KissMeData/148780/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202200	82820995	911	911	911	911	1280
3	20231108	202100	82820995	911	911	911	911	0
4	20231108	202000	82820995	911	911	911	911	0
5	20231108	201900	82820995	911	911	911	911	0
6	20231108	201800	82820995	911	911	911	911	0
7	20231108	201700	82820995	911	911	911	911	0
8	20231108	201600	82820995	911	911	911	911	0
9	20231108	201500	82820995	911	911	911	911	0
10	20231108	201400	82820995	911	911	911	911	0
11	20231108	201300	82820995	911	911	911	911	0
12	20231108	201200	82820995	911	911	911	911	0
13	20231108	201100	82820995	911	911	911	911	0
14	20231108	201000	82820995	911	911	911	911	0
15	20231108	200900	82820995	911	911	911	911	0
16	20231108	200800	82820995	911	911	911	911	0
17	20231108	200700	82820995	911	911	911	911	0
18	20231108	200600	82820995	911	911	911	911	0
19	20231108	200500	82820995	911	911	911	911	0
20	20231108	200400	82820995	911	911	911	911	0
21	20231108	200300	82820995	911	911	911	911	0
22	20231108	200200	82820995	911	911	911	911	0
23	20231108	200100	82820995	911	911	911	911	0
24	20231108	200000	82820995	911	911	911	911	0
25	20231108	195900	82820995	911	911	911	911	0
26	20231108	195800	82820995	911	911	911	911	0
27	20231108	195700	82820995	911	911	911	911	0
28	20231108	195600	82820995	911	911	911	911	0
29	20231108	195500	82820995	911	911	911	911	0
30	20231108	195400	82820995	911	911	911	911	0
31	20231108	195300	82820995	911	911	911	911	0
32	20231108	195200	82820995	911	911	911	911	1280
33	20231108	195100	82820995	911	911	911	911	0
34	20231108	195000	82820995	911	911	911	911	0
35	20231108	194900	82820995	911	911	911	911	0
36	20231108	194800	82820995	911	911	911	911	0
37	20231108	194700	82820995	911	911	911	911	0
38	20231108	194600	82820995	911	911	911	911	0
39	20231108	194500	82820995	911	911	911	911	0
40	20231108	194400	82820995	911	911	911	911	0
41	20231108	194300	82820995	911	911	911	911	0
42	20231108	194200	82820995	911	911	911	911	0
43	20231108	194100	82820995	911	911	911	911	0
44	20231108	194000	82820995	911	911	911	911	0
45	20231108	193900	82820995	911	911	911	911	0
46	20231108	193800	82820995	911	911	911	911	0
47	20231108	193700	82820995	911	911	911	911	0
48	20231108	193600	82820995	911	911	911	911	0
49	20231108	193500	82820995	911	911	911	911	0
50	20231108	193400	82820995	911	911	911	911	0
51	20231108	193300	82820995	911	911	911	911	0
52	20231108	193200	82820995	911	911	911	911	0
53	20231108	193100	82820995	911	911	911	911	0
54	20231108	193000	82820995	911	911	911	911	0
55	20231108	192900	82820995	911	911	911	911	0
56	20231108	192800	82820995	911	911	911	911	0
57	20231108	192700	82820995	911	911	911	911	0
58	20231108	192600	82820995	911	911	911	911	0
59	20231108	192500	82820995	911	911	911	911	0
60	20231108	192400	82820995	911	911	911	911	0
61	20231108	192300	82820995	911	911	911	911	0
62	20231108	192200	82820995	911	911	911	911	1280
63	20231108	192100	82820995	911	911	911	911	0
64	20231108	192000	82820995	911	911	911	911	0
65	20231108	191900	82820995	911	911	911	911	0
66	20231108	191800	82820995	911	911	911	911	0
67	20231108	191700	82820995	911	911	911	911	0
68	20231108	191600	82820995	911	911	911	911	0
69	20231108	191500	82820995	911	911	911	911	0
70	20231108	191400	82820995	911	911	911	911	0
71	20231108	191300	82820995	911	911	911	911	0
72	20231108	191200	82820995	911	911	911	911	0
73	20231108	191100	82820995	911	911	911	911	0
74	20231108	191000	82820995	911	911	911	911	0
75	20231108	190900	82820995	911	911	911	911	0
76	20231108	190800	82820995	911	911	911	911	0
77	20231108	190700	82820995	911	911	911	911	0
78	20231108	190600	82820995	911	911	911	911	0
79	20231108	190500	82820995	911	911	911	911	0
80	20231108	190400	82820995	911	911	911	911	0
81	20231108	190300	82820995	911	911	911	911	0
82	20231108	190200	82820995	911	911	911	911	0
83	20231108	190100	82820995	911	911	911	911	0
84	20231108	190000	82820995	911	911	911	911	0
85	20231108	185900	82820995	911	911	911	911	0
86	20231108	185800	82820995	911	911	911	911	0
87	20231108	185700	82820995	911	911	911	911	0
