KissMeData/215790/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203500	158614823	990	990	990	990	4009
3	20231107	203400	158614823	990	990	990	990	0
4	20231107	203300	158614823	990	990	990	990	0
5	20231107	203200	158614823	990	990	990	990	0
6	20231107	203100	158614823	990	990	990	990	0
7	20231107	203000	158614823	990	990	990	990	0
8	20231107	202900	158614823	990	990	990	990	0
9	20231107	202800	158614823	990	990	990	990	0
10	20231107	202700	158614823	990	990	990	990	0
11	20231107	202600	158614823	990	990	990	990	0
12	20231107	202500	158614823	990	990	990	990	0
13	20231107	202400	158614823	990	990	990	990	0
14	20231107	202300	158614823	990	990	990	990	0
15	20231107	202200	158614823	990	990	990	990	0
16	20231107	202100	158614823	990	990	990	990	0
17	20231107	202000	158614823	990	990	990	990	0
18	20231107	201900	158614823	990	990	990	990	0
19	20231107	201800	158614823	990	990	990	990	0
20	20231107	201700	158614823	990	990	990	990	0
21	20231107	201600	158614823	990	990	990	990	0
22	20231107	201500	158614823	990	990	990	990	0
23	20231107	201400	158614823	990	990	990	990	0
24	20231107	201300	158614823	990	990	990	990	0
25	20231107	201200	158614823	990	990	990	990	0
26	20231107	201100	158614823	990	990	990	990	0
27	20231107	201000	158614823	990	990	990	990	0
28	20231107	200900	158614823	990	990	990	990	0
29	20231107	200800	158614823	990	990	990	990	0
30	20231107	200700	158614823	990	990	990	990	0
31	20231107	200600	158614823	990	990	990	990	0
32	20231107	200500	158614823	990	990	990	990	4009
33	20231107	200400	158614823	990	990	990	990	0
34	20231107	200300	158614823	990	990	990	990	0
35	20231107	200200	158614823	990	990	990	990	0
36	20231107	200100	158614823	990	990	990	990	0
37	20231107	200000	158614823	990	990	990	990	0
38	20231107	195900	158614823	990	990	990	990	0
39	20231107	195800	158614823	990	990	990	990	0
40	20231107	195700	158614823	990	990	990	990	0
41	20231107	195600	158614823	990	990	990	990	0
42	20231107	195500	158614823	990	990	990	990	0
43	20231107	195400	158614823	990	990	990	990	0
44	20231107	195300	158614823	990	990	990	990	0
45	20231107	195200	158614823	990	990	990	990	0
46	20231107	195100	158614823	990	990	990	990	0
47	20231107	195000	158614823	990	990	990	990	0
48	20231107	194900	158614823	990	990	990	990	0
49	20231107	194800	158614823	990	990	990	990	0
50	20231107	194700	158614823	990	990	990	990	0
51	20231107	194600	158614823	990	990	990	990	0
52	20231107	194500	158614823	990	990	990	990	0
53	20231107	194400	158614823	990	990	990	990	0
54	20231107	194300	158614823	990	990	990	990	0
55	20231107	194200	158614823	990	990	990	990	0
56	20231107	194100	158614823	990	990	990	990	0
57	20231107	194000	158614823	990	990	990	990	0
58	20231107	193900	158614823	990	990	990	990	0
59	20231107	193800	158614823	990	990	990	990	0
60	20231107	193700	158614823	990	990	990	990	0
61	20231107	193600	158614823	990	990	990	990	0
62	20231107	193500	158614823	990	990	990	990	4009
63	20231107	193400	158614823	990	990	990	990	0
64	20231107	193300	158614823	990	990	990	990	0
65	20231107	193200	158614823	990	990	990	990	0
66	20231107	193100	158614823	990	990	990	990	0
67	20231107	193000	158614823	990	990	990	990	0
68	20231107	192900	158614823	990	990	990	990	0
69	20231107	192800	158614823	990	990	990	990	0
70	20231107	192700	158614823	990	990	990	990	0
71	20231107	192600	158614823	990	990	990	990	0
72	20231107	192500	158614823	990	990	990	990	0
73	20231107	192400	158614823	990	990	990	990	0
74	20231107	192300	158614823	990	990	990	990	0
75	20231107	192200	158614823	990	990	990	990	0
76	20231107	192100	158614823	990	990	990	990	0
77	20231107	192000	158614823	990	990	990	990	0
78	20231107	191900	158614823	990	990	990	990	0
79	20231107	191800	158614823	990	990	990	990	0
80	20231107	191700	158614823	990	990	990	990	0
81	20231107	191600	158614823	990	990	990	990	0
82	20231107	191500	158614823	990	990	990	990	0
83	20231107	191400	158614823	990	990	990	990	0
84	20231107	191300	158614823	990	990	990	990	0
85	20231107	191200	158614823	990	990	990	990	0
86	20231107	191100	158614823	990	990	990	990	0
87	20231107	191000	158614823	990	990	990	990	0
88	20231107	190900	158614823	990	990	990	990	0
89	20231107	190800	158614823	990	990	990	990	0
