KissMeData/208710/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	203300	53186058	889	889	889	889	2453
3	20231110	203200	53186058	889	889	889	889	0
4	20231110	203100	53186058	889	889	889	889	0
5	20231110	203000	53186058	889	889	889	889	0
6	20231110	202900	53186058	889	889	889	889	0
7	20231110	202800	53186058	889	889	889	889	0
8	20231110	202700	53186058	889	889	889	889	0
9	20231110	202600	53186058	889	889	889	889	0
10	20231110	202500	53186058	889	889	889	889	0
11	20231110	202400	53186058	889	889	889	889	0
12	20231110	202300	53186058	889	889	889	889	0
13	20231110	202200	53186058	889	889	889	889	0
14	20231110	202100	53186058	889	889	889	889	0
15	20231110	202000	53186058	889	889	889	889	0
16	20231110	201900	53186058	889	889	889	889	0
17	20231110	201800	53186058	889	889	889	889	0
18	20231110	201700	53186058	889	889	889	889	0
19	20231110	201600	53186058	889	889	889	889	0
20	20231110	201500	53186058	889	889	889	889	0
21	20231110	201400	53186058	889	889	889	889	0
22	20231110	201300	53186058	889	889	889	889	0
23	20231110	201200	53186058	889	889	889	889	0
24	20231110	201100	53186058	889	889	889	889	0
25	20231110	201000	53186058	889	889	889	889	0
26	20231110	200900	53186058	889	889	889	889	0
27	20231110	200800	53186058	889	889	889	889	0
28	20231110	200700	53186058	889	889	889	889	0
29	20231110	200600	53186058	889	889	889	889	0
30	20231110	200500	53186058	889	889	889	889	0
31	20231110	200400	53186058	889	889	889	889	0
32	20231110	200300	53186058	889	889	889	889	2453
33	20231110	200200	53186058	889	889	889	889	0
34	20231110	200100	53186058	889	889	889	889	0
35	20231110	200000	53186058	889	889	889	889	0
36	20231110	195900	53186058	889	889	889	889	0
37	20231110	195800	53186058	889	889	889	889	0
38	20231110	195700	53186058	889	889	889	889	0
39	20231110	195600	53186058	889	889	889	889	0
40	20231110	195500	53186058	889	889	889	889	0
41	20231110	195400	53186058	889	889	889	889	0
42	20231110	195300	53186058	889	889	889	889	0
43	20231110	195200	53186058	889	889	889	889	0
44	20231110	195100	53186058	889	889	889	889	0
45	20231110	195000	53186058	889	889	889	889	0
46	20231110	194900	53186058	889	889	889	889	0
47	20231110	194800	53186058	889	889	889	889	0
48	20231110	194700	53186058	889	889	889	889	0
49	20231110	194600	53186058	889	889	889	889	0
50	20231110	194500	53186058	889	889	889	889	0
51	20231110	194400	53186058	889	889	889	889	0
52	20231110	194300	53186058	889	889	889	889	0
53	20231110	194200	53186058	889	889	889	889	0
54	20231110	194100	53186058	889	889	889	889	0
55	20231110	194000	53186058	889	889	889	889	0
56	20231110	193900	53186058	889	889	889	889	0
57	20231110	193800	53186058	889	889	889	889	0
58	20231110	193700	53186058	889	889	889	889	0
59	20231110	193600	53186058	889	889	889	889	0
60	20231110	193500	53186058	889	889	889	889	0
61	20231110	193400	53186058	889	889	889	889	0
62	20231110	193300	53186058	889	889	889	889	2453
63	20231110	193200	53186058	889	889	889	889	0
64	20231110	193100	53186058	889	889	889	889	0
65	20231110	193000	53186058	889	889	889	889	0
66	20231110	192900	53186058	889	889	889	889	0
67	20231110	192800	53186058	889	889	889	889	0
68	20231110	192700	53186058	889	889	889	889	0
69	20231110	192600	53186058	889	889	889	889	0
70	20231110	192500	53186058	889	889	889	889	0
71	20231110	192400	53186058	889	889	889	889	0
72	20231110	192300	53186058	889	889	889	889	0
73	20231110	192200	53186058	889	889	889	889	0
74	20231110	192100	53186058	889	889	889	889	0
75	20231110	192000	53186058	889	889	889	889	0
76	20231110	191900	53186058	889	889	889	889	0
77	20231110	191800	53186058	889	889	889	889	0
78	20231110	191700	53186058	889	889	889	889	0
79	20231110	191600	53186058	889	889	889	889	0
80	20231110	191500	53186058	889	889	889	889	0
81	20231110	191400	53186058	889	889	889	889	0
82	20231110	191300	53186058	889	889	889	889	0
83	20231110	191200	53186058	889	889	889	889	0
84	20231110	191100	53186058	889	889	889	889	0
85	20231110	191000	53186058	889	889	889	889	0
86	20231110	190900	53186058	889	889	889	889	0
87	20231110	190800	53186058	889	889	889	889	0
88	20231110	190700	53186058	889	889	889	889	0
89	20231110	190600	53186058	889	889	889	889	0