88	20231108	185600	82820995	911	911	911	911	0
89	20231108	185500	82820995	911	911	911	911	0
90	20231108	185400	82820995	911	911	911	911	0
91	20231108	185300	82820995	911	911	911	911	0
92	20231108	185200	82820995	911	911	911	911	1280
93	20231108	185100	82820995	911	911	911	911	0
94	20231108	185000	82820995	911	911	911	911	0
95	20231108	184900	82820995	911	911	911	911	0
96	20231108	184800	82820995	911	911	911	911	0
97	20231108	184700	82820995	911	911	911	911	0
98	20231108	184600	82820995	911	911	911	911	0
99	20231108	184500	82820995	911	911	911	911	0
100	20231108	184400	82820995	911	911	911	911	0
101	20231108	184300	82820995	911	911	911	911	0
102	20231108	184200	82820995	911	911	911	911	0
103	20231108	184100	82820995	911	911	911	911	0
104	20231108	184000	82820995	911	911	911	911	0
105	20231108	183900	82820995	911	911	911	911	0
106	20231108	183800	82820995	911	911	911	911	0
107	20231108	183700	82820995	911	911	911	911	0
108	20231108	183600	82820995	911	911	911	911	0
109	20231108	183500	82820995	911	911	911	911	0
110	20231108	183400	82820995	911	911	911	911	0
111	20231108	183300	82820995	911	911	911	911	0
112	20231108	183200	82820995	911	911	911	911	0
113	20231108	183100	82820995	911	911	911	911	0
114	20231108	183000	82820995	911	911	911	911	0
115	20231108	182900	82820995	911	911	911	911	0
116	20231108	182800	82820995	911	911	911	911	0
117	20231108	182700	82820995	911	911	911	911	0
118	20231108	182600	82820995	911	911	911	911	0
119	20231108	182500	82820995	911	911	911	911	0
120	20231108	182400	82820995	911	911	911	911	0
121	20231108	182300	82820995	911	911	911	911	0
122	20231108	182200	82820995	911	911	911	911	1280
123	20231108	182100	82820995	911	911	911	911	0
124	20231108	182000	82820995	911	911	911	911	0
125	20231108	181900	82820995	911	911	911	911	0
126	20231108	181800	82820995	911	911	911	911	0
127	20231108	181700	82820995	911	911	911	911	0
128	20231108	181600	82820995	911	911	911	911	0
129	20231108	181500	82820995	911	911	911	911	0
130	20231108	181400	82820995	911	911	911	911	0
131	20231108	181300	82820995	911	911	911	911	0
132	20231108	181200	82820995	911	911	911	911	0
133	20231108	181100	82820995	911	911	911	911	0
134	20231108	181000	82820995	911	911	911	911	0
135	20231108	180900	82820995	911	911	911	911	0
136	20231108	180800	82820995	911	911	911	911	0
137	20231108	180700	82820995	911	911	911	911	0
138	20231108	180600	82820995	911	911	911	911	0
139	20231108	180500	82820995	911	911	911	911	0
140	20231108	180400	82820995	911	911	911	911	0
141	20231108	180300	82820995	911	911	911	911	0
142	20231108	180200	82820995	911	911	911	911	0
143	20231108	180100	82820995	911	911	911	911	0
144	20231108	180000	82820995	911	911	911	911	0
145	20231108	175900	82820995	911	911	911	911	0
146	20231108	175800	82820995	911	911	911	911	0
147	20231108	175700	82820995	911	911	911	911	0
148	20231108	175600	82820995	911	911	911	911	0
149	20231108	175500	82820995	911	911	911	911	0
150	20231108	175400	82820995	911	911	911	911	0
151	20231108	175300	82820995	911	911	911	911	0
152	20231108	175200	82820995	911	911	911	911	1280
153	20231108	175100	82820995	911	911	911	911	0
154	20231108	175000	82820995	911	911	911	911	0
155	20231108	174900	82820995	911	911	911	911	0
156	20231108	174800	82820995	911	911	911	911	0
157	20231108	174700	82820995	911	911	911	911	0
158	20231108	174600	82820995	911	911	911	911	0
159	20231108	174500	82820995	911	911	911	911	0
160	20231108	174400	82820995	911	911	911	911	0
161	20231108	174300	82820995	911	911	911	911	0
162	20231108	174200	82820995	911	911	911	911	0
163	20231108	174100	82820995	911	911	911	911	0
164	20231108	174000	82820995	911	911	911	911	0
165	20231108	173900	82820995	911	911	911	911	0
166	20231108	173800	82820995	911	911	911	911	0
167	20231108	173700	82820995	911	911	911	911	0
168	20231108	173600	82820995	911	911	911	911	0
169	20231108	173500	82820995	911	911	911	911	0
170	20231108	173400	82820995	911	911	911	911	0
171	20231108	173300	82820995	911	911	911	911	0
172	20231108	173200	82820995	911	911	911	911	0
173	20231108	173100	82820995	911	911	911	911	0