90	20231107	190700	158614823	990	990	990	990	0
91	20231107	190600	158614823	990	990	990	990	0
92	20231107	190500	158614823	990	990	990	990	4009
93	20231107	190400	158614823	990	990	990	990	0
94	20231107	190300	158614823	990	990	990	990	0
95	20231107	190200	158614823	990	990	990	990	0
96	20231107	190100	158614823	990	990	990	990	0
97	20231107	190000	158614823	990	990	990	990	0
98	20231107	185900	158614823	990	990	990	990	0
99	20231107	185800	158614823	990	990	990	990	0
100	20231107	185700	158614823	990	990	990	990	0
101	20231107	185600	158614823	990	990	990	990	0
102	20231107	185500	158614823	990	990	990	990	0
103	20231107	185400	158614823	990	990	990	990	0
104	20231107	185300	158614823	990	990	990	990	0
105	20231107	185200	158614823	990	990	990	990	0
106	20231107	185100	158614823	990	990	990	990	0
107	20231107	185000	158614823	990	990	990	990	0
108	20231107	184900	158614823	990	990	990	990	0
109	20231107	184800	158614823	990	990	990	990	0
110	20231107	184700	158614823	990	990	990	990	0
111	20231107	184600	158614823	990	990	990	990	0
112	20231107	184500	158614823	990	990	990	990	0
113	20231107	184400	158614823	990	990	990	990	0
114	20231107	184300	158614823	990	990	990	990	0
115	20231107	184200	158614823	990	990	990	990	0
116	20231107	184100	158614823	990	990	990	990	0
117	20231107	184000	158614823	990	990	990	990	0
118	20231107	183900	158614823	990	990	990	990	0
119	20231107	183800	158614823	990	990	990	990	0
120	20231107	183700	158614823	990	990	990	990	0
121	20231107	183600	158614823	990	990	990	990	0
122	20231107	183500	158614823	990	990	990	990	4009
123	20231107	183400	158614823	990	990	990	990	0
124	20231107	183300	158614823	990	990	990	990	0
125	20231107	183200	158614823	990	990	990	990	0
126	20231107	183100	158614823	990	990	990	990	0
127	20231107	183000	158614823	990	990	990	990	0
128	20231107	182900	158614823	990	990	990	990	0
129	20231107	182800	158614823	990	990	990	990	0
130	20231107	182700	158614823	990	990	990	990	0
131	20231107	182600	158614823	990	990	990	990	0
132	20231107	182500	158614823	990	990	990	990	0
133	20231107	182400	158614823	990	990	990	990	0
134	20231107	182300	158614823	990	990	990	990	0
135	20231107	182200	158614823	990	990	990	990	0
136	20231107	182100	158614823	990	990	990	990	0
137	20231107	182000	158614823	990	990	990	990	0
138	20231107	181900	158614823	990	990	990	990	0
139	20231107	181800	158614823	990	990	990	990	0
140	20231107	181700	158614823	990	990	990	990	0
141	20231107	181600	158614823	990	990	990	990	0
142	20231107	181500	158614823	990	990	990	990	0
143	20231107	181400	158614823	990	990	990	990	0
144	20231107	181300	158614823	990	990	990	990	0
145	20231107	181200	158614823	990	990	990	990	0
146	20231107	181100	158614823	990	990	990	990	0
147	20231107	181000	158614823	990	990	990	990	0
148	20231107	180900	158614823	990	990	990	990	0
149	20231107	180800	158614823	990	990	990	990	0
150	20231107	180700	158614823	990	990	990	990	0
151	20231107	180600	158614823	990	990	990	990	0
152	20231107	180500	158614823	990	990	990	990	4009
153	20231107	180400	158614823	990	990	990	990	0
154	20231107	180300	158614823	990	990	990	990	0
155	20231107	180200	158614823	990	990	990	990	0
156	20231107	180100	158614823	990	990	990	990	0
157	20231107	180000	158614823	990	990	990	990	0
158	20231107	175900	158614823	990	990	990	990	0
159	20231107	175800	158614823	990	990	990	990	0
160	20231107	175700	158614823	990	990	990	990	0
161	20231107	175600	158614823	990	990	990	990	0
162	20231107	175500	158614823	990	990	990	990	0
163	20231107	175400	158614823	990	990	990	990	0
164	20231107	175300	158614823	990	990	990	990	0
165	20231107	175200	158614823	990	990	990	990	0
166	20231107	175100	158614823	990	990	990	990	0
167	20231107	175000	158614823	990	990	990	990	0
168	20231107	174900	158614823	990	990	990	990	0
169	20231107	174800	158614823	990	990	990	990	0
170	20231107	174700	158614823	990	990	990	990	0
171	20231107	174600	158614823	990	990	990	990	0
172	20231107	174500	158614823	990	990	990	990	0
173	20231107	174400	158614823	990	990	990	990	0
174	20231107	174300	158614823	990	990	990	990	0
175	20231107	174200	158614823	990	990	990	990	0
176	20231107	174100	158614823	990	990	990	990	0