90	20231110	190500	53186058	889	889	889	889	0
91	20231110	190400	53186058	889	889	889	889	0
92	20231110	190300	53186058	889	889	889	889	2453
93	20231110	190200	53186058	889	889	889	889	0
94	20231110	190100	53186058	889	889	889	889	0
95	20231110	190000	53186058	889	889	889	889	0
96	20231110	185900	53186058	889	889	889	889	0
97	20231110	185800	53186058	889	889	889	889	0
98	20231110	185700	53186058	889	889	889	889	0
99	20231110	185600	53186058	889	889	889	889	0
100	20231110	185500	53186058	889	889	889	889	0
101	20231110	185400	53186058	889	889	889	889	0
102	20231110	185300	53186058	889	889	889	889	0
103	20231110	185200	53186058	889	889	889	889	0
104	20231110	185100	53186058	889	889	889	889	0
105	20231110	185000	53186058	889	889	889	889	0
106	20231110	184900	53186058	889	889	889	889	0
107	20231110	184800	53186058	889	889	889	889	0
108	20231110	184700	53186058	889	889	889	889	0
109	20231110	184600	53186058	889	889	889	889	0
110	20231110	184500	53186058	889	889	889	889	0
111	20231110	184400	53186058	889	889	889	889	0
112	20231110	184300	53186058	889	889	889	889	0
113	20231110	184200	53186058	889	889	889	889	0
114	20231110	184100	53186058	889	889	889	889	0
115	20231110	184000	53186058	889	889	889	889	0
116	20231110	183900	53186058	889	889	889	889	0
117	20231110	183800	53186058	889	889	889	889	0
118	20231110	183700	53186058	889	889	889	889	0
119	20231110	183600	53186058	889	889	889	889	0
120	20231110	183500	53186058	889	889	889	889	0
121	20231110	183400	53186058	889	889	889	889	0
122	20231110	183300	53186058	889	889	889	889	2453
123	20231110	183200	53186058	889	889	889	889	0
124	20231110	183100	53186058	889	889	889	889	0
125	20231110	183000	53186058	889	889	889	889	0
126	20231110	182900	53186058	889	889	889	889	0
127	20231110	182800	53186058	889	889	889	889	0
128	20231110	182700	53186058	889	889	889	889	0
129	20231110	182600	53186058	889	889	889	889	0
130	20231110	182500	53186058	889	889	889	889	0
131	20231110	182400	53186058	889	889	889	889	0
132	20231110	182300	53186058	889	889	889	889	0
133	20231110	182200	53186058	889	889	889	889	0
134	20231110	182100	53186058	889	889	889	889	0
135	20231110	182000	53186058	889	889	889	889	0
136	20231110	181900	53186058	889	889	889	889	0
137	20231110	181800	53186058	889	889	889	889	0
138	20231110	181700	53186058	889	889	889	889	0
139	20231110	181600	53186058	889	889	889	889	0
140	20231110	181500	53186058	889	889	889	889	0
141	20231110	181400	53186058	889	889	889	889	0
142	20231110	181300	53186058	889	889	889	889	0
143	20231110	181200	53186058	889	889	889	889	0
144	20231110	181100	53186058	889	889	889	889	0
145	20231110	181000	53186058	889	889	889	889	0
146	20231110	180900	53186058	889	889	889	889	0
147	20231110	180800	53186058	889	889	889	889	0
148	20231110	180700	53186058	889	889	889	889	0
149	20231110	180600	53186058	889	889	889	889	0
150	20231110	180500	53186058	889	889	889	889	0
151	20231110	180400	53186058	889	889	889	889	0
152	20231110	180300	53186058	889	889	889	889	2453
153	20231110	180200	53186058	889	889	889	889	0
154	20231110	180100	53186058	889	889	889	889	0
155	20231110	180000	53186058	889	889	889	889	0
156	20231110	175900	53186058	889	889	889	889	0
157	20231110	175800	53186058	889	889	889	889	0
158	20231110	175700	53186058	889	889	889	889	0
159	20231110	175600	53186058	889	889	889	889	0
160	20231110	175500	53186058	889	889	889	889	0
161	20231110	175400	53186058	889	889	889	889	0
162	20231110	175300	53186058	889	889	889	889	0
163	20231110	175200	53186058	889	889	889	889	0
164	20231110	175100	53186058	889	889	889	889	0
165	20231110	175000	53186058	889	889	889	889	0
166	20231110	174900	53186058	889	889	889	889	0
167	20231110	174800	53186058	889	889	889	889	0
168	20231110	174700	53186058	889	889	889	889	0
169	20231110	174600	53186058	889	889	889	889	0
170	20231110	174500	53186058	889	889	889	889	0
171	20231110	174400	53186058	889	889	889	889	0
172	20231110	174300	53186058	889	889	889	889	0
173	20231110	174200	53186058	889	889	889	889	0
174	20231110	174100	53186058	889	889	889	889	0
175	20231110	174000	53186058	889	889	889	889	0
176	20231110	173900	53186058	889	889	889	889	0
