KissMeData/020760/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190400	27693598	974	974	974	974	921
3	20231110	190300	27693598	974	974	974	974	0
4	20231110	190200	27693598	974	974	974	974	0
5	20231110	190100	27693598	974	974	974	974	0
6	20231110	190000	27693598	974	974	974	974	0
7	20231110	185900	27693598	974	974	974	974	0
8	20231110	185800	27693598	974	974	974	974	0
9	20231110	185700	27693598	974	974	974	974	0
10	20231110	185600	27693598	974	974	974	974	0
11	20231110	185500	27693598	974	974	974	974	0
12	20231110	185400	27693598	974	974	974	974	0
13	20231110	185300	27693598	974	974	974	974	0
14	20231110	185200	27693598	974	974	974	974	0
15	20231110	185100	27693598	974	974	974	974	0
16	20231110	185000	27693598	974	974	974	974	0
17	20231110	184900	27693598	974	974	974	974	0
18	20231110	184800	27693598	974	974	974	974	0
19	20231110	184700	27693598	974	974	974	974	0
20	20231110	184600	27693598	974	974	974	974	0
21	20231110	184500	27693598	974	974	974	974	0
22	20231110	184400	27693598	974	974	974	974	0
23	20231110	184300	27693598	974	974	974	974	0
24	20231110	184200	27693598	974	974	974	974	0
25	20231110	184100	27693598	974	974	974	974	0
26	20231110	184000	27693598	974	974	974	974	0
27	20231110	183900	27693598	974	974	974	974	0
28	20231110	183800	27693598	974	974	974	974	0
29	20231110	183700	27693598	974	974	974	974	0
30	20231110	183600	27693598	974	974	974	974	0
31	20231110	183500	27693598	974	974	974	974	0
32	20231110	183400	27693598	974	974	974	974	921
33	20231110	183300	27693598	974	974	974	974	0
34	20231110	183200	27693598	974	974	974	974	0
35	20231110	183100	27693598	974	974	974	974	0
36	20231110	183000	27693598	974	974	974	974	0
37	20231110	182900	27693598	974	974	974	974	0
38	20231110	182800	27693598	974	974	974	974	0
39	20231110	182700	27693598	974	974	974	974	0
40	20231110	182600	27693598	974	974	974	974	0
41	20231110	182500	27693598	974	974	974	974	0
42	20231110	182400	27693598	974	974	974	974	0
43	20231110	182300	27693598	974	974	974	974	0
44	20231110	182200	27693598	974	974	974	974	0
45	20231110	182100	27693598	974	974	974	974	0
46	20231110	182000	27693598	974	974	974	974	0
47	20231110	181900	27693598	974	974	974	974	0
48	20231110	181800	27693598	974	974	974	974	0
49	20231110	181700	27693598	974	974	974	974	0
50	20231110	181600	27693598	974	974	974	974	0
51	20231110	181500	27693598	974	974	974	974	0
52	20231110	181400	27693598	974	974	974	974	0
53	20231110	181300	27693598	974	974	974	974	0
54	20231110	181200	27693598	974	974	974	974	0
55	20231110	181100	27693598	974	974	974	974	0
56	20231110	181000	27693598	974	974	974	974	0
57	20231110	180900	27693598	974	974	974	974	0
58	20231110	180800	27693598	974	974	974	974	0
59	20231110	180700	27693598	974	974	974	974	0
60	20231110	180600	27693598	974	974	974	974	0
61	20231110	180500	27693598	974	974	974	974	0
62	20231110	180400	27693598	974	974	974	974	921
63	20231110	180300	27693598	974	974	974	974	0
64	20231110	180200	27693598	974	974	974	974	0
65	20231110	180100	27693598	974	974	974	974	0
66	20231110	180000	27693598	974	974	974	974	0
67	20231110	175900	27693598	974	974	974	974	0
68	20231110	175800	27693598	974	974	974	974	0
69	20231110	175700	27693598	974	974	974	974	0
70	20231110	175600	27693598	974	974	974	974	0
71	20231110	175500	27693598	974	974	974	974	0
72	20231110	175400	27693598	974	974	974	974	0
73	20231110	175300	27693598	974	974	974	974	0
74	20231110	175200	27693598	974	974	974	974	0
75	20231110	175100	27693598	974	974	974	974	0
76	20231110	175000	27693598	974	974	974	974	0
77	20231110	174900	27693598	974	974	974	974	0