177	20231107	174000	158614823	990	990	990	990	0
178	20231107	173900	158614823	990	990	990	990	0
179	20231107	173800	158614823	990	990	990	990	0
180	20231107	173700	158614823	990	990	990	990	0
181	20231107	173600	158614823	990	990	990	990	0
182	20231107	173500	158614823	990	990	990	990	4009
183	20231107	173400	158614823	990	990	990	990	0
184	20231107	173300	158614823	990	990	990	990	0
185	20231107	173200	158614823	990	990	990	990	0
186	20231107	173100	158614823	990	990	990	990	0
187	20231107	173000	158614823	990	990	990	990	0
188	20231107	172900	158614823	990	990	990	990	0
189	20231107	172800	158614823	990	990	990	990	0
190	20231107	172700	158614823	990	990	990	990	0
191	20231107	172600	158614823	990	990	990	990	0
192	20231107	172500	158614823	990	990	990	990	0
193	20231107	172400	158614823	990	990	990	990	0
194	20231107	172300	158614823	990	990	990	990	0
195	20231107	172200	158614823	990	990	990	990	0
196	20231107	172100	158614823	990	990	990	990	0
197	20231107	172000	158614823	990	990	990	990	0
198	20231107	171900	158614823	990	990	990	990	0
199	20231107	171800	158614823	990	990	990	990	0
200	20231107	171700	158614823	990	990	990	990	0
201	20231107	171600	158614823	990	990	990	990	0
202	20231107	171500	158614823	990	990	990	990	0
203	20231107	171400	158614823	990	990	990	990	0
204	20231107	171300	158614823	990	990	990	990	0
205	20231107	171200	158614823	990	990	990	990	0
206	20231107	171100	158614823	990	990	990	990	0
207	20231107	171000	158614823	990	990	990	990	0
208	20231107	170900	158614823	990	990	990	990	0
209	20231107	170800	158614823	990	990	990	990	0
210	20231107	170700	158614823	990	990	990	990	0
211	20231107	170600	158614823	990	990	990	990	0
212	20231107	170500	158614823	990	990	990	990	4009
213	20231107	170400	158614823	990	990	990	990	0
214	20231107	170300	158614823	990	990	990	990	0
215	20231107	170200	158614823	990	990	990	990	0
216	20231107	170100	158614823	990	990	990	990	0
217	20231107	170000	158614823	990	990	990	990	0
218	20231107	165900	158614823	990	990	990	990	0
219	20231107	165800	158614823	990	990	990	990	0
220	20231107	165700	158614823	990	990	990	990	0
221	20231107	165600	158614823	990	990	990	990	0
222	20231107	165500	158614823	990	990	990	990	0
223	20231107	165400	158614823	990	990	990	990	0
224	20231107	165300	158614823	990	990	990	990	0
225	20231107	165200	158614823	990	990	990	990	0
226	20231107	165100	158614823	990	990	990	990	0
227	20231107	165000	158614823	990	990	990	990	0
228	20231107	164900	158614823	990	990	990	990	0
229	20231107	164800	158614823	990	990	990	990	0
230	20231107	164700	158614823	990	990	990	990	0
231	20231107	164600	158614823	990	990	990	990	0
232	20231107	164500	158614823	990	990	990	990	0
233	20231107	164400	158614823	990	990	990	990	0
234	20231107	164300	158614823	990	990	990	990	0
235	20231107	164200	158614823	990	990	990	990	0
236	20231107	164100	158614823	990	990	990	990	0
237	20231107	164000	158614823	990	990	990	990	0
238	20231107	163900	158614823	990	990	990	990	0
239	20231107	163800	158614823	990	990	990	990	0
240	20231107	163700	158614823	990	990	990	990	0
241	20231107	163600	158614823	990	990	990	990	0
242	20231107	163500	158614823	990	990	990	990	4009
243	20231107	163400	158614823	990	990	990	990	0
244	20231107	163300	158614823	990	990	990	990	0
245	20231107	163200	158614823	990	990	990	990	0
246	20231107	163100	158614823	990	990	990	990	0
247	20231107	163000	158614823	990	990	990	990	0
248	20231107	162900	158614823	990	990	990	990	0
249	20231107	162800	158614823	990	990	990	990	0
250	20231107	162700	158614823	990	990	990	990	0
251	20231107	162600	158614823	990	990	990	990	0
252	20231107	162500	158614823	990	990	990	990	0
253	20231107	162400	158614823	990	990	990	990	0
254	20231107	162300	158614823	990	990	990	990	0
255	20231107	162200	158614823	990	990	990	990	0
256	20231107	162100	158614823	990	990	990	990	0
257	20231107	162000	158614823	990	990	990	990	0
258	20231107	161900	158614823	990	990	990	990	0
259	20231107	161800	158614823	990	990	990	990	0
260	20231107	161700	158614823	990	990	990	990	0
261	20231107	161600	158614823	990	990	990	990	0
262	20231107	161500	158614823	990	990	990	990	0
263	20231107	161400	158614823	990	990	990	990	0
264	20231107	161300	158614823	990	990	990	990	0