174	20231108	173000	82820995	911	911	911	911	0
175	20231108	172900	82820995	911	911	911	911	0
176	20231108	172800	82820995	911	911	911	911	0
177	20231108	172700	82820995	911	911	911	911	0
178	20231108	172600	82820995	911	911	911	911	0
179	20231108	172500	82820995	911	911	911	911	0
180	20231108	172400	82820995	911	911	911	911	0
181	20231108	172300	82820995	911	911	911	911	0
182	20231108	172200	82820995	911	911	911	911	1280
183	20231108	172100	82820995	911	911	911	911	0
184	20231108	172000	82820995	911	911	911	911	0
185	20231108	171900	82820995	911	911	911	911	0
186	20231108	171800	82820995	911	911	911	911	0
187	20231108	171700	82820995	911	911	911	911	0
188	20231108	171600	82820995	911	911	911	911	0
189	20231108	171500	82820995	911	911	911	911	0
190	20231108	171400	82820995	911	911	911	911	0
191	20231108	171300	82820995	911	911	911	911	0
192	20231108	171200	82820995	911	911	911	911	0
193	20231108	171100	82820995	911	911	911	911	0
194	20231108	171000	82820995	911	911	911	911	0
195	20231108	170900	82820995	911	911	911	911	0
196	20231108	170800	82820995	911	911	911	911	0
197	20231108	170700	82820995	911	911	911	911	0
198	20231108	170600	82820995	911	911	911	911	0
199	20231108	170500	82820995	911	911	911	911	0
200	20231108	170400	82820995	911	911	911	911	0
201	20231108	170300	82820995	911	911	911	911	0
202	20231108	170200	82820995	911	911	911	911	0
203	20231108	170100	82820995	911	911	911	911	0
204	20231108	170000	82820995	911	911	911	911	0
205	20231108	165900	82820995	911	911	911	911	0
206	20231108	165800	82820995	911	911	911	911	0
207	20231108	165700	82820995	911	911	911	911	0
208	20231108	165600	82820995	911	911	911	911	0
209	20231108	165500	82820995	911	911	911	911	0
210	20231108	165400	82820995	911	911	911	911	0
211	20231108	165300	82820995	911	911	911	911	0
212	20231108	165200	82820995	911	911	911	911	1280
213	20231108	165100	82820995	911	911	911	911	0
214	20231108	165000	82820995	911	911	911	911	0
215	20231108	164900	82820995	911	911	911	911	0
216	20231108	164800	82820995	911	911	911	911	0
217	20231108	164700	82820995	911	911	911	911	0
218	20231108	164600	82820995	911	911	911	911	0
219	20231108	164500	82820995	911	911	911	911	0
220	20231108	164400	82820995	911	911	911	911	0
221	20231108	164300	82820995	911	911	911	911	0
222	20231108	164200	82820995	911	911	911	911	0
223	20231108	164100	82820995	911	911	911	911	0
224	20231108	164000	82820995	911	911	911	911	0
225	20231108	163900	82820995	911	911	911	911	0
226	20231108	163800	82820995	911	911	911	911	0
227	20231108	163700	82820995	911	911	911	911	0
228	20231108	163600	82820995	911	911	911	911	0
229	20231108	163500	82820995	911	911	911	911	0
230	20231108	163400	82820995	911	911	911	911	0
231	20231108	163300	82820995	911	911	911	911	0
232	20231108	163200	82820995	911	911	911	911	0
233	20231108	163100	82820995	911	911	911	911	0
234	20231108	163000	82820995	911	911	911	911	0
235	20231108	162900	82820995	911	911	911	911	0
236	20231108	162800	82820995	911	911	911	911	0
237	20231108	162700	82820995	911	911	911	911	0
238	20231108	162600	82820995	911	911	911	911	0
239	20231108	162500	82820995	911	911	911	911	0
240	20231108	162400	82820995	911	911	911	911	0
241	20231108	162300	82820995	911	911	911	911	0
242	20231108	162200	82820995	911	911	911	911	1280
243	20231108	162100	82820995	911	911	911	911	0
244	20231108	162000	82820995	911	911	911	911	0
245	20231108	161900	82820995	911	911	911	911	0
246	20231108	161800	82820995	911	911	911	911	0
247	20231108	161700	82820995	911	911	911	911	0
248	20231108	161600	82820995	911	911	911	911	0
249	20231108	161500	82820995	911	911	911	911	0
250	20231108	161400	82820995	911	911	911	911	0
251	20231108	161300	82820995	911	911	911	911	0
252	20231108	161200	82820995	911	911	911	911	0
253	20231108	161100	82820995	911	911	911	911	0
254	20231108	161000	82820995	911	911	911	911	0
255	20231108	160900	82820995	911	911	911	911	0
256	20231108	160800	82820995	911	911	911	911	0
257	20231108	160700	82820995	911	911	911	911	0
258	20231108	160600	82820995	911	911	911	911	0
259	20231108	160500	82820995	911	911	911	911	0
