	112100	30220626	971	972	972	971	1562
487	20231109	112000	28703871	971	971	971	971	0
488	20231109	111900	28703871	971	971	971	971	491
489	20231109	111800	28227110	971	971	971	971	0
490	20231109	111700	28227110	971	971	971	971	442
491	20231109	111600	27797928	971	971	971	971	0
492	20231109	111500	27797928	971	971	971	971	0
493	20231109	111400	27797928	971	971	971	971	50
494	20231109	111300	27749378	971	971	971	971	0
495	20231109	111200	27749378	971	971	971	971	8
496	20231109	111100	27741610	971	971	971	971	539
497	20231109	111000	27218241	971	974	974	971	40
498	20231109	110900	27179368	974	974	974	974	0
499	20231109	110800	27179368	974	974	974	974	0
500	20231109	110700	27179368	974	974	974	974	0
501	20231109	110600	27179368	974	974	974	974	0
502	20231109	110500	27179368	974	974	974	974	0
503	20231109	110400	27179368	974	974	974	974	0
504	20231109	110300	27179368	974	974	974	974	0
505	20231109	110200	27179368	974	974	974	974	0
506	20231109	110100	27179368	974	974	974	974	0
507	20231109	110000	27179368	974	974	974	974	0
508	20231109	105900	27179368	974	974	974	974	0
509	20231109	105800	27179368	974	974	974	974	0
510	20231109	105700	27179368	974	974	974	974	1
511	20231109	105600	27178394	974	974	974	974	0
512	20231109	105500	27178394	974	974	974	974	25
513	20231109	105400	27154044	974	974	974	974	0
514	20231109	105300	27154044	974	974	974	974	0
515	20231109	105200	27154044	974	974	974	974	0
516	20231109	105100	27154044	974	974	974	974	0
517	20231109	105000	27154044	974	974	974	974	0
518	20231109	104900	27154044	974	974	974	974	499
519	20231109	104800	26668018	972	972	972	972	0
520	20231109	104700	26668018	972	972	972	972	0
521	20231109	104600	26668018	972	972	972	972	0
522	20231109	104500	26668018	972	972	972	972	0
523	20231109	104400	26668018	972	972	972	972	0
524	20231109	104300	26668018	972	972	972	972	0
525	20231109	104200	26668018	972	972	972	972	7
526	20231109	104100	26661214	972	972	972	972	1
527	20231109	104000	26660242	972	972	972	972	0
528	20231109	103900	26660242	972	972	972	972	0
529	20231109	103800	26660242	972	972	972	972	0
530	20231109	103700	26660242	972	972	972	972	0
531	20231109	103600	26660242	972	972	972	972	0
532	20231109	103500	26660242	972	972	972	972	0
533	20231109	103400	26660242	972	972	972	972	0
534	20231109	103300	26660242	972	972	972	972	0
535	20231109	103200	26660242	972	972	972	972	0
536	20231109	103100	26660242	972	972	972	972	0
537	20231109	103000	26660242	972	972	972	972	0
538	20231109	102900	26660242	972	976	983	972	170
539	20231109	102800	26493688	972	972	972	972	0
540	20231109	102700	26493688	972	972	972	972	0
541	20231109	102600	26493688	972	972	972	972	0
542	20231109	102500	26493688	972	972	972	972	0
543	20231109	102400	26493688	972	972	972	972	0
544	20231109	102300	26493688	972	971	972	971	564
545	20231109	102200	25945540	965	965	965	965	0
546	20231109	102100	25945540	965	965	965	965	0
547	20231109	102000	25945540	965	965	965	965	1
548	20231109	101900	25944575	965	965	965	965	0
549	20231109	101800	25944575	965	965	965	965	0
550	20231109	101700	25944575	965	965	965	965	182
551	20231109	101600	25768945	965	965	965	965	1
552	20231109	101500	25767980	965	965	965	965	0
553	20231109	101400	25767980	965	969	969	965	682
554	20231109	101300	25109610	969	969	969	969	0
555	20231109	101200	25109610	969	969	969	969	0
556	20231109	101100	25109610	969	969	969	969	35