78	20231110	174800	27693598	974	974	974	974	0
79	20231110	174700	27693598	974	974	974	974	0
80	20231110	174600	27693598	974	974	974	974	0
81	20231110	174500	27693598	974	974	974	974	0
82	20231110	174400	27693598	974	974	974	974	0
83	20231110	174300	27693598	974	974	974	974	0
84	20231110	174200	27693598	974	974	974	974	0
85	20231110	174100	27693598	974	974	974	974	0
86	20231110	174000	27693598	974	974	974	974	0
87	20231110	173900	27693598	974	974	974	974	0
88	20231110	173800	27693598	974	974	974	974	0
89	20231110	173700	27693598	974	974	974	974	0
90	20231110	173600	27693598	974	974	974	974	0
91	20231110	173500	27693598	974	974	974	974	0
92	20231110	173400	27693598	974	974	974	974	921
93	20231110	173300	27693598	974	974	974	974	0
94	20231110	173200	27693598	974	974	974	974	0
95	20231110	173100	27693598	974	974	974	974	0
96	20231110	173000	27693598	974	974	974	974	0
97	20231110	172900	27693598	974	974	974	974	0
98	20231110	172800	27693598	974	974	974	974	0
99	20231110	172700	27693598	974	974	974	974	0
100	20231110	172600	27693598	974	974	974	974	0
101	20231110	172500	27693598	974	974	974	974	0
102	20231110	172400	27693598	974	974	974	974	0
103	20231110	172300	27693598	974	974	974	974	0
104	20231110	172200	27693598	974	974	974	974	0
105	20231110	172100	27693598	974	974	974	974	0
106	20231110	172000	27693598	974	974	974	974	0
107	20231110	171900	27693598	974	974	974	974	0
108	20231110	171800	27693598	974	974	974	974	0
109	20231110	171700	27693598	974	974	974	974	0
110	20231110	171600	27693598	974	974	974	974	0
111	20231110	171500	27693598	974	974	974	974	0
112	20231110	171400	27693598	974	974	974	974	0
113	20231110	171300	27693598	974	974	974	974	0
114	20231110	171200	27693598	974	974	974	974	0
115	20231110	171100	27693598	974	974	974	974	0
116	20231110	171000	27693598	974	974	974	974	0
117	20231110	170900	27693598	974	974	974	974	0
118	20231110	170800	27693598	974	974	974	974	0
119	20231110	170700	27693598	974	974	974	974	0
120	20231110	170600	27693598	974	974	974	974	0
121	20231110	170500	27693598	974	974	974	974	0
122	20231110	170400	27693598	974	974	974	974	921
123	20231110	170300	27693598	974	974	974	974	0
124	20231110	170200	27693598	974	974	974	974	0
125	20231110	170100	27693598	974	974	974	974	0
126	20231110	170000	27693598	974	974	974	974	0
127	20231110	165900	27693598	974	974	974	974	0
128	20231110	165800	27693598	974	974	974	974	0
129	20231110	165700	27693598	974	974	974	974	0
130	20231110	165600	27693598	974	974	974	974	0
131	20231110	165500	27693598	974	974	974	974	0
132	20231110	165400	27693598	974	974	974	974	0
133	20231110	165300	27693598	974	974	974	974	0
134	20231110	165200	27693598	974	974	974	974	0
135	20231110	165100	27693598	974	974	974	974	0
136	20231110	165000	27693598	974	974	974	974	0
137	20231110	164900	27693598	974	974	974	974	0
138	20231110	164800	27693598	974	974	974	974	0
139	20231110	164700	27693598	974	974	974	974	0
140	20231110	164600	27693598	974	974	974	974	0
141	20231110	164500	27693598	974	974	974	974	0
142	20231110	164400	27693598	974	974	974	974	0
143	20231110	164300	27693598	974	974	974	974	0
144	20231110	164200	27693598	974	974	974	974	0
145	20231110	164100	27693598	974	974	974	974	0
146	20231110	164000	27693598	974	974	974	974	0
147	20231110	163900	27693598	974	974	974	974	0
148	20231110	163800	27693598	974	974	974	974	0
149	20231110	163700	27693598	974	974	974	974	0
150	20231110	163600	27693598	974	974	974	974	0
151	20231110	163500	27693598	974	974	974	974	0
152	20231110	163400	27693598	974	974	974	974	921
153	20231110	163300	27693598	974	974	974	974	0
154	20231110	163200	27693598	974	974	974	974	0