260	20231108	160400	82820995	911	911	911	911	0
261	20231108	160300	82820995	911	911	911	911	0
262	20231108	160200	82820995	911	911	911	911	0
263	20231108	160100	82820995	911	911	911	911	0
264	20231108	160000	82820995	911	911	911	911	0
265	20231108	155900	82820995	911	911	911	911	0
266	20231108	155800	82820995	911	911	911	911	0
267	20231108	155700	82820995	911	911	911	911	0
268	20231108	155600	82820995	911	911	911	911	0
269	20231108	155500	82820995	911	911	911	911	0
270	20231108	155400	82820995	911	911	911	911	0
271	20231108	155300	82820995	911	911	911	911	0
272	20231108	155200	82820995	911	911	911	911	1280
273	20231108	155100	82820995	911	911	911	911	0
274	20231108	155000	82820995	911	911	911	911	0
275	20231108	154900	82820995	911	911	911	911	0
276	20231108	154800	82820995	911	911	911	911	0
277	20231108	154700	82820995	911	911	911	911	0
278	20231108	154600	82820995	911	911	911	911	0
279	20231108	154500	82820995	911	911	911	911	0
280	20231108	154400	82820995	911	911	911	911	0
281	20231108	154300	82820995	911	911	911	911	0
282	20231108	154200	82820995	911	911	911	911	0
283	20231108	154100	82820995	911	911	911	911	0
284	20231108	154000	82820995	911	911	911	911	0
285	20231108	153900	82820995	911	911	911	911	0
286	20231108	153800	82820995	911	911	911	911	0
287	20231108	153700	82820995	911	911	911	911	0
288	20231108	153600	82820995	911	911	911	911	0
289	20231108	153500	82820995	911	911	911	911	0
290	20231108	153400	82820995	911	911	911	911	0
291	20231108	153300	82820995	911	911	911	911	0
292	20231108	153200	82820995	911	911	911	911	0
293	20231108	153100	82820995	911	911	911	911	0
294	20231108	153000	82820995	911	911	911	911	1280
295	20231108	152900	81654915	923	923	923	923	0
296	20231108	152800	81654915	923	923	923	923	0
297	20231108	152700	81654915	923	923	923	923	0
298	20231108	152600	81654915	923	923	923	923	0
299	20231108	152500	81654915	923	923	923	923	0
300	20231108	152400	81654915	923	923	923	923	0
301	20231108	152300	81654915	923	923	923	923	0
302	20231108	152200	81654915	923	923	923	923	0
303	20231108	152100	81654915	923	923	923	923	0
304	20231108	152000	81654915	923	923	923	923	0
305	20231108	151900	81654915	923	922	923	922	4
306	20231108	151800	81651226	923	923	923	923	0
307	20231108	151700	81651226	923	923	923	923	0
308	20231108	151600	81651226	923	923	923	923	0
309	20231108	151500	81651226	923	923	923	923	90
310	20231108	151400	81568156	923	923	923	923	0
311	20231108	151300	81568156	923	922	923	922	89
312	20231108	151200	81486096	923	923	923	923	0
313	20231108	151100	81486096	923	923	923	923	0
314	20231108	151000	81486096	923	923	923	923	0
315	20231108	150900	81486096	923	923	923	923	0
316	20231108	150800	81486096	923	917	923	916	1212
317	20231108	150700	80375457	915	925	925	915	312
318	20231108	150600	80089372	926	926	926	926	0
319	20231108	150500	80089372	926	926	926	926	0
320	20231108	150400	80089372	926	926	926	926	0
321	20231108	150300	80089372	926	926	926	926	0
322	20231108	150200	80089372	926	926	926	926	0
323	20231108	150100	80089372	926	926	926	926	0
324	20231108	150000	80089372	926	923	926	923	200
325	20231108	145900	79904395	923	922	923	922	106
326	20231108	145800	79806620	922	922	922	922	0
327	20231108	145700	79806620	922	922	922	922	0
328	20231108	145600	79806620	922	922	922	922	9
329	20231108	145500	79798322	924	924	924	924	0
330	20231108	145400	79798322	924	924	924	924	0
331	20231108	145300	79798322	924	924	924	924	0
332	20231108	145200	79798322	924	924	924	924	4
333	20231108	145100	79794626	916	920	920	916	3000
334	20231108	145000	77044050	926	926	926	926	0
335	20231108	144900	77044050	926	923	926	923	2
336	20231108	144800	77042201	926	926	926	926	0
337	20231108	144700	77042201	926	926	926	926	0
338	20231108	144600	77042201	926	925	926	924	93
339	20231108	144500	76956096	924	924	924	924	231
340	20231108	144400	76742652	926	926	926	926	0
341	20231108	144300	76742652	926	926	926	926	0
342	20231108	144200	76742652	926	926	926	926	0
343	20231108	144100	76742652	926	926	926	926	0
344	20231108	144000	76742652	926	926	926	926	0