177	20231110	173800	53186058	889	889	889	889	0
178	20231110	173700	53186058	889	889	889	889	0
179	20231110	173600	53186058	889	889	889	889	0
180	20231110	173500	53186058	889	889	889	889	0
181	20231110	173400	53186058	889	889	889	889	0
182	20231110	173300	53186058	889	889	889	889	2453
183	20231110	173200	53186058	889	889	889	889	0
184	20231110	173100	53186058	889	889	889	889	0
185	20231110	173000	53186058	889	889	889	889	0
186	20231110	172900	53186058	889	889	889	889	0
187	20231110	172800	53186058	889	889	889	889	0
188	20231110	172700	53186058	889	889	889	889	0
189	20231110	172600	53186058	889	889	889	889	0
190	20231110	172500	53186058	889	889	889	889	0
191	20231110	172400	53186058	889	889	889	889	0
192	20231110	172300	53186058	889	889	889	889	0
193	20231110	172200	53186058	889	889	889	889	0
194	20231110	172100	53186058	889	889	889	889	0
195	20231110	172000	53186058	889	889	889	889	0
196	20231110	171900	53186058	889	889	889	889	0
197	20231110	171800	53186058	889	889	889	889	0
198	20231110	171700	53186058	889	889	889	889	0
199	20231110	171600	53186058	889	889	889	889	0
200	20231110	171500	53186058	889	889	889	889	0
201	20231110	171400	53186058	889	889	889	889	0
202	20231110	171300	53186058	889	889	889	889	0
203	20231110	171200	53186058	889	889	889	889	0
204	20231110	171100	53186058	889	889	889	889	0
205	20231110	171000	53186058	889	889	889	889	0
206	20231110	170900	53186058	889	889	889	889	0
207	20231110	170800	53186058	889	889	889	889	0
208	20231110	170700	53186058	889	889	889	889	0
209	20231110	170600	53186058	889	889	889	889	0
210	20231110	170500	53186058	889	889	889	889	0
211	20231110	170400	53186058	889	889	889	889	0
212	20231110	170300	53186058	889	889	889	889	2453
213	20231110	170200	53186058	889	889	889	889	0
214	20231110	170100	53186058	889	889	889	889	0
215	20231110	170000	53186058	889	889	889	889	0
216	20231110	165900	53186058	889	889	889	889	0
217	20231110	165800	53186058	889	889	889	889	0
218	20231110	165700	53186058	889	889	889	889	0
219	20231110	165600	53186058	889	889	889	889	0
220	20231110	165500	53186058	889	889	889	889	0
221	20231110	165400	53186058	889	889	889	889	0
222	20231110	165300	53186058	889	889	889	889	0
223	20231110	165200	53186058	889	889	889	889	0
224	20231110	165100	53186058	889	889	889	889	0
225	20231110	165000	53186058	889	889	889	889	0
226	20231110	164900	53186058	889	889	889	889	0
227	20231110	164800	53186058	889	889	889	889	0
228	20231110	164700	53186058	889	889	889	889	0
229	20231110	164600	53186058	889	889	889	889	0
230	20231110	164500	53186058	889	889	889	889	0
231	20231110	164400	53186058	889	889	889	889	0
232	20231110	164300	53186058	889	889	889	889	0
233	20231110	164200	53186058	889	889	889	889	0
234	20231110	164100	53186058	889	889	889	889	0
235	20231110	164000	53186058	889	889	889	889	0
236	20231110	163900	53186058	889	889	889	889	0
237	20231110	163800	53186058	889	889	889	889	0
238	20231110	163700	53186058	889	889	889	889	0
239	20231110	163600	53186058	889	889	889	889	0
240	20231110	163500	53186058	889	889	889	889	0
241	20231110	163400	53186058	889	889	889	889	0
242	20231110	163300	53186058	889	889	889	889	2453
243	20231110	163200	53186058	889	889	889	889	0
244	20231110	163100	53186058	889	889	889	889	0
245	20231110	163000	53186058	889	889	889	889	0
246	20231110	162900	53186058	889	889	889	889	0
247	20231110	162800	53186058	889	889	889	889	0
248	20231110	162700	53186058	889	889	889	889	0
249	20231110	162600	53186058	889	889	889	889	0
250	20231110	162500	53186058	889	889	889	889	0
251	20231110	162400	53186058	889	889	889	889	0
252	20231110	162300	53186058	889	889	889	889	0
253	20231110	162200	53186058	889	889	889	889	0
254	20231110	162100	53186058	889	889	889	889	0
255	20231110	162000	53186058	889	889	889	889	0
256	20231110	161900	53186058	889	889	889	889	0
257	20231110	161800	53186058	889	889	889	889	0
258	20231110	161700	53186058	889	889	889	889	0
259	20231110	161600	53186058	889	889	889	889	0
260	20231110	161500	53186058	889	889	889	889	0
261	20231110	161400	53186058	889	889	889	889	0
262	20231110	161300	53186058	889	889	889	889	0
263	20231110	161200	53186058	889	889	889	889	0