265	20231107	161200	158614823	990	990	990	990	0
266	20231107	161100	158614823	990	990	990	990	0
267	20231107	161000	158614823	990	990	990	990	0
268	20231107	160900	158614823	990	990	990	990	0
269	20231107	160800	158614823	990	990	990	990	0
270	20231107	160700	158614823	990	990	990	990	0
271	20231107	160600	158614823	990	990	990	990	0
272	20231107	160500	158614823	990	990	990	990	4009
273	20231107	160400	158614823	990	990	990	990	0
274	20231107	160300	158614823	990	990	990	990	0
275	20231107	160200	158614823	990	990	990	990	0
276	20231107	160100	158614823	990	990	990	990	0
277	20231107	160000	158614823	990	990	990	990	0
278	20231107	155900	158614823	990	990	990	990	0
279	20231107	155800	158614823	990	990	990	990	0
280	20231107	155700	158614823	990	990	990	990	0
281	20231107	155600	158614823	990	990	990	990	0
282	20231107	155500	158614823	990	990	990	990	0
283	20231107	155400	158614823	990	990	990	990	0
284	20231107	155300	158614823	990	990	990	990	0
285	20231107	155200	158614823	990	990	990	990	0
286	20231107	155100	158614823	990	990	990	990	0
287	20231107	155000	158614823	990	990	990	990	0
288	20231107	154900	158614823	990	990	990	990	0
289	20231107	154800	158614823	990	990	990	990	0
290	20231107	154700	158614823	990	990	990	990	0
291	20231107	154600	158614823	990	990	990	990	0
292	20231107	154500	158614823	990	990	990	990	0
293	20231107	154400	158614823	990	990	990	990	0
294	20231107	154300	158614823	990	990	990	990	0
295	20231107	154200	158614823	990	990	990	990	0
296	20231107	154100	158614823	990	990	990	990	0
297	20231107	154000	158614823	990	990	990	990	0
298	20231107	153900	158614823	990	990	990	990	0
299	20231107	153800	158614823	990	990	990	990	0
300	20231107	153700	158614823	990	990	990	990	0
301	20231107	153600	158614823	990	990	990	990	0
302	20231107	153500	158614823	990	990	990	990	4009
303	20231107	153400	158614823	990	990	990	990	0
304	20231107	153300	158614823	990	990	990	990	0
305	20231107	153200	158614823	990	990	990	990	0
306	20231107	153100	158614823	990	990	990	990	0
307	20231107	153000	158614823	990	990	990	990	4009
308	20231107	152900	154645913	988	988	988	988	0
309	20231107	152800	154645913	988	988	988	988	0
310	20231107	152700	154645913	988	988	988	988	0
311	20231107	152600	154645913	988	988	988	988	0
312	20231107	152500	154645913	988	988	988	988	0
313	20231107	152400	154645913	988	988	988	988	0
314	20231107	152300	154645913	988	988	988	988	0
315	20231107	152200	154645913	988	988	988	988	0
316	20231107	152100	154645913	988	988	988	988	0
317	20231107	152000	154645913	988	988	988	988	0
318	20231107	151900	154645913	988	987	988	985	3013
319	20231107	151800	151670489	987	985	987	985	735
320	20231107	151700	150946001	985	985	985	985	26
321	20231107	151600	150920391	984	984	984	984	171
322	20231107	151500	150752127	984	984	984	984	0
323	20231107	151400	150752127	984	984	984	984	1001
324	20231107	151300	149767143	982	982	982	982	0
325	20231107	151200	149767143	982	982	982	982	5
326	20231107	151100	149762233	982	982	982	982	0
327	20231107	151000	149762233	982	982	982	982	0
328	20231107	150900	149762233	982	982	982	982	0
329	20231107	150800	149762233	982	982	982	982	5
330	20231107	150700	149757323	982	982	982	982	0
331	20231107	150600	149757323	982	982	982	982	0
332	20231107	150500	149757323	982	982	982	982	550
333	20231107	150400	149217223	981	981	981	981	0
334	20231107	150300	149217223	981	981	981	981	0
335	20231107	150200	149217223	981	981	981	981	0
336	20231107	150100	149217223	981	981	981	981	0
337	20231107	150000	149217223	981	981	981	981	100
338	20231107	145900	149119123	980	980	980	980	0
339	20231107	145800	149119123	980	980	980	980	0
340	20231107	145700	149119123	980	980	980	980	0
341	20231107	145600	149119123	980	980	980	980	50
342	20231107	145500	149070123	980	980	980	980	0
343	20231107	145400	149070123	980	980	980	980	1555
344	20231107	145300	147546223	980	980	980	980	107
345	20231107	145200	147441363	978	978	978	978	0
346	20231107	145100	147441363	978	979	979	978	715
347	20231107	145000	146742063	979	979	979	979	0
348	20231107	144900	146742063	979	979	979	979	0
349	20231107	144800	146742063	979	979	979	979	0
350	20231107	144700	146742063	979	979	979	979	95