345	20231108	143900	76742652	926	926	926	926	0
346	20231108	143800	76742652	926	925	926	925	6
347	20231108	143700	76737101	925	925	925	925	0
348	20231108	143600	76737101	925	925	925	925	0
349	20231108	143500	76737101	925	925	925	925	159
350	20231108	143400	76590026	926	926	926	926	0
351	20231108	143300	76590026	926	926	926	926	0
352	20231108	143200	76590026	926	926	926	926	0
353	20231108	143100	76590026	926	926	926	926	0
354	20231108	143000	76590026	926	926	926	926	0
355	20231108	142900	76590026	926	926	926	926	0
356	20231108	142800	76590026	926	926	926	926	0
357	20231108	142700	76590026	926	926	926	926	0
358	20231108	142600	76590026	926	926	926	926	0
359	20231108	142500	76590026	926	926	926	926	0
360	20231108	142400	76590026	926	926	926	926	0
361	20231108	142300	76590026	926	926	926	926	0
362	20231108	142200	76590026	926	926	926	926	0
363	20231108	142100	76590026	926	926	926	926	0
364	20231108	142000	76590026	926	926	926	926	0
365	20231108	141900	76590026	926	926	926	926	0
366	20231108	141800	76590026	926	926	926	926	0
367	20231108	141700	76590026	926	926	926	926	0
368	20231108	141600	76590026	926	926	926	926	0
369	20231108	141500	76590026	926	926	926	926	0
370	20231108	141400	76590026	926	926	926	926	0
371	20231108	141300	76590026	926	926	926	926	0
372	20231108	141200	76590026	926	926	926	926	0
373	20231108	141100	76590026	926	925	926	925	8
374	20231108	141000	76582625	926	926	926	926	0
375	20231108	140900	76582625	926	926	926	926	0
376	20231108	140800	76582625	926	926	926	926	0
377	20231108	140700	76582625	926	926	926	926	0
378	20231108	140600	76582625	926	926	926	926	0
379	20231108	140500	76582625	926	926	926	926	0
380	20231108	140400	76582625	926	926	926	926	200
381	20231108	140300	76397425	926	926	926	926	3
382	20231108	140200	76394647	926	926	926	926	0
383	20231108	140100	76394647	926	926	927	926	3298
384	20231108	140000	73337699	926	926	926	926	77
385	20231108	135900	73266397	926	923	926	922	1638
386	20231108	135800	71750296	925	925	925	925	0
387	20231108	135700	71750296	925	925	925	925	0
388	20231108	135600	71750296	925	925	925	925	0
389	20231108	135500	71750296	925	925	925	925	0
390	20231108	135400	71750296	925	925	925	925	0
391	20231108	135300	71750296	925	925	925	925	0
392	20231108	135200	71750296	925	925	925	925	0
393	20231108	135100	71750296	925	924	925	924	12
394	20231108	135000	71739207	916	922	922	916	939
395	20231108	134900	70875463	925	925	925	925	0
396	20231108	134800	70875463	925	925	925	925	0
397	20231108	134700	70875463	925	925	925	925	0
398	20231108	134600	70875463	925	925	925	925	0
399	20231108	134500	70875463	925	925	925	925	0
400	20231108	134400	70875463	925	925	925	925	0
401	20231108	134300	70875463	925	925	925	925	0
402	20231108	134200	70875463	925	925	925	925	0
403	20231108	134100	70875463	925	925	925	925	0
404	20231108	134000	70875463	925	924	925	924	6
405	20231108	133900	70869917	923	923	923	923	111
406	20231108	133800	70767464	924	924	924	924	0
407	20231108	133700	70767464	924	924	924	924	0
408	20231108	133600	70767464	924	924	924	924	0
409	20231108	133500	70767464	924	924	924	924	0
410	20231108	133400	70767464	924	924	924	924	0
411	20231108	133300	70767464	924	924	924	924	0
412	20231108	133200	70767464	924	924	924	924	0
413	20231108	133100	70767464	924	924	924	924	0
414	20231108	133000	70767464	924	924	924	924	0
415	20231108	132900	70767464	924	924	924	924	0
416	20231108	132800	70767464	924	924	924	924	0
417	20231108	132700	70767464	924	924	924	924	0
418	20231108	132600	70767464	924	924	924	924	0
419	20231108	132500	70767464	924	924	924	924	0
420	20231108	132400	70767464	924	924	924	924	0
421	20231108	132300	70767464	924	923	924	923	4
422	20231108	132200	70763771	920	920	920	920	100
423	20231108	132100	70671771	925	925	925	925	0
424	20231108	132000	70671771	925	925	925	925	0
425	20231108	131900	70671771	925	925	925	925	0
426	20231108	131800	70671771	925	925	925	925	0
427	20231108	131700	70671771	925	924	925	924	2
428	20231108	131600	70669922	925	925	925	925	0
429	20231108	131500	70669922	925	925	925	925	33