264	20231110	161100	53186058	889	889	889	889	0
265	20231110	161000	53186058	889	889	889	889	0
266	20231110	160900	53186058	889	889	889	889	0
267	20231110	160800	53186058	889	889	889	889	0
268	20231110	160700	53186058	889	889	889	889	0
269	20231110	160600	53186058	889	889	889	889	0
270	20231110	160500	53186058	889	889	889	889	0
271	20231110	160400	53186058	889	889	889	889	0
272	20231110	160300	53186058	889	889	889	889	2453
273	20231110	160200	53186058	889	889	889	889	0
274	20231110	160100	53186058	889	889	889	889	0
275	20231110	160000	53186058	889	889	889	889	0
276	20231110	155900	53186058	889	889	889	889	0
277	20231110	155800	53186058	889	889	889	889	0
278	20231110	155700	53186058	889	889	889	889	0
279	20231110	155600	53186058	889	889	889	889	0
280	20231110	155500	53186058	889	889	889	889	0
281	20231110	155400	53186058	889	889	889	889	0
282	20231110	155300	53186058	889	889	889	889	0
283	20231110	155200	53186058	889	889	889	889	0
284	20231110	155100	53186058	889	889	889	889	0
285	20231110	155000	53186058	889	889	889	889	0
286	20231110	154900	53186058	889	889	889	889	0
287	20231110	154800	53186058	889	889	889	889	0
288	20231110	154700	53186058	889	889	889	889	0
289	20231110	154600	53186058	889	889	889	889	0
290	20231110	154500	53186058	889	889	889	889	0
291	20231110	154400	53186058	889	889	889	889	0
292	20231110	154300	53186058	889	889	889	889	0
293	20231110	154200	53186058	889	889	889	889	0
294	20231110	154100	53186058	889	889	889	889	0
295	20231110	154000	53186058	889	889	889	889	0
296	20231110	153900	53186058	889	889	889	889	0
297	20231110	153800	53186058	889	889	889	889	0
298	20231110	153700	53186058	889	889	889	889	0
299	20231110	153600	53186058	889	889	889	889	0
300	20231110	153500	53186058	889	889	889	889	0
301	20231110	153400	53186058	889	889	889	889	0
302	20231110	153300	53186058	889	889	889	889	2453
303	20231110	153200	53186058	889	889	889	889	0
304	20231110	153100	53186058	889	889	889	889	0
305	20231110	153000	53186058	889	889	889	889	2453
306	20231110	152900	51005341	885	885	885	885	0
307	20231110	152800	51005341	885	885	885	885	0
308	20231110	152700	51005341	885	885	885	885	0
309	20231110	152600	51005341	885	885	885	885	0
310	20231110	152500	51005341	885	885	885	885	0
311	20231110	152400	51005341	885	885	885	885	0
312	20231110	152300	51005341	885	885	885	885	0
313	20231110	152200	51005341	885	885	885	885	0
314	20231110	152100	51005341	885	885	885	885	0
315	20231110	152000	51005341	885	885	885	885	0
316	20231110	151900	51005341	885	884	885	884	800
317	20231110	151800	50297883	884	884	884	884	1
318	20231110	151700	50296999	884	884	884	884	0
319	20231110	151600	50296999	884	884	884	884	0
320	20231110	151500	50296999	884	884	884	884	15
321	20231110	151400	50283739	884	884	884	880	571
322	20231110	151300	49781251	880	880	880	880	0
323	20231110	151200	49781251	880	880	880	880	0
324	20231110	151100	49781251	880	880	880	880	0
325	20231110	151000	49781251	880	880	880	880	0
326	20231110	150900	49781251	880	880	880	880	0
327	20231110	150800	49781251	880	880	880	876	732
328	20231110	150700	49137499	883	883	883	883	0
329	20231110	150600	49137499	883	883	883	883	20
330	20231110	150500	49119839	883	883	883	883	30
331	20231110	150400	49093349	884	884	884	884	560
332	20231110	150300	48598309	880	880	880	880	0
333	20231110	150200	48598309	880	880	880	880	0
334	20231110	150100	48598309	880	880	880	880	100
335	20231110	150000	48510309	885	885	885	885	1
336	20231110	145900	48509424	885	885	885	885	1
337	20231110	145800	48508539	881	881	881	881	600
338	20231110	145700	47979939	881	881	881	881	0
339	20231110	145600	47979939	881	881	881	881	0
340	20231110	145500	47979939	881	878	881	876	8680
341	20231110	145400	40368986	879	879	879	879	133
342	20231110	145300	40252079	879	879	879	879	0
343	20231110	145200	40252079	879	879	879	879	0
344	20231110	145100	40252079	879	879	879	879	4
345	20231110	145000	40248563	885	885	885	885	0
346	20231110	144900	40248563	885	885	885	885	0
347	20231110	144800	40248563	885	885	885	885	2
348	20231110	144700	40246793	880	880	880	880	0
349	20231110	144600	40246793	880	885	885	880	28