155	20231110	163100	27693598	974	974	974	974	0
156	20231110	163000	27693598	974	974	974	974	0
157	20231110	162900	27693598	974	974	974	974	0
158	20231110	162800	27693598	974	974	974	974	0
159	20231110	162700	27693598	974	974	974	974	0
160	20231110	162600	27693598	974	974	974	974	0
161	20231110	162500	27693598	974	974	974	974	0
162	20231110	162400	27693598	974	974	974	974	0
163	20231110	162300	27693598	974	974	974	974	0
164	20231110	162200	27693598	974	974	974	974	0
165	20231110	162100	27693598	974	974	974	974	0
166	20231110	162000	27693598	974	974	974	974	0
167	20231110	161900	27693598	974	974	974	974	0
168	20231110	161800	27693598	974	974	974	974	0
169	20231110	161700	27693598	974	974	974	974	0
170	20231110	161600	27693598	974	974	974	974	0
171	20231110	161500	27693598	974	974	974	974	0
172	20231110	161400	27693598	974	974	974	974	0
173	20231110	161300	27693598	974	974	974	974	0
174	20231110	161200	27693598	974	974	974	974	0
175	20231110	161100	27693598	974	974	974	974	0
176	20231110	161000	27693598	974	974	974	974	0
177	20231110	160900	27693598	974	974	974	974	0
178	20231110	160800	27693598	974	974	974	974	0
179	20231110	160700	27693598	974	974	974	974	0
180	20231110	160600	27693598	974	974	974	974	0
181	20231110	160500	27693598	974	974	974	974	0
182	20231110	160400	27693598	974	974	974	974	921
183	20231110	160300	27693598	974	974	974	974	0
184	20231110	160200	27693598	974	974	974	974	0
185	20231110	160100	27693598	974	974	974	974	0
186	20231110	160000	27693598	974	974	974	974	0
187	20231110	155900	27693598	974	974	974	974	0
188	20231110	155800	27693598	974	974	974	974	0
189	20231110	155700	27693598	974	974	974	974	0
190	20231110	155600	27693598	974	974	974	974	0
191	20231110	155500	27693598	974	974	974	974	0
192	20231110	155400	27693598	974	974	974	974	0
193	20231110	155300	27693598	974	974	974	974	0
194	20231110	155200	27693598	974	974	974	974	0
195	20231110	155100	27693598	974	974	974	974	0
196	20231110	155000	27693598	974	974	974	974	0
197	20231110	154900	27693598	974	974	974	974	0
198	20231110	154800	27693598	974	974	974	974	0
199	20231110	154700	27693598	974	974	974	974	0
200	20231110	154600	27693598	974	974	974	974	0
201	20231110	154500	27693598	974	974	974	974	0
202	20231110	154400	27693598	974	974	974	974	0
203	20231110	154300	27693598	974	974	974	974	0
204	20231110	154200	27693598	974	974	974	974	0
205	20231110	154100	27693598	974	974	974	974	0
206	20231110	154000	27693598	974	974	974	974	0
207	20231110	153900	27693598	974	974	974	974	0
208	20231110	153800	27693598	974	974	974	974	0
209	20231110	153700	27693598	974	974	974	974	0
210	20231110	153600	27693598	974	974	974	974	0
211	20231110	153500	27693598	974	974	974	974	0
212	20231110	153400	27693598	974	974	974	974	921
213	20231110	153300	27693598	974	974	974	974	0
214	20231110	153200	27693598	974	974	974	974	0
215	20231110	153100	27693598	974	974	974	974	0
216	20231110	153000	27693598	974	974	974	974	921
217	20231110	152900	26796544	974	974	974	974	0
218	20231110	152800	26796544	974	974	974	974	0
219	20231110	152700	26796544	974	974	974	974	0
220	20231110	152600	26796544	974	974	974	974	0
221	20231110	152500	26796544	974	974	974	974	0
222	20231110	152400	26796544	974	974	974	974	0
223	20231110	152300	26796544	974	974	974	974	0
224	20231110	152200	26796544	974	974	974	974	0
225	20231110	152100	26796544	974	974	974	974	0
226	20231110	152000	26796544	974	974	974	974	0
227	20231110	151900	26796544	974	974	974	974	0
228	20231110	151800	26796544	974	974	974	974	5
229	20231110	151700	26791674	974	974	974	974	22