430	20231108	131400	70639397	925	925	925	925	0
431	20231108	131300	70639397	925	925	925	925	10
432	20231108	131200	70630147	925	924	925	924	5
433	20231108	131100	70625526	925	925	925	925	0
434	20231108	131000	70625526	925	925	925	925	0
435	20231108	130900	70625526	925	925	925	925	0
436	20231108	130800	70625526	925	925	925	925	0
437	20231108	130700	70625526	925	925	925	925	0
438	20231108	130600	70625526	925	924	925	924	113
439	20231108	130500	70521113	924	924	924	924	0
440	20231108	130400	70521113	924	924	924	924	2
441	20231108	130300	70519265	923	923	923	923	3
442	20231108	130200	70516496	923	923	923	923	0
443	20231108	130100	70516496	923	923	923	923	0
444	20231108	130000	70516496	923	923	923	923	0
445	20231108	125900	70516496	923	923	923	923	0
446	20231108	125800	70516496	923	923	923	923	0
447	20231108	125700	70516496	923	923	923	923	0
448	20231108	125600	70516496	923	923	923	923	0
449	20231108	125500	70516496	923	923	923	923	0
450	20231108	125400	70516496	923	923	923	923	0
451	20231108	125300	70516496	923	923	923	923	0
452	20231108	125200	70516496	923	923	923	923	0
453	20231108	125100	70516496	923	923	923	923	0
454	20231108	125000	70516496	923	923	923	923	0
455	20231108	124900	70516496	923	923	923	923	0
456	20231108	124800	70516496	923	923	923	923	0
457	20231108	124700	70516496	923	923	923	923	0
458	20231108	124600	70516496	923	923	923	923	0
459	20231108	124500	70516496	923	923	923	923	0
460	20231108	124400	70516496	923	923	923	923	0
461	20231108	124300	70516496	923	923	923	923	0
462	20231108	124200	70516496	923	923	923	923	0
463	20231108	124100	70516496	923	919	923	919	99
464	20231108	124000	70425368	921	921	921	921	0
465	20231108	123900	70425368	921	921	921	921	0
466	20231108	123800	70425368	921	921	921	921	0
467	20231108	123700	70425368	921	922	922	917	34
468	20231108	123600	70394172	918	917	918	915	93
469	20231108	123500	70308862	923	923	923	923	0
470	20231108	123400	70308862	923	923	923	923	0
471	20231108	123300	70308862	923	923	923	923	1
472	20231108	123200	70307939	919	919	919	919	2
473	20231108	123100	70306101	923	923	923	923	0
474	20231108	123000	70306101	923	923	923	923	0
475	20231108	122900	70306101	923	923	923	920	7
476	20231108	122800	70299650	922	922	922	922	2
477	20231108	122700	70297806	924	924	924	924	0
478	20231108	122600	70297806	924	924	924	924	0
479	20231108	122500	70297806	924	924	924	924	0
480	20231108	122400	70297806	924	924	924	924	0
481	20231108	122300	70297806	924	924	924	924	0
482	20231108	122200	70297806	924	924	924	924	0
483	20231108	122100	70297806	924	924	924	924	0
484	20231108	122000	70297806	924	924	924	924	0
485	20231108	121900	70297806	924	924	924	924	0
486	20231108	121800	70297806	924	923	924	923	4
487	20231108	121700	70294113	924	924	924	924	0
488	20231108	121600	70294113	924	924	924	924	0
489	20231108	121500	70294113	924	924	924	924	40
490	20231108	121400	70257153	925	925	925	925	0
491	20231108	121300	70257153	925	925	925	925	0
492	20231108	121200	70257153	925	925	925	925	0
493	20231108	121100	70257153	925	925	925	925	0
494	20231108	121000	70257153	925	925	925	925	0
495	20231108	120900	70257153	925	925	925	925	0
496	20231108	120800	70257153	925	925	925	925	0
497	20231108	120700	70257153	925	925	925	925	0
498	20231108	120600	70257153	925	925	925	925	0
499	20231108	120500	70257153	925	924	925	924	8
500	20231108	120400	70249760	925	925	925	925	0
501	20231108	120300	70249760	925	925	925	925	0
502	20231108	120200	70249760	925	925	925	925	0
503	20231108	120100	70249760	925	925	925	925	0
504	20231108	120000	70249760	925	925	925	925	0
505	20231108	115900	70249760	925	925	925	925	0
506	20231108	115800	70249760	925	925	925	925	0
507	20231108	115700	70249760	925	925	925	925	0
508	20231108	115600	70249760	925	925	925	925	0
509	20231108	115500	70249760	925	925	925	925	0
510	20231108	115400	70249760	925	925	925	925	0
511	20231108	115300	70249760	925	925	925	925	0
512	20231108	115200	70249760	925	925	925	925	0
513	20231108	115100	70249760	925	925	925	925	0
514	20231108	115000	70249760	925	925	925	925	0
515	20231108	114900	70249760	925	925	925	925	0