351	20231107	144600	146649058	980	980	980	980	0
352	20231107	144500	146649058	980	980	980	980	43
353	20231107	144400	146606918	980	980	980	980	43
354	20231107	144300	146564778	980	980	980	980	575
355	20231107	144200	146001278	984	984	984	984	0
356	20231107	144100	146001278	984	984	984	984	0
357	20231107	144000	146001278	984	984	984	984	0
358	20231107	143900	146001278	984	984	984	984	0
359	20231107	143800	146001278	984	984	984	984	0
360	20231107	143700	146001278	984	984	984	984	0
361	20231107	143600	146001278	984	984	984	984	5
362	20231107	143500	145996358	980	979	980	979	1743
363	20231107	143400	144288912	979	979	979	979	44
364	20231107	143300	144245836	979	979	979	979	816
365	20231107	143200	143446972	979	979	979	979	66
366	20231107	143100	143382358	979	979	979	979	300
367	20231107	143000	143088658	979	979	979	979	0
368	20231107	142900	143088658	979	978	979	978	44
369	20231107	142800	143045603	979	979	979	979	40
370	20231107	142700	143006443	979	979	979	979	0
371	20231107	142600	143006443	979	979	979	979	0
372	20231107	142500	143006443	979	979	979	979	0
373	20231107	142400	143006443	979	979	979	979	0
374	20231107	142300	143006443	979	979	979	979	0
375	20231107	142200	143006443	979	979	979	979	0
376	20231107	142100	143006443	979	979	979	979	0
377	20231107	142000	143006443	979	979	979	979	0
378	20231107	141900	143006443	979	979	979	979	0
379	20231107	141800	143006443	979	979	979	979	0
380	20231107	141700	143006443	979	979	979	979	17
381	20231107	141600	142989800	979	979	979	979	114
382	20231107	141500	142878194	979	979	979	979	46
383	20231107	141400	142833160	978	978	978	978	0
384	20231107	141300	142833160	978	980	980	978	273
385	20231107	141200	142565882	980	980	980	980	29
386	20231107	141100	142537462	980	980	980	980	46
387	20231107	141000	142492382	980	981	981	980	359
388	20231107	140900	142140462	981	981	981	981	0
389	20231107	140800	142140462	981	981	981	981	0
390	20231107	140700	142140462	981	981	981	981	0
391	20231107	140600	142140462	981	982	982	981	1383
392	20231107	140500	140783639	982	982	982	982	0
393	20231107	140400	140783639	982	982	982	982	0
394	20231107	140300	140783639	982	982	982	982	0
395	20231107	140200	140783639	982	982	982	982	208
396	20231107	140100	140579383	982	982	982	982	0
397	20231107	140000	140579383	982	982	982	982	0
398	20231107	135900	140579383	982	982	982	982	0
399	20231107	135800	140579383	982	982	982	982	794
400	20231107	135700	139799675	982	982	982	982	48
401	20231107	135600	139752539	982	982	982	982	48
402	20231107	135500	139705403	982	982	982	982	48
403	20231107	135400	139658267	981	981	981	981	676
404	20231107	135300	138995111	978	978	978	978	0
405	20231107	135200	138995111	978	978	978	978	0
406	20231107	135100	138995111	978	978	978	978	0
407	20231107	135000	138995111	978	978	978	978	657
408	20231107	134900	138352565	979	979	979	979	0
409	20231107	134800	138352565	979	979	979	979	0
410	20231107	134700	138352565	979	979	979	979	0
411	20231107	134600	138352565	979	979	979	979	0
412	20231107	134500	138352565	979	979	979	979	0
413	20231107	134400	138352565	979	979	979	979	0
414	20231107	134300	138352565	979	979	979	979	0
415	20231107	134200	138352565	979	979	979	979	0
416	20231107	134100	138352565	979	979	979	979	0
417	20231107	134000	138352565	979	980	980	979	3394
418	20231107	133900	135028298	980	980	980	980	0
419	20231107	133800	135028298	980	980	980	980	62
420	20231107	133700	134967538	981	981	981	981	171
421	20231107	133600	134799787	979	979	979	979	0
422	20231107	133500	134799787	979	979	979	979	0
423	20231107	133400	134799787	979	979	979	979	2
424	20231107	133300	134797829	979	979	979	979	0
425	20231107	133200	134797829	979	979	979	979	1400
426	20231107	133100	133427229	978	978	978	978	0
427	20231107	133000	133427229	978	978	978	978	0
428	20231107	132900	133427229	978	978	978	978	0
429	20231107	132800	133427229	978	978	978	978	0
430	20231107	132700	133427229	978	978	978	978	0
431	20231107	132600	133427229	978	978	978	978	0
432	20231107	132500	133427229	978	978	978	978	0
433	20231107	132400	133427229	978	978	978	978	0
434	20231107	132300	133427229	978	978	978	978	0
435	20231107	132200	133427229	978	978	978	978	0
436	20231107	132100	133427229	978	978	978	978	3
437	20231107	132000	133424295	976	976	976	976	0