230	20231110	151600	26770246	974	974	974	974	19
231	20231110	151500	26751740	974	974	974	974	19
232	20231110	151400	26733234	974	974	974	974	19
233	20231110	151300	26714728	974	974	974	974	28
234	20231110	151200	26687456	974	974	974	974	21
235	20231110	151100	26667002	974	974	974	974	20
236	20231110	151000	26647522	974	974	974	974	20
237	20231110	150900	26628042	974	974	974	974	28
238	20231110	150800	26600770	974	974	974	974	21
239	20231110	150700	26580316	974	974	974	974	21
240	20231110	150600	26559862	974	974	974	974	20
241	20231110	150500	26540382	974	974	974	974	29
242	20231110	150400	26512136	974	974	974	974	20
243	20231110	150300	26492656	975	975	975	975	20
244	20231110	150200	26473156	975	975	975	975	20
245	20231110	150100	26453656	975	975	975	975	29
246	20231110	150000	26425381	975	974	975	974	22
247	20231110	145900	26403932	975	975	975	975	24
248	20231110	145800	26380532	974	975	975	974	22
249	20231110	145700	26359098	975	975	975	975	29
250	20231110	145600	26330823	975	975	975	975	19
251	20231110	145500	26312298	974	975	975	974	21
252	20231110	145400	26291838	975	975	975	975	20
253	20231110	145300	26272338	975	975	975	975	29
254	20231110	145200	26244063	975	975	975	975	20
255	20231110	145100	26224563	975	975	975	975	19
256	20231110	145000	26206038	975	975	975	975	21
257	20231110	144900	26185563	975	975	975	975	29
258	20231110	144800	26157288	975	975	975	975	20
259	20231110	144700	26137788	975	975	975	971	27
260	20231110	144600	26111491	975	975	975	975	19
261	20231110	144500	26092966	975	975	975	975	29
262	20231110	144400	26064691	975	974	975	974	26
263	20231110	144300	26039361	974	974	974	974	21
264	20231110	144200	26018907	974	974	974	974	21
265	20231110	144100	25998453	974	973	974	973	28
266	20231110	144000	25971186	973	974	974	973	20
267	20231110	143900	25951721	973	973	973	973	19
268	20231110	143800	25933234	973	973	973	973	20
269	20231110	143700	25913774	973	974	974	973	29
270	20231110	143600	25885542	974	974	974	974	21
271	20231110	143500	25865088	974	974	974	974	19
272	20231110	143400	25846582	974	974	974	974	30
273	20231110	143300	25817362	974	974	974	974	20
274	20231110	143200	25797882	974	974	974	974	20
275	20231110	143100	25778402	974	974	974	974	20
276	20231110	143000	25758922	974	970	974	970	33
277	20231110	142900	25726832	968	968	968	968	263
278	20231110	142800	25472248	970	970	970	970	0
279	20231110	142700	25472248	970	970	970	970	0
280	20231110	142600	25472248	970	970	970	970	0
281	20231110	142500	25472248	970	970	970	970	0
282	20231110	142400	25472248	970	970	970	970	1
283	20231110	142300	25471278	969	969	969	969	1
284	20231110	142200	25470309	970	970	970	970	5
285	20231110	142100	25465459	970	970	970	970	0
286	20231110	142000	25465459	970	970	970	970	581
287	20231110	141900	24901889	975	975	975	975	0
288	20231110	141800	24901889	975	975	975	975	10
289	20231110	141700	24892139	974	973	976	973	13
290	20231110	141600	24879464	975	975	975	975	0
291	20231110	141500	24879464	975	975	975	975	0
292	20231110	141400	24879464	975	975	975	975	0
293	20231110	141300	24879464	975	975	975	975	0
294	20231110	141200	24879464	975	970	975	970	210
295	20231110	141100	24675714	970	970	970	970	0
296	20231110	141000	24675714	970	970	970	970	300
297	20231110	140900	24384714	970	970	970	970	0
298	20231110	140800	24384714	970	970	970	970	0
299	20231110	140700	24384714	970	970	970	970	0
300	20231110	140600	24384714	970	970	970	970	0
301	20231110	140500	24384714	970	970	970	970	0
302	20231110	140400	24384714	970	970	970	970	0
303	20231110	140300	24384714	970	970	970	970	0
304	20231110	140200	24384714	970	970	970	970	0