516	20231108	114800	70249760	925	925	925	925	0
517	20231108	114700	70249760	925	925	925	925	0
518	20231108	114600	70249760	925	924	925	924	203
519	20231108	114500	70062087	918	918	918	918	0
520	20231108	114400	70062087	918	918	918	918	0
521	20231108	114300	70062087	918	918	918	918	0
522	20231108	114200	70062087	918	923	923	918	10
523	20231108	114100	70052882	923	923	923	923	0
524	20231108	114000	70052882	923	923	923	923	0
525	20231108	113900	70052882	923	923	923	923	0
526	20231108	113800	70052882	923	923	923	923	6
527	20231108	113700	70047344	923	922	923	922	89
528	20231108	113600	69965233	923	923	923	923	0
529	20231108	113500	69965233	923	923	923	923	0
530	20231108	113400	69965233	923	923	923	923	0
531	20231108	113300	69965233	923	923	923	923	0
532	20231108	113200	69965233	923	923	923	923	0
533	20231108	113100	69965233	923	923	923	923	0
534	20231108	113000	69965233	923	923	923	923	0
535	20231108	112900	69965233	923	923	923	923	0
536	20231108	112800	69965233	923	923	923	923	0
537	20231108	112700	69965233	923	923	923	923	0
538	20231108	112600	69965233	923	923	923	923	0
539	20231108	112500	69965233	923	923	923	923	0
540	20231108	112400	69965233	923	923	923	923	0
541	20231108	112300	69965233	923	923	923	923	0
542	20231108	112200	69965233	923	920	923	920	8
543	20231108	112100	69957870	923	923	923	923	0
544	20231108	112000	69957870	923	923	923	923	0
545	20231108	111900	69957870	923	923	923	923	0
546	20231108	111800	69957870	923	923	923	923	0
547	20231108	111700	69957870	923	923	923	923	0
548	20231108	111600	69957870	923	922	923	922	66
549	20231108	111500	69897016	922	922	922	922	47
550	20231108	111400	69853682	922	922	922	922	0
551	20231108	111300	69853682	922	922	922	922	0
552	20231108	111200	69853682	922	922	922	922	0
553	20231108	111100	69853682	922	922	922	922	0
554	20231108	111000	69853682	922	922	922	922	0
555	20231108	110900	69853682	922	922	922	922	0
556	20231108	110800	69853682	922	921	922	921	15
557	20231108	110700	69839855	922	922	922	922	0
558	20231108	110600	69839855	922	922	922	922	0
559	20231108	110500	69839855	922	922	922	922	0
560	20231108	110400	69839855	922	922	922	922	0
561	20231108	110300	69839855	922	922	922	922	0
562	20231108	110200	69839855	922	922	922	922	0
563	20231108	110100	69839855	922	922	922	922	47
564	20231108	110000	69796521	922	922	922	922	0
565	20231108	105900	69796521	922	922	922	922	0
566	20231108	105800	69796521	922	922	922	922	0
567	20231108	105700	69796521	922	922	922	922	0
568	20231108	105600	69796521	922	921	922	921	93
569	20231108	105500	69710867	921	921	921	921	0
570	20231108	105400	69710867	921	921	921	921	0
571	20231108	105300	69710867	921	921	921	921	0
572	20231108	105200	69710867	921	921	921	921	11
573	20231108	105100	69700736	915	915	915	915	0
574	20231108	105000	69700736	915	915	915	915	1
575	20231108	104900	69699821	921	921	921	921	3
576	20231108	104800	69697058	922	922	922	922	0
577	20231108	104700	69697058	922	922	922	922	0
578	20231108	104600	69697058	922	922	922	922	0
579	20231108	104500	69697058	922	922	922	922	0
580	20231108	104400	69697058	922	922	922	922	0
581	20231108	104300	69697058	922	923	923	922	238
582	20231108	104200	69477620	921	921	921	921	0
583	20231108	104100	69477620	921	920	921	920	75
584	20231108	104000	69408591	920	919	920	919	2
585	20231108	103900	69406752	918	918	918	918	0
586	20231108	103800	69406752	918	919	919	918	16
587	20231108	103700	69392063	919	919	919	919	15
588	20231108	103600	69378278	920	916	920	911	441
589	20231108	103500	68975687	921	921	921	921	0
590	20231108	103400	68975687	921	921	921	921	0
591	20231108	103300	68975687	921	921	921	921	10
592	20231108	103200	68966477	923	923	923	923	0
593	20231108	103100	68966477	923	923	923	923	0
594	20231108	103000	68966477	923	923	923	923	0
595	20231108	102900	68966477	923	923	923	923	0
596	20231108	102800	68966477	923	923	923	923	0
597	20231108	102700	68966477	923	923	923	923	0
598	20231108	102600	68966477	923	923	923	923	0
599	20231108	102500	68966477	923	923	923	923	0
600	20231108	102400	68966477	923	923	923	923	0