438	20231107	131900	133424295	976	976	976	976	0
439	20231107	131800	133424295	976	977	977	976	1001
440	20231107	131700	132447318	976	976	976	976	0
441	20231107	131600	132447318	976	976	976	976	0
442	20231107	131500	132447318	976	976	976	976	0
443	20231107	131400	132447318	976	976	976	976	1001
444	20231107	131300	131470342	976	976	976	976	0
445	20231107	131200	131470342	976	976	976	976	2
446	20231107	131100	131468390	975	975	975	975	1468
447	20231107	131000	130037090	975	978	978	975	897
448	20231107	130900	129162503	978	978	978	978	0
449	20231107	130800	129162503	978	978	978	978	0
450	20231107	130700	129162503	978	978	978	978	0
451	20231107	130600	129162503	978	978	978	978	0
452	20231107	130500	129162503	978	978	978	978	99
453	20231107	130400	129065681	978	978	978	978	0
454	20231107	130300	129065681	978	978	978	978	0
455	20231107	130200	129065681	978	978	978	978	0
456	20231107	130100	129065681	978	978	978	978	0
457	20231107	130000	129065681	978	978	978	978	998
458	20231107	125900	128089637	978	978	978	978	0
459	20231107	125800	128089637	978	978	978	978	0
460	20231107	125700	128089637	978	978	978	978	0
461	20231107	125600	128089637	978	978	978	978	0
462	20231107	125500	128089637	978	978	982	978	745
463	20231107	125400	127359027	977	977	977	977	0
464	20231107	125300	127359027	977	977	977	977	0
465	20231107	125200	127359027	977	977	977	977	0
466	20231107	125100	127359027	977	980	982	977	1385
467	20231107	125000	126002192	978	978	978	978	0
468	20231107	124900	126002192	978	978	978	978	0
469	20231107	124800	126002192	978	978	978	978	0
470	20231107	124700	126002192	978	978	978	978	0
471	20231107	124600	126002192	978	978	978	978	0
472	20231107	124500	126002192	978	976	978	976	2
473	20231107	124400	126000238	976	976	976	976	0
474	20231107	124300	126000238	976	973	976	972	1651
475	20231107	124200	124393037	972	972	972	972	0
476	20231107	124100	124393037	972	972	972	972	0
477	20231107	124000	124393037	972	972	972	972	0
478	20231107	123900	124393037	972	972	972	972	0
479	20231107	123800	124393037	972	973	973	972	1244
480	20231107	123700	123182869	974	975	975	974	1196
481	20231107	123600	122016965	970	970	970	970	0
482	20231107	123500	122016965	970	970	970	970	84
483	20231107	123400	121935485	974	972	974	972	4414
484	20231107	123300	117645075	972	972	972	972	0
485	20231107	123200	117645075	972	970	972	970	729
486	20231107	123100	116937549	969	969	969	969	608
487	20231107	123000	116348397	967	967	967	967	0
488	20231107	122900	116348397	967	967	967	967	0
489	20231107	122800	116348397	967	967	967	967	500
490	20231107	122700	115864897	967	967	967	967	0
491	20231107	122600	115864897	967	967	967	966	53
492	20231107	122500	115813654	967	967	967	967	0
493	20231107	122400	115813654	967	967	967	967	0
494	20231107	122300	115813654	967	967	967	967	53
495	20231107	122200	115762403	966	966	966	966	0
496	20231107	122100	115762403	966	966	966	966	134
497	20231107	122000	115632959	964	964	964	964	0
498	20231107	121900	115632959	964	964	964	964	0
499	20231107	121800	115632959	964	964	964	964	0
500	20231107	121700	115632959	964	964	964	964	0
501	20231107	121600	115632959	964	964	964	964	0
502	20231107	121500	115632959	964	965	971	964	1604
503	20231107	121400	114085855	972	972	972	965	168
504	20231107	121300	113922909	964	970	970	964	2529
505	20231107	121200	111483220	972	972	972	972	0
506	20231107	121100	111483220	972	971	972	965	4873
507	20231107	121000	106761032	974	974	974	974	5
508	20231107	120900	106756162	974	974	974	974	0
509	20231107	120800	106756162	974	974	974	974	5
510	20231107	120700	106751292	974	972	974	972	56
511	20231107	120600	106696818	974	970	974	970	519
512	20231107	120500	106192541	974	971	975	970	2752
513	20231107	120400	103520070	971	976	976	971	2864
514	20231107	120300	100737969	973	973	973	973	0
515	20231107	120200	100737969	973	976	976	973	5
516	20231107	120100	100733101	976	976	976	976	0
517	20231107	120000	100733101	976	976	976	976	0
518	20231107	115900	100733101	976	977	977	976	2
519	20231107	115800	100731148	976	977	977	976	2
520	20231107	115700	100729195	973	973	973	973	203
521	20231107	115600	100531676	973	973	973	973	0
522	20231107	115500	100531676	973	976	976	973	113
523	20231107	115400	100421719	976	976	976	976	440