350	20231110	144500	40222148	880	880	880	880	84
351	20231110	144400	40148228	880	881	881	880	1600
352	20231110	144300	38740114	881	882	882	881	1928
353	20231110	144200	37040931	885	885	885	885	0
354	20231110	144100	37040931	885	885	885	885	2
355	20231110	144000	37039161	883	883	883	883	0
356	20231110	143900	37039161	883	886	886	883	407
357	20231110	143800	36678580	886	886	886	886	0
358	20231110	143700	36678580	886	886	886	886	1
359	20231110	143600	36677694	883	883	883	883	5
360	20231110	143500	36673279	883	883	883	883	0
361	20231110	143400	36673279	883	886	886	883	4820
362	20231110	143300	32406668	888	888	888	888	0
363	20231110	143200	32406668	888	888	888	888	0
364	20231110	143100	32406668	888	888	888	888	0
365	20231110	143000	32406668	888	888	888	888	0
366	20231110	142900	32406668	888	888	888	888	6
367	20231110	142800	32401340	888	888	888	888	0
368	20231110	142700	32401340	888	888	888	888	0
369	20231110	142600	32401340	888	888	888	888	0
370	20231110	142500	32401340	888	888	888	888	0
371	20231110	142400	32401340	888	888	888	888	0
372	20231110	142300	32401340	888	888	888	888	0
373	20231110	142200	32401340	888	888	888	888	0
374	20231110	142100	32401340	888	888	888	888	0
375	20231110	142000	32401340	888	888	888	888	0
376	20231110	141900	32401340	888	888	888	888	0
377	20231110	141800	32401340	888	888	888	888	0
378	20231110	141700	32401340	888	888	888	888	0
379	20231110	141600	32401340	888	888	888	888	0
380	20231110	141500	32401340	888	888	888	888	0
381	20231110	141400	32401340	888	888	888	888	0
382	20231110	141300	32401340	888	888	888	888	29
383	20231110	141200	32375588	888	888	888	888	0
384	20231110	141100	32375588	888	888	888	888	0
385	20231110	141000	32375588	888	888	888	888	0
386	20231110	140900	32375588	888	888	888	888	0
387	20231110	140800	32375588	888	888	888	888	788
388	20231110	140700	31675844	887	887	887	887	1
389	20231110	140600	31674957	886	886	886	886	1000
390	20231110	140500	30788957	886	886	886	886	0
391	20231110	140400	30788957	886	886	886	886	0
392	20231110	140300	30788957	886	886	886	886	0
393	20231110	140200	30788957	886	886	886	886	0
394	20231110	140100	30788957	886	886	886	886	0
395	20231110	140000	30788957	886	886	886	886	0
396	20231110	135900	30788957	886	886	886	886	0
397	20231110	135800	30788957	886	886	886	886	0
398	20231110	135700	30788957	886	886	886	886	0
399	20231110	135600	30788957	886	886	886	886	700
400	20231110	135500	30168757	886	886	886	886	30
401	20231110	135400	30142177	888	888	888	888	5
402	20231110	135300	30137737	888	888	888	888	10
403	20231110	135200	30128857	885	885	885	885	0
404	20231110	135100	30128857	885	885	885	885	0
405	20231110	135000	30128857	885	885	885	885	0
406	20231110	134900	30128857	885	885	885	885	0
407	20231110	134800	30128857	885	885	885	885	0
408	20231110	134700	30128857	885	885	885	885	0
409	20231110	134600	30128857	885	885	885	885	0
410	20231110	134500	30128857	885	885	885	885	0
411	20231110	134400	30128857	885	885	885	885	0
412	20231110	134300	30128857	885	885	885	885	0
413	20231110	134200	30128857	885	885	885	885	0
414	20231110	134100	30128857	885	885	885	885	0
415	20231110	134000	30128857	885	885	885	885	0
416	20231110	133900	30128857	885	885	885	885	0
417	20231110	133800	30128857	885	885	885	885	0
418	20231110	133700	30128857	885	885	885	885	0
419	20231110	133600	30128857	885	885	885	885	0
420	20231110	133500	30128857	885	885	885	885	0
421	20231110	133400	30128857	885	885	885	885	714
422	20231110	133300	29496967	884	884	884	884	0
423	20231110	133200	29496967	884	884	884	884	0
424	20231110	133100	29496967	884	884	884	884	0
425	20231110	133000	29496967	884	884	884	884	0
426	20231110	132900	29496967	884	884	884	884	0
427	20231110	132800	29496967	884	884	884	884	10
428	20231110	132700	29488127	889	889	889	889	0
429	20231110	132600	29488127	889	889	889	889	0
430	20231110	132500	29488127	889	889	889	889	0
431	20231110	132400	29488127	889	889	889	889	0
432	20231110	132300	29488127	889	889	889	889	0
433	20231110	132200	29488127	889	889	889	889	0
434	20231110	132100	29488127	889	889	889	889	0
435	20231110	132000	29488127	889	889	889	889	0
436	20231110	131900	29488127	889	889	889	889	0