601	20231108	102300	68966477	923	923	923	923	0
602	20231108	102200	68966477	923	923	923	923	0
603	20231108	102100	68966477	923	923	923	923	0
604	20231108	102000	68966477	923	923	923	923	0
605	20231108	101900	68966477	923	923	923	923	0
606	20231108	101800	68966477	923	923	923	923	0
607	20231108	101700	68966477	923	923	923	923	0
608	20231108	101600	68966477	923	923	923	923	0
609	20231108	101500	68966477	923	923	923	923	0
610	20231108	101400	68966477	923	923	923	923	0
611	20231108	101300	68966477	923	923	923	923	0
612	20231108	101200	68966477	923	923	923	923	0
613	20231108	101100	68966477	923	923	923	923	0
614	20231108	101000	68966477	923	923	923	923	0
615	20231108	100900	68966477	923	923	923	923	0
616	20231108	100800	68966477	923	923	923	923	0
617	20231108	100700	68966477	923	923	923	923	0
618	20231108	100600	68966477	923	923	923	923	1
619	20231108	100500	68965554	913	913	913	913	0
620	20231108	100400	68965554	913	913	913	913	704
621	20231108	100300	68322802	913	923	924	913	855
622	20231108	100200	67538046	924	922	924	922	1500
623	20231108	100100	66153046	922	922	922	922	0
624	20231108	100000	66153046	922	922	922	922	0
625	20231108	095900	66153046	922	922	922	922	0
626	20231108	095800	66153046	922	922	922	922	0
627	20231108	095700	66153046	922	922	922	922	0
628	20231108	095600	66153046	922	922	922	922	0
629	20231108	095500	66153046	922	922	922	922	1
630	20231108	095400	66152124	922	922	922	922	0
631	20231108	095300	66152124	922	921	922	918	431
632	20231108	095200	65756444	923	921	923	921	6
633	20231108	095100	65750912	922	922	922	922	2
634	20231108	095000	65749068	923	921	923	921	25
635	20231108	094900	65726035	921	921	921	921	101
636	20231108	094800	65633014	924	921	924	921	165
637	20231108	094700	65481046	926	925	926	925	50
638	20231108	094600	65434750	926	926	926	926	100
639	20231108	094500	65342150	922	922	922	922	15
640	20231108	094400	65328320	926	926	926	926	1
641	20231108	094300	65327394	921	921	921	921	0
642	20231108	094200	65327394	921	921	921	921	0
643	20231108	094100	65327394	921	921	921	921	251
644	20231108	094000	65096223	921	917	921	917	1131
645	20231108	093900	64058802	917	916	917	914	40
646	20231108	093800	64022212	916	914	916	914	12
647	20231108	093700	64011224	916	916	916	916	50
648	20231108	093600	63965424	916	915	916	915	7
649	20231108	093500	63959018	913	913	913	913	1
650	20231108	093400	63958105	916	916	916	916	0
651	20231108	093300	63958105	916	916	916	916	57
652	20231108	093200	63905893	916	916	916	913	4
653	20231108	093100	63902235	916	916	916	916	1
654	20231108	093000	63901319	917	917	917	917	2
655	20231108	092900	63899485	918	914	918	914	1472
656	20231108	092800	62551402	914	913	914	913	4500
657	20231108	092700	58442876	914	914	914	914	3
658	20231108	092600	58440134	913	913	915	912	2216
659	20231108	092500	56413056	915	909	915	909	205
660	20231108	092400	56226005	909	911	911	909	1200
661	20231108	092300	55135013	918	915	918	915	17
662	20231108	092200	55119443	914	914	914	913	936
663	20231108	092100	54263976	917	918	918	909	414
664	20231108	092000	53887217	918	918	918	918	4
665	20231108	091900	53883545	912	911	912	911	206
666	20231108	091800	53695865	909	909	909	909	142
667	20231108	091700	53566787	909	910	910	903	1258
668	20231108	091600	52428309	912	915	915	912	1617
669	20231108	091500	50951125	915	920	920	914	16566
670	20231108	091400	35747820	923	927	927	923	616
671	20231108	091300	35178824	927	931	931	927	25716
672	20231108	091200	11329201	931	933	933	930	78
673	20231108	091100	11256621	935	930	935	930	387
674	20231108	091000	10895190	930	936	936	930	2108
675	20231108	090900	8933307	938	938	939	936	721
676	20231108	090800	8257049	938	936	938	936	151
677	20231108	090700	8115571	931	931	931	931	43
678	20231108	090600	8075538	931	931	931	931	43
679	20231108	090500	8035505	939	931	939	930	98
680	20231108	090400	7944302	929	935	940	929	544
681	20231108	090300	7437598	932	934	942	932	585
682	20231108	090200	6891347	932	932	932	932	0
683	20231108	090100	6891347	932	933	943	928	852
684	20231108	090000	6096978	933	927	933	927	6576