305	20231110	140100	24384714	970	970	970	970	0
306	20231110	140000	24384714	970	970	970	970	0
307	20231110	135900	24384714	970	970	970	970	0
308	20231110	135800	24384714	970	970	970	970	0
309	20231110	135700	24384714	970	970	970	970	0
310	20231110	135600	24384714	970	970	970	970	0
311	20231110	135500	24384714	970	970	970	970	0
312	20231110	135400	24384714	970	970	970	970	0
313	20231110	135300	24384714	970	970	970	970	0
314	20231110	135200	24384714	970	970	970	970	0
315	20231110	135100	24384714	970	970	970	970	0
316	20231110	135000	24384714	970	970	970	970	200
317	20231110	134900	24190714	975	973	975	973	150
318	20231110	134800	24044582	970	970	970	970	0
319	20231110	134700	24044582	970	970	970	970	500
320	20231110	134600	23559582	973	971	973	971	200
321	20231110	134500	23365172	971	971	971	971	0
322	20231110	134400	23365172	971	971	971	971	3
323	20231110	134300	23362259	971	971	971	971	3
324	20231110	134200	23359346	971	971	971	971	3
325	20231110	134100	23356433	971	970	971	970	310
326	20231110	134000	23055730	970	970	970	970	0
327	20231110	133900	23055730	970	970	970	970	1
328	20231110	133800	23054760	970	970	970	970	0
329	20231110	133700	23054760	970	970	970	970	0
330	20231110	133600	23054760	970	970	970	970	0
331	20231110	133500	23054760	970	970	970	970	0
332	20231110	133400	23054760	970	970	970	970	0
333	20231110	133300	23054760	970	970	970	970	0
334	20231110	133200	23054760	970	970	970	970	0
335	20231110	133100	23054760	970	969	970	969	77
336	20231110	133000	22980078	969	969	969	969	0
337	20231110	132900	22980078	969	969	969	969	200
338	20231110	132800	22786278	969	969	969	969	3
339	20231110	132700	22783371	968	968	968	968	0
340	20231110	132600	22783371	968	968	968	968	0
341	20231110	132500	22783371	968	968	968	968	0
342	20231110	132400	22783371	968	968	968	968	0
343	20231110	132300	22783371	968	968	968	968	0
344	20231110	132200	22783371	968	968	968	968	0
345	20231110	132100	22783371	968	968	968	968	0
346	20231110	132000	22783371	968	968	968	968	0
347	20231110	131900	22783371	968	968	968	968	0
348	20231110	131800	22783371	968	968	968	968	0
349	20231110	131700	22783371	968	968	968	968	0
350	20231110	131600	22783371	968	968	968	968	0
351	20231110	131500	22783371	968	968	968	968	1
352	20231110	131400	22782403	967	967	967	967	1
353	20231110	131300	22781436	968	968	968	968	1
354	20231110	131200	22780468	969	969	969	969	1
355	20231110	131100	22779499	968	968	968	968	1
356	20231110	131000	22778531	969	969	969	969	0
357	20231110	130900	22778531	969	969	969	969	0
358	20231110	130800	22778531	969	969	969	969	0
359	20231110	130700	22778531	969	969	969	969	0
360	20231110	130600	22778531	969	969	969	969	1
361	20231110	130500	22777562	967	967	967	967	1
362	20231110	130400	22776595	968	969	969	968	2
363	20231110	130300	22774658	967	967	967	967	1
364	20231110	130200	22773691	968	968	968	968	0
365	20231110	130100	22773691	968	968	968	968	0
366	20231110	130000	22773691	968	968	968	968	0
367	20231110	125900	22773691	968	968	968	968	0
368	20231110	125800	22773691	968	969	969	968	2
369	20231110	125700	22771754	970	970	970	970	0
370	20231110	125600	22771754	970	970	970	970	0
371	20231110	125500	22771754	970	970	970	970	0
372	20231110	125400	22771754	970	970	970	970	0
373	20231110	125300	22771754	970	968	970	968	100
374	20231110	125200	22674846	960	960	960	960	0
375	20231110	125100	22674846	960	960	960	960	0
376	20231110	125000	22674846	960	960	960	960	0
377	20231110	124900	22674846	960	960	960	960	0
378	20231110	124800	22674846	960	962	962	960	500
379	20231110	124700	22194484	970	970	970	970	0
380	20231110	124600	22194484	970	970	970	970	0