524	20231107	115300	99992279	985	985	985	985	0
525	20231107	115200	99992279	985	985	985	985	0
526	20231107	115100	99992279	985	980	985	980	5
527	20231107	115000	99987363	974	974	974	974	0
528	20231107	114900	99987363	974	974	974	974	88
529	20231107	114800	99901651	974	974	974	974	3
530	20231107	114700	99898729	972	972	972	972	0
531	20231107	114600	99898729	972	972	972	972	0
532	20231107	114500	99898729	972	973	973	972	888
533	20231107	114400	99035393	972	972	972	972	0
534	20231107	114300	99035393	972	972	972	972	1
535	20231107	114200	99034421	973	973	973	973	0
536	20231107	114100	99034421	973	973	973	973	10
537	20231107	114000	99024691	973	973	973	973	39
538	20231107	113900	98986744	973	973	973	973	40
539	20231107	113800	98947824	971	975	975	971	7333
540	20231107	113700	91817255	975	978	978	975	5800
541	20231107	113600	86161355	976	976	976	976	0
542	20231107	113500	86161355	976	980	984	976	6279
543	20231107	113400	80016915	981	981	981	981	100
544	20231107	113300	79918815	980	980	980	980	0
545	20231107	113200	79918815	980	981	981	980	7658
546	20231107	113100	72412434	982	982	982	982	3
547	20231107	113000	72409488	982	982	982	982	0
548	20231107	112900	72409488	982	982	982	982	0
549	20231107	112800	72409488	982	983	983	982	558
550	20231107	112700	71861024	983	983	983	983	50
551	20231107	112600	71811874	984	984	984	984	0
552	20231107	112500	71811874	984	984	984	984	11
553	20231107	112400	71801050	984	983	985	981	3656
554	20231107	112300	68212140	986	983	986	983	20
555	20231107	112200	68192450	986	982	986	982	19
556	20231107	112100	68173756	983	983	983	983	146
557	20231107	112000	68030238	988	988	988	988	2000
558	20231107	111900	66054238	983	983	983	983	0
559	20231107	111800	66054238	983	983	983	983	0
560	20231107	111700	66054238	983	983	983	983	0
561	20231107	111600	66054238	983	984	984	983	4183
562	20231107	111500	61938773	984	984	984	984	551
563	20231107	111400	61396589	984	984	984	984	148
564	20231107	111300	61250957	985	986	986	985	5041
565	20231107	111200	56283545	987	987	987	987	0
566	20231107	111100	56283545	987	987	987	987	266
567	20231107	111000	56021003	989	989	989	989	0
568	20231107	110900	56021003	989	987	989	987	100
569	20231107	110800	55922203	988	987	988	987	118
570	20231107	110700	55805735	988	988	988	988	0
571	20231107	110600	55805735	988	989	989	988	1045
572	20231107	110500	54772360	990	990	990	990	0
573	20231107	110400	54772360	990	990	990	990	11
574	20231107	110300	54761470	992	992	992	992	0
575	20231107	110200	54761470	992	992	992	992	0
576	20231107	110100	54761470	992	992	992	992	0
577	20231107	110000	54761470	992	992	992	992	0
578	20231107	105900	54761470	992	992	992	992	0
579	20231107	105800	54761470	992	992	992	992	10
580	20231107	105700	54751550	992	992	992	992	2
581	20231107	105600	54749566	991	992	992	991	11
582	20231107	105500	54738655	992	992	992	992	0
583	20231107	105400	54738655	992	992	992	992	0
584	20231107	105300	54738655	992	992	992	992	0
585	20231107	105200	54738655	992	992	992	992	0
586	20231107	105100	54738655	992	992	992	992	0
587	20231107	105000	54738655	992	992	992	992	0
588	20231107	104900	54738655	992	992	992	992	0
589	20231107	104800	54738655	992	992	992	992	50
590	20231107	104700	54689055	992	992	992	992	0
591	20231107	104600	54689055	992	992	992	992	1
592	20231107	104500	54688063	989	989	989	989	0
593	20231107	104400	54688063	989	989	989	989	0
594	20231107	104300	54688063	989	989	989	989	0
595	20231107	104200	54688063	989	989	989	989	0
596	20231107	104100	54688063	989	989	989	989	0
597	20231107	104000	54688063	989	989	989	989	0
598	20231107	103900	54688063	989	989	989	989	0
599	20231107	103800	54688063	989	989	989	989	0
600	20231107	103700	54688063	989	989	989	989	0
601	20231107	103600	54688063	989	989	989	989	102
602	20231107	103500	54587185	988	988	988	988	0
603	20231107	103400	54587185	988	988	988	988	0
604	20231107	103300	54587185	988	988	988	988	0
605	20231107	103200	54587185	988	990	991	988	4982
606	20231107	103100	49654794	990	990	990	990	10
607	20231107	103000	49644894	990	990	990	990	0
608	20231107	102900	49644894	990	989	990	989	1000
609	20231107	102800	48654896	987	987	987	987	111
610	20231107	102700	48545339	987	989	990	987	1022
611	20231107	102600	47535168	989	989	989	989	0