437	20231110	131800	29488127	889	889	889	889	0
438	20231110	131700	29488127	889	889	889	889	16
439	20231110	131600	29473903	889	889	889	889	0
440	20231110	131500	29473903	889	889	889	889	0
441	20231110	131400	29473903	889	889	889	889	0
442	20231110	131300	29473903	889	889	889	889	0
443	20231110	131200	29473903	889	889	889	889	0
444	20231110	131100	29473903	889	889	889	889	0
445	20231110	131000	29473903	889	889	889	889	0
446	20231110	130900	29473903	889	889	889	889	1
447	20231110	130800	29473014	883	883	883	883	0
448	20231110	130700	29473014	883	883	883	883	0
449	20231110	130600	29473014	883	883	883	883	1
450	20231110	130500	29472131	885	885	885	885	0
451	20231110	130400	29472131	885	885	885	885	0
452	20231110	130300	29472131	885	885	885	885	0
453	20231110	130200	29472131	885	885	885	885	0
454	20231110	130100	29472131	885	885	885	885	0
455	20231110	130000	29472131	885	885	885	885	0
456	20231110	125900	29472131	885	885	885	885	0
457	20231110	125800	29472131	885	885	885	885	0
458	20231110	125700	29472131	885	885	885	885	66
459	20231110	125600	29413721	885	885	885	885	0
460	20231110	125500	29413721	885	886	886	885	1300
461	20231110	125400	28262858	887	887	887	887	200
462	20231110	125300	28085458	888	888	888	888	393
463	20231110	125200	27736474	888	888	888	888	0
464	20231110	125100	27736474	888	888	888	888	0
465	20231110	125000	27736474	888	888	888	888	0
466	20231110	124900	27736474	888	888	888	888	0
467	20231110	124800	27736474	888	888	888	888	0
468	20231110	124700	27736474	888	888	888	888	0
469	20231110	124600	27736474	888	888	888	888	0
470	20231110	124500	27736474	888	888	888	888	0
471	20231110	124400	27736474	888	888	888	888	1
472	20231110	124300	27735586	891	891	891	891	500
473	20231110	124200	27290086	888	888	888	888	0
474	20231110	124100	27290086	888	888	888	888	0
475	20231110	124000	27290086	888	888	888	888	0
476	20231110	123900	27290086	888	888	888	888	0
477	20231110	123800	27290086	888	888	888	888	0
478	20231110	123700	27290086	888	888	888	888	0
479	20231110	123600	27290086	888	888	888	888	0
480	20231110	123500	27290086	888	888	888	888	0
481	20231110	123400	27290086	888	888	888	888	0
482	20231110	123300	27290086	888	888	888	888	1
483	20231110	123200	27289198	891	891	891	891	0
484	20231110	123100	27289198	891	891	891	891	0
485	20231110	123000	27289198	891	891	891	891	0
486	20231110	122900	27289198	891	891	891	891	50
487	20231110	122800	27244648	888	888	888	888	0
488	20231110	122700	27244648	888	888	888	888	0
489	20231110	122600	27244648	888	888	888	888	0
490	20231110	122500	27244648	888	888	888	888	0
491	20231110	122400	27244648	888	888	888	888	0
492	20231110	122300	27244648	888	888	888	888	0
493	20231110	122200	27244648	888	888	888	888	20
494	20231110	122100	27226888	888	888	888	888	0
495	20231110	122000	27226888	888	888	888	888	0
496	20231110	121900	27226888	888	890	890	888	92
497	20231110	121800	27145070	891	891	891	891	0
498	20231110	121700	27145070	891	891	891	891	0
499	20231110	121600	27145070	891	891	891	891	0
500	20231110	121500	27145070	891	891	891	891	0
501	20231110	121400	27145070	891	891	891	891	0
502	20231110	121300	27145070	891	891	891	891	0
503	20231110	121200	27145070	891	891	891	891	527
504	20231110	121100	26675513	890	890	890	890	0
505	20231110	121000	26675513	890	890	890	890	0
506	20231110	120900	26675513	890	890	890	890	0
507	20231110	120800	26675513	890	890	890	890	0
508	20231110	120700	26675513	890	890	890	890	0
509	20231110	120600	26675513	890	890	890	890	0
510	20231110	120500	26675513	890	890	890	890	0
511	20231110	120400	26675513	890	890	890	890	0
512	20231110	120300	26675513	890	890	890	890	0
513	20231110	120200	26675513	890	890	890	890	0
514	20231110	120100	26675513	890	890	890	890	200
515	20231110	120000	26497513	890	890	891	890	700
516	20231110	115900	25874113	890	890	890	890	0
517	20231110	115800	25874113	890	890	890	890	0
518	20231110	115700	25874113	890	890	890	890	0
519	20231110	115600	25874113	890	890	890	890	30
520	20231110	115500	25847413	888	888	888	888	0
521	20231110	115400	25847413	888	888	888	888	960
522	20231110	115300	24994933	888	888	888	888	0