381	20231110	124500	22194484	970	970	970	970	69
382	20231110	124400	22127554	970	970	970	970	50
383	20231110	124300	22079054	973	973	973	973	0
384	20231110	124200	22079054	973	973	973	973	83
385	20231110	124100	21998295	973	962	973	962	2
386	20231110	124000	21996360	961	968	968	961	262
387	20231110	123900	21743620	978	978	978	978	0
388	20231110	123800	21743620	978	978	978	978	0
389	20231110	123700	21743620	978	978	978	978	0
390	20231110	123600	21743620	978	978	978	978	0
391	20231110	123500	21743620	978	969	978	968	6
392	20231110	123400	21737801	979	979	979	979	1
393	20231110	123300	21736822	980	970	980	970	4
394	20231110	123200	21732912	970	970	970	970	100
395	20231110	123100	21635912	970	970	970	970	1
396	20231110	123000	21634942	980	972	980	972	150
397	20231110	122900	21488970	973	978	978	971	66
398	20231110	122800	21424715	974	974	974	974	1
399	20231110	122700	21423741	968	969	969	968	200
400	20231110	122600	21230107	981	981	981	981	0
401	20231110	122500	21230107	981	981	981	981	0
402	20231110	122400	21230107	981	981	981	981	0
403	20231110	122300	21230107	981	977	981	977	103
404	20231110	122200	21129212	978	975	978	974	33
405	20231110	122100	21096984	967	968	968	967	240
406	20231110	122000	20864706	981	981	981	981	0
407	20231110	121900	20864706	981	981	981	981	0
408	20231110	121800	20864706	981	981	981	981	0
409	20231110	121700	20864706	981	981	981	981	0
410	20231110	121600	20864706	981	981	981	981	0
411	20231110	121500	20864706	981	981	981	981	0
412	20231110	121400	20864706	981	981	981	981	0
413	20231110	121300	20864706	981	967	981	967	1024
414	20231110	121200	19862416	967	967	967	967	0
415	20231110	121100	19862416	967	967	967	967	0
416	20231110	121000	19862416	967	967	967	967	0
417	20231110	120900	19862416	967	967	967	967	0
418	20231110	120800	19862416	967	967	967	967	3
419	20231110	120700	19859515	967	967	967	967	3
420	20231110	120600	19856614	968	980	980	963	106
421	20231110	120500	19754441	977	977	977	977	2
422	20231110	120400	19752487	980	980	980	980	0
423	20231110	120300	19752487	980	980	980	980	0
424	20231110	120200	19752487	980	978	980	978	102
425	20231110	120100	19652535	980	980	980	980	0
426	20231110	120000	19652535	980	980	980	980	0
427	20231110	115900	19652535	980	980	980	980	0
428	20231110	115800	19652535	980	980	980	980	0
429	20231110	115700	19652535	980	980	980	979	262
430	20231110	115600	19395782	981	981	981	981	0
431	20231110	115500	19395782	981	981	981	981	0
432	20231110	115400	19395782	981	981	981	981	0
433	20231110	115300	19395782	981	981	981	981	0
434	20231110	115200	19395782	981	981	981	981	0
435	20231110	115100	19395782	981	981	981	981	10
436	20231110	115000	19385972	982	973	982	973	52
437	20231110	114900	19334953	982	976	982	974	310
438	20231110	114800	19030909	979	978	979	977	200
439	20231110	114700	18835122	979	978	979	978	39
440	20231110	114600	18796951	963	966	979	963	121
441	20231110	114500	18678945	966	964	966	961	162
442	20231110	114400	18523018	972	972	972	972	0
443	20231110	114300	18523018	972	972	972	972	0
444	20231110	114200	18523018	972	964	972	963	190
445	20231110	114100	18339402	979	979	979	979	50
446	20231110	114000	18290452	979	978	979	978	971
447	20231110	113900	17340754	978	976	978	976	2454
448	20231110	113800	14943167	977	974	977	974	244
449	20231110	113700	14705053	974	971	974	971	339
450	20231110	113600	14375387	971	971	971	971	73
451	20231110	113500	14304504	971	971	971	971	0
452	20231110	113400	14304504	971	971	971	971	0
453	20231110	113300	14304504	971	971	971	971	0
454	20231110	113200	14304504	971	970	971	970	101