557	20231109	101000	25075695	969	969	969	969	3
558	20231109	100900	25072788	969	969	969	969	88
559	20231109	100800	24987516	969	969	969	969	0
560	20231109	100700	24987516	969	969	969	969	1
561	20231109	100600	24986547	969	969	969	969	1
562	20231109	100500	24985578	970	970	970	970	0
563	20231109	100400	24985578	970	970	970	970	0
564	20231109	100300	24985578	970	970	970	970	0
565	20231109	100200	24985578	970	970	970	970	230
566	20231109	100100	24762478	970	971	971	970	1792
567	20231109	100000	23022829	971	971	971	971	450
568	20231109	095900	22585879	971	972	972	971	39
569	20231109	095800	22548009	972	972	972	972	0
570	20231109	095700	22548009	972	972	972	972	0
571	20231109	095600	22548009	972	972	972	972	0
572	20231109	095500	22548009	972	972	972	972	0
573	20231109	095400	22548009	972	972	972	972	0
574	20231109	095300	22548009	972	972	972	972	0
575	20231109	095200	22548009	972	972	972	972	0
576	20231109	095100	22548009	972	972	972	972	505
577	20231109	095000	22057149	972	972	972	972	0
578	20231109	094900	22057149	972	972	972	972	10
579	20231109	094800	22047429	972	972	972	972	46
580	20231109	094700	22002717	976	976	976	976	0
581	20231109	094600	22002717	976	976	976	976	0
582	20231109	094500	22002717	976	976	976	976	0
583	20231109	094400	22002717	976	976	976	976	0
584	20231109	094300	22002717	976	976	976	976	1
585	20231109	094200	22001741	976	976	976	976	1
586	20231109	094100	22000765	976	976	976	976	0
587	20231109	094000	22000765	976	976	976	976	0
588	20231109	093900	22000765	976	976	976	976	0
589	20231109	093800	22000765	976	972	976	972	121
590	20231109	093700	21883149	972	972	972	972	475
591	20231109	093600	21421449	973	972	973	972	34
592	20231109	093500	21388381	972	975	975	972	343
593	20231109	093400	21054016	975	975	975	975	38
594	20231109	093300	21016966	976	977	977	976	210
595	20231109	093200	20812005	977	977	977	976	838
596	20231109	093100	19994066	981	981	981	980	106
597	20231109	093000	19890086	977	977	977	977	4
598	20231109	092900	19886178	976	979	979	976	157
599	20231109	092800	19732692	981	981	981	981	0
600	20231109	092700	19732692	981	981	981	981	0
601	20231109	092600	19732692	981	981	981	981	0
602	20231109	092500	19732692	981	981	981	981	1
603	20231109	092400	19731711	980	980	980	980	0
604	20231109	092300	19731711	980	980	980	980	0
605	20231109	092200	19731711	980	980	980	980	0
606	20231109	092100	19731711	980	980	980	980	7
607	20231109	092000	19724851	977	977	977	977	0
608	20231109	091900	19724851	977	982	983	977	188
609	20231109	091800	19540291	977	977	977	977	0
610	20231109	091700	19540291	977	978	978	977	600
611	20231109	091600	18954081	978	978	978	978	0
612	20231109	091500	18954081	978	978	978	978	0
613	20231109	091400	18954081	978	981	981	978	8694
614	20231109	091300	10433972	983	985	985	983	2442
615	20231109	091200	8028853	985	986	986	985	975
616	20231109	091100	7068429	993	993	993	993	0
617	20231109	091000	7068429	993	993	993	993	0
618	20231109	090900	7068429	993	993	993	993	0
619	20231109	090800	7068429	993	988	993	988	200
620	20231109	090700	6870054	988	988	988	988	0
621	20231109	090600	6870054	988	989	989	988	735
622	20231109	090500	6143153	992	991	992	989	1004
623	20231109	090400	5150075	998	998	998	998	8
624	20231109	090300	5142091	999	998	999	998	160
625	20231109	090200	4982255	999	999	999	999	0
626	20231109	090100	4982255	999	989	999	989	112
627	20231109	090000	4870575	989	986	989	985	4935