523	20231110	115200	24994933	888	888	888	888	0
524	20231110	115100	24994933	888	888	888	888	0
525	20231110	115000	24994933	888	888	888	888	0
526	20231110	114900	24994933	888	888	888	888	0
527	20231110	114800	24994933	888	888	888	888	0
528	20231110	114700	24994933	888	888	888	888	0
529	20231110	114600	24994933	888	888	888	888	0
530	20231110	114500	24994933	888	888	888	888	565
531	20231110	114400	24493213	890	890	890	890	0
532	20231110	114300	24493213	890	890	890	890	0
533	20231110	114200	24493213	890	890	890	890	0
534	20231110	114100	24493213	890	890	890	890	0
535	20231110	114000	24493213	890	890	890	890	0
536	20231110	113900	24493213	890	890	890	890	200
537	20231110	113800	24315213	890	890	890	890	0
538	20231110	113700	24315213	890	890	890	890	0
539	20231110	113600	24315213	890	890	890	890	0
540	20231110	113500	24315213	890	890	890	890	0
541	20231110	113400	24315213	890	890	890	890	0
542	20231110	113300	24315213	890	890	890	890	0
543	20231110	113200	24315213	890	890	890	890	0
544	20231110	113100	24315213	890	890	890	890	0
545	20231110	113000	24315213	890	890	890	890	0
546	20231110	112900	24315213	890	890	890	890	0
547	20231110	112800	24315213	890	890	890	890	0
548	20231110	112700	24315213	890	890	890	890	0
549	20231110	112600	24315213	890	890	890	890	0
550	20231110	112500	24315213	890	890	890	890	0
551	20231110	112400	24315213	890	890	890	890	0
552	20231110	112300	24315213	890	890	890	890	0
553	20231110	112200	24315213	890	890	890	890	0
554	20231110	112100	24315213	890	890	890	890	0
555	20231110	112000	24315213	890	890	890	890	0
556	20231110	111900	24315213	890	890	890	890	0
557	20231110	111800	24315213	890	890	890	890	0
558	20231110	111700	24315213	890	890	890	890	1
559	20231110	111600	24314323	890	890	890	890	0
560	20231110	111500	24314323	890	890	890	890	0
561	20231110	111400	24314323	890	890	890	890	0
562	20231110	111300	24314323	890	889	890	889	2423
563	20231110	111200	22158085	888	888	888	888	1184
564	20231110	111100	21106693	888	888	888	888	0
565	20231110	111000	21106693	888	888	888	888	0
566	20231110	110900	21106693	888	888	888	888	0
567	20231110	110800	21106693	888	888	888	888	0
568	20231110	110700	21106693	888	888	888	888	0
569	20231110	110600	21106693	888	888	888	888	0
570	20231110	110500	21106693	888	888	888	888	0
571	20231110	110400	21106693	888	888	888	888	0
572	20231110	110300	21106693	888	888	888	888	0
573	20231110	110200	21106693	888	888	888	888	0
574	20231110	110100	21106693	888	888	888	888	0
575	20231110	110000	21106693	888	888	888	888	0
576	20231110	105900	21106693	888	888	888	888	0
577	20231110	105800	21106693	888	888	888	888	0
578	20231110	105700	21106693	888	888	888	888	0
579	20231110	105600	21106693	888	888	888	888	0
580	20231110	105500	21106693	888	888	888	888	100
581	20231110	105400	21017893	888	888	888	888	20
582	20231110	105300	21000133	888	888	888	888	0
583	20231110	105200	21000133	888	888	888	888	0
584	20231110	105100	21000133	888	888	888	888	0
585	20231110	105000	21000133	888	888	888	888	0
586	20231110	104900	21000133	888	888	888	888	0
587	20231110	104800	21000133	888	888	888	888	50
588	20231110	104700	20955733	888	888	888	888	0
589	20231110	104600	20955733	888	888	888	888	0
590	20231110	104500	20955733	888	888	888	888	0
591	20231110	104400	20955733	888	888	888	888	100
592	20231110	104300	20866933	888	888	888	888	5
593	20231110	104200	20862493	889	887	889	887	1430
594	20231110	104100	19592445	887	887	887	887	0
595	20231110	104000	19592445	887	887	887	887	0
596	20231110	103900	19592445	887	887	887	887	0
597	20231110	103800	19592445	887	887	887	887	0
598	20231110	103700	19592445	887	887	887	887	0
599	20231110	103600	19592445	887	887	887	887	0
600	20231110	103500	19592445	887	887	887	887	0
601	20231110	103400	19592445	887	887	887	887	0
602	20231110	103300	19592445	887	887	887	887	0
603	20231110	103200	19592445	887	887	887	887	0
604	20231110	103100	19592445	887	882	887	881	620
605	20231110	103000	19046153	882	882	882	882	1
606	20231110	102900	19045271	882	882	882	882	756
607	20231110	102800	18378479	882	882	882	882	245
608	20231110	102700	18162389	882	882	882	882	0
609	20231110	102600	18162389	882	882	882	882	16