612	20231107	102500	47535168	989	989	989	989	0
613	20231107	102400	47535168	989	989	989	989	111
614	20231107	102300	47425389	989	989	989	989	1
615	20231107	102200	47424400	990	990	990	990	101
616	20231107	102100	47324410	988	988	988	988	88
617	20231107	102000	47237466	988	988	988	988	0
618	20231107	101900	47237466	988	988	988	988	0
619	20231107	101800	47237466	988	988	988	988	0
620	20231107	101700	47237466	988	988	988	988	0
621	20231107	101600	47237466	988	988	988	988	0
622	20231107	101500	47237466	988	988	988	988	20
623	20231107	101400	47217706	989	989	989	989	5
624	20231107	101300	47212761	988	988	988	988	0
625	20231107	101200	47212761	988	988	988	988	0
626	20231107	101100	47212761	988	988	988	988	0
627	20231107	101000	47212761	988	988	988	988	0
628	20231107	100900	47212761	988	988	988	988	100
629	20231107	100800	47113961	988	988	988	988	11
630	20231107	100700	47103093	988	988	988	988	200
631	20231107	100600	46905493	987	987	987	987	0
632	20231107	100500	46905493	987	988	988	987	47
633	20231107	100400	46859093	990	990	990	990	0
634	20231107	100300	46859093	990	990	990	990	0
635	20231107	100200	46859093	990	990	990	990	0
636	20231107	100100	46859093	990	990	990	990	0
637	20231107	100000	46859093	990	990	990	990	11
638	20231107	095900	46848203	987	987	987	987	326
639	20231107	095800	46526441	986	986	986	986	100
640	20231107	095700	46427841	987	987	987	987	0
641	20231107	095600	46427841	987	987	987	987	23
642	20231107	095500	46405140	987	987	987	986	22
643	20231107	095400	46383438	987	990	990	987	149
644	20231107	095300	46236251	988	988	989	988	27
645	20231107	095200	46209568	988	987	988	987	71
646	20231107	095100	46139481	987	987	988	983	130
647	20231107	095000	46011217	987	987	987	987	103
648	20231107	094900	45909556	988	990	990	988	333
649	20231107	094800	45579940	983	990	990	983	1475
650	20231107	094700	44128723	991	990	991	990	4
651	20231107	094600	44124760	990	991	992	986	414
652	20231107	094500	43714840	991	987	992	986	79
653	20231107	094400	43636853	989	989	989	989	0
654	20231107	094300	43636853	989	989	989	988	115
655	20231107	094200	43523129	988	988	988	988	500
656	20231107	094100	43029129	988	985	988	985	1020
657	20231107	094000	42024399	985	988	988	985	8
658	20231107	093900	42016507	988	983	989	983	192
659	20231107	093800	41827237	989	985	989	983	6039
660	20231107	093700	35881085	986	986	986	986	194
661	20231107	093600	35689801	991	992	992	985	6636
662	20231107	093500	29136496	995	995	995	995	0
663	20231107	093400	29136496	995	995	995	995	0
664	20231107	093300	29136496	995	998	998	995	13
665	20231107	093200	29123558	998	998	998	998	30
666	20231107	093100	29093618	1000	1000	1000	1000	0
667	20231107	093000	29093618	1000	999	1000	999	300
668	20231107	092900	28793675	1000	999	1000	999	10
669	20231107	092800	28783676	1000	992	1000	990	2501
670	20231107	092700	26307114	992	992	992	992	2
671	20231107	092600	26305130	991	997	997	990	5685
672	20231107	092500	20666829	996	997	1004	996	887
673	20231107	092400	19782486	997	997	997	997	0
674	20231107	092300	19782486	997	997	997	997	535
675	20231107	092200	19249091	997	998	998	997	94
676	20231107	092100	19155300	998	998	998	998	5
677	20231107	092000	19150310	1000	1005	1005	1000	34
678	20231107	091900	19116235	1006	1006	1006	1006	0
679	20231107	091800	19116235	1006	1004	1006	1004	99
680	20231107	091700	19016795	1007	1007	1007	1007	0
681	20231107	091600	19016795	1007	1007	1007	1007	0
682	20231107	091500	19016795	1007	1006	1007	1005	150
683	20231107	091400	18865958	1006	995	1006	994	313
684	20231107	091300	18552891	997	997	997	997	0
685	20231107	091200	18552891	997	995	997	995	96
686	20231107	091100	18457193	995	996	997	995	219
687	20231107	091000	18239114	996	993	996	992	255
688	20231107	090900	17985740	994	994	994	994	1
689	20231107	090800	17984746	994	993	994	993	43
690	20231107	090700	17942046	992	992	992	992	1
691	20231107	090600	17941054	990	989	990	983	3252
692	20231107	090500	14737893	983	994	1000	983	12635
693	20231107	090400	2222711	1002	996	1003	994	543
694	20231107	090300	1682258	1003	997	1003	995	363
695	20231107	090200	1320862	1001	1012	1012	998	174
696	20231107	090100	1146926	1002	1003	1011	1002	49
697	20231107	090000	1097615	1005	1011	1012	1005	1086