455	20231110	113100	14206533	970	970	970	970	60
456	20231110	113000	14148333	971	971	971	971	0
457	20231110	112900	14148333	971	971	971	971	0
458	20231110	112800	14148333	971	971	971	971	0
459	20231110	112700	14148333	971	955	971	955	1387
460	20231110	112600	12805576	954	953	954	953	443
461	20231110	112500	12383387	953	953	953	953	0
462	20231110	112400	12383387	953	953	953	953	0
463	20231110	112300	12383387	953	953	953	953	0
464	20231110	112200	12383387	953	953	953	953	0
465	20231110	112100	12383387	953	953	953	953	0
466	20231110	112000	12383387	953	953	953	953	0
467	20231110	111900	12383387	953	953	953	953	0
468	20231110	111800	12383387	953	953	953	953	0
469	20231110	111700	12383387	953	953	953	953	0
470	20231110	111600	12383387	953	953	953	953	0
471	20231110	111500	12383387	953	953	953	953	0
472	20231110	111400	12383387	953	953	953	953	0
473	20231110	111300	12383387	953	953	953	953	0
474	20231110	111200	12383387	953	953	953	953	0
475	20231110	111100	12383387	953	953	953	953	0
476	20231110	111000	12383387	953	953	953	953	0
477	20231110	110900	12383387	953	953	953	953	0
478	20231110	110800	12383387	953	953	953	953	0
479	20231110	110700	12383387	953	953	953	953	0
480	20231110	110600	12383387	953	953	953	953	0
481	20231110	110500	12383387	953	953	953	953	0
482	20231110	110400	12383387	953	953	953	953	30
483	20231110	110300	12354797	951	951	951	951	0
484	20231110	110200	12354797	951	951	951	951	0
485	20231110	110100	12354797	951	951	951	951	0
486	20231110	110000	12354797	951	951	951	951	0
487	20231110	105900	12354797	951	952	952	951	30
488	20231110	105800	12326257	952	952	952	952	0
489	20231110	105700	12326257	952	952	952	952	0
490	20231110	105600	12326257	952	952	952	952	0
491	20231110	105500	12326257	952	952	952	952	0
492	20231110	105400	12326257	952	952	952	952	0
493	20231110	105300	12326257	952	952	952	952	0
494	20231110	105200	12326257	952	952	952	952	20
495	20231110	105100	12307217	952	952	952	952	0
496	20231110	105000	12307217	952	952	952	952	0
497	20231110	104900	12307217	952	952	952	952	0
498	20231110	104800	12307217	952	952	952	952	0
499	20231110	104700	12307217	952	952	952	952	0
500	20231110	104600	12307217	952	952	952	952	0
501	20231110	104500	12307217	952	952	952	952	0
502	20231110	104400	12307217	952	952	952	952	0
503	20231110	104300	12307217	952	952	952	952	0
504	20231110	104200	12307217	952	952	952	952	0
505	20231110	104100	12307217	952	952	952	952	0
506	20231110	104000	12307217	952	952	952	952	0
507	20231110	103900	12307217	952	952	952	952	201
508	20231110	103800	12115865	953	953	953	953	0
509	20231110	103700	12115865	953	953	953	953	5
510	20231110	103600	12111100	953	953	953	953	0
511	20231110	103500	12111100	953	953	953	953	0
512	20231110	103400	12111100	953	953	953	953	0
513	20231110	103300	12111100	953	953	953	953	0
514	20231110	103200	12111100	953	953	953	953	0
515	20231110	103100	12111100	953	953	953	953	5
516	20231110	103000	12106335	953	953	953	953	55
517	20231110	102900	12053920	952	952	952	952	0
518	20231110	102800	12053920	952	952	952	952	0
519	20231110	102700	12053920	952	952	952	952	130
520	20231110	102600	11930160	953	953	953	953	0
521	20231110	102500	11930160	953	953	953	953	0
522	20231110	102400	11930160	953	953	953	953	100
523	20231110	102300	11834860	953	953	953	953	0
524	20231110	102200	11834860	953	953	953	953	1
525	20231110	102100	11833907	953	953	953	953	0
526	20231110	102000	11833907	953	953	953	953	0
527	20231110	101900	11833907	953	953	953	953	0
528	20231110	101800	11833907	953	953	953	953	0
529	20231110	101700	11833907	953	953	953	953	0
530	20231110	101600	11833907	953	953	953	953	1