610	20231110	102500	18148277	877	877	877	877	0
611	20231110	102400	18148277	877	877	877	877	0
612	20231110	102300	18148277	877	877	877	877	0
613	20231110	102200	18148277	877	878	878	877	315
614	20231110	102100	17872021	878	878	878	878	0
615	20231110	102000	17872021	878	878	878	878	0
616	20231110	101900	17872021	878	878	878	878	1593
617	20231110	101800	16473367	878	878	878	878	1
618	20231110	101700	16472489	878	878	878	878	0
619	20231110	101600	16472489	878	878	878	878	1
620	20231110	101500	16471611	878	878	878	878	0
621	20231110	101400	16471611	878	878	878	878	90
622	20231110	101300	16392591	881	885	885	881	21
623	20231110	101200	16374086	883	883	883	883	0
624	20231110	101100	16374086	883	883	883	883	0
625	20231110	101000	16374086	883	883	883	883	20
626	20231110	100900	16356426	885	883	885	877	4086
627	20231110	100800	12758025	883	883	883	883	0
628	20231110	100700	12758025	883	883	883	883	0
629	20231110	100600	12758025	883	883	883	883	0
630	20231110	100500	12758025	883	883	883	883	0
631	20231110	100400	12758025	883	883	883	883	0
632	20231110	100300	12758025	883	883	883	883	0
633	20231110	100200	12758025	883	883	883	883	0
634	20231110	100100	12758025	883	883	883	883	0
635	20231110	100000	12758025	883	883	883	883	0
636	20231110	095900	12758025	883	883	883	883	0
637	20231110	095800	12758025	883	883	883	883	0
638	20231110	095700	12758025	883	883	883	883	0
639	20231110	095600	12758025	883	883	883	883	0
640	20231110	095500	12758025	883	883	883	883	0
641	20231110	095400	12758025	883	883	883	883	0
642	20231110	095300	12758025	883	883	883	883	0
643	20231110	095200	12758025	883	883	883	883	0
644	20231110	095100	12758025	883	883	883	883	15
645	20231110	095000	12744780	883	883	883	883	0
646	20231110	094900	12744780	883	883	883	883	0
647	20231110	094800	12744780	883	883	883	883	0
648	20231110	094700	12744780	883	883	883	883	500
649	20231110	094600	12303280	883	883	883	883	0
650	20231110	094500	12303280	883	883	883	883	3
651	20231110	094400	12300631	883	883	883	883	100
652	20231110	094300	12212331	886	886	886	886	97
653	20231110	094200	12126389	886	886	886	886	0
654	20231110	094100	12126389	886	886	886	886	0
655	20231110	094000	12126389	886	886	886	886	0
656	20231110	093900	12126389	886	886	886	886	0
657	20231110	093800	12126389	886	886	886	886	0
658	20231110	093700	12126389	886	886	886	886	100
659	20231110	093600	12037789	886	886	886	886	103
660	20231110	093500	11946531	886	880	886	880	94
661	20231110	093400	11863793	886	881	886	881	102
662	20231110	093300	11773926	882	887	887	882	165
663	20231110	093200	11627821	883	883	883	883	0
664	20231110	093100	11627821	883	883	883	883	130
665	20231110	093000	11513031	885	892	892	885	262
666	20231110	092900	11280459	885	886	886	885	1500
667	20231110	092800	9952859	885	885	885	885	0
668	20231110	092700	9952859	885	885	885	885	0
669	20231110	092600	9952859	885	886	886	885	213
670	20231110	092500	9764254	887	885	887	885	79
671	20231110	092400	9694271	884	885	899	883	2135
672	20231110	092300	7805520	883	883	883	883	1
673	20231110	092200	7804637	881	884	884	875	3376
674	20231110	092100	4828743	886	885	886	885	320
675	20231110	092000	4545423	885	885	885	885	31
676	20231110	091900	4517988	885	885	885	885	503
677	20231110	091800	4072833	885	885	885	885	0
678	20231110	091700	4072833	885	891	891	885	2676
679	20231110	091600	1697354	891	893	893	891	13
680	20231110	091500	1685769	895	891	903	891	301
681	20231110	091400	1416670	894	894	894	894	30
682	20231110	091300	1389850	894	894	894	894	0
683	20231110	091200	1389850	894	894	894	894	9
684	20231110	091100	1381804	894	894	894	894	11
685	20231110	091000	1371970	890	890	890	890	15
686	20231110	090900	1358620	890	893	893	890	115
687	20231110	090800	1256200	894	897	897	894	178
688	20231110	090700	1096971	900	900	900	900	68
689	20231110	090600	1035771	901	903	905	894	648
690	20231110	090500	449652	897	901	905	897	107
691	20231110	090400	352899	901	897	901	893	227
692	20231110	090300	149107	896	896	896	896	0
693	20231110	090200	149107	896	891	896	891	139
694	20231110	090100	25144	898	898	898	898	0
695	20231110	090000	25144	898	898	898	898	28