531	20231110	101500	11832954	951	951	951	951	0
532	20231110	101400	11832954	951	951	951	951	200
533	20231110	101300	11642754	953	953	953	953	0
534	20231110	101200	11642754	953	953	953	953	100
535	20231110	101100	11547454	953	953	953	953	0
536	20231110	101000	11547454	953	953	953	953	0
537	20231110	100900	11547454	953	953	953	953	0
538	20231110	100800	11547454	953	953	953	953	0
539	20231110	100700	11547454	953	953	953	953	0
540	20231110	100600	11547454	953	953	953	953	0
541	20231110	100500	11547454	953	953	953	953	0
542	20231110	100400	11547454	953	953	953	953	1
543	20231110	100300	11546501	953	953	953	953	0
544	20231110	100200	11546501	953	953	953	953	0
545	20231110	100100	11546501	953	953	953	953	0
546	20231110	100000	11546501	953	953	953	953	0
547	20231110	095900	11546501	953	953	953	953	0
548	20231110	095800	11546501	953	953	953	953	0
549	20231110	095700	11546501	953	953	953	953	0
550	20231110	095600	11546501	953	953	953	953	0
551	20231110	095500	11546501	953	952	953	952	554
552	20231110	095400	11018660	951	951	951	951	36
553	20231110	095300	10984424	951	951	951	951	0
554	20231110	095200	10984424	951	951	951	951	1
555	20231110	095100	10983473	950	950	950	950	0
556	20231110	095000	10983473	950	951	951	950	1010
557	20231110	094900	10023853	951	951	951	951	30
558	20231110	094800	9995323	951	951	951	951	0
559	20231110	094700	9995323	951	951	951	951	422
560	20231110	094600	9594001	952	952	952	952	0
561	20231110	094500	9594001	952	952	952	952	200
562	20231110	094400	9403601	951	951	951	951	11
563	20231110	094300	9393140	953	951	953	951	47
564	20231110	094200	9348409	952	953	953	952	15
565	20231110	094100	9334128	954	954	954	954	0
566	20231110	094000	9334128	954	954	954	954	0
567	20231110	093900	9334128	954	954	954	954	20
568	20231110	093800	9315048	954	954	954	954	0
569	20231110	093700	9315048	954	954	954	954	0
570	20231110	093600	9315048	954	954	954	954	0
571	20231110	093500	9315048	954	954	954	954	0
572	20231110	093400	9315048	954	954	954	954	0
573	20231110	093300	9315048	954	954	954	954	1
574	20231110	093200	9314094	954	954	954	954	0
575	20231110	093100	9314094	954	954	954	954	10
576	20231110	093000	9304554	951	951	951	951	700
577	20231110	092900	8638854	951	951	951	951	100
578	20231110	092800	8543754	951	950	951	950	1091
579	20231110	092700	7507299	950	950	950	950	0
580	20231110	092600	7507299	950	950	950	950	0
581	20231110	092500	7507299	950	951	951	950	30
582	20231110	092400	7478788	951	951	951	950	267
583	20231110	092300	7225071	951	951	951	951	1010
584	20231110	092200	6264561	951	951	951	951	1
585	20231110	092100	6263610	950	950	950	950	56
586	20231110	092000	6210410	950	950	950	950	505
587	20231110	091900	5730660	951	951	951	951	0
588	20231110	091800	5730660	951	951	951	951	11
589	20231110	091700	5720199	950	950	950	950	6
590	20231110	091600	5714499	951	951	951	951	35
591	20231110	091500	5681214	950	950	950	950	1
592	20231110	091400	5680264	951	951	951	950	3568
593	20231110	091300	2290626	951	951	951	951	96
594	20231110	091200	2199330	951	952	952	951	507
595	20231110	091100	1717169	953	954	954	953	27
596	20231110	091000	1691423	953	953	953	953	88
597	20231110	090900	1607559	953	953	953	953	103
598	20231110	090800	1509400	953	954	960	952	559
599	20231110	090700	976494	959	959	959	959	2
600	20231110	090600	974576	959	959	959	959	0
601	20231110	090500	974576	959	959	959	959	10
602	20231110	090400	964986	966	966	966	966	0
603	20231110	090300	964986	966	966	966	966	0
604	20231110	090200	964986	966	963	966	950	910
605	20231110	090100	98736	968	968	968	968	100
606	20231110	090000	1936	968	968	968	968	2