KissMeData/331520/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210800	142478084	990	990	990	990	4398
3	20231106	210700	142478084	990	990	990	990	0
4	20231106	210600	142478084	990	990	990	990	0
5	20231106	210500	142478084	990	990	990	990	0
6	20231106	210400	142478084	990	990	990	990	0
7	20231106	210300	142478084	990	990	990	990	0
8	20231106	210200	142478084	990	990	990	990	0
9	20231106	210100	142478084	990	990	990	990	0
10	20231106	210000	142478084	990	990	990	990	0
11	20231106	205900	142478084	990	990	990	990	0
12	20231106	205800	142478084	990	990	990	990	0
13	20231106	205700	142478084	990	990	990	990	0
14	20231106	205600	142478084	990	990	990	990	0
15	20231106	205500	142478084	990	990	990	990	0
16	20231106	205400	142478084	990	990	990	990	0
17	20231106	205300	142478084	990	990	990	990	0
18	20231106	205200	142478084	990	990	990	990	0
19	20231106	205100	142478084	990	990	990	990	0
20	20231106	205000	142478084	990	990	990	990	0
21	20231106	204900	142478084	990	990	990	990	0
22	20231106	204800	142478084	990	990	990	990	0
23	20231106	204700	142478084	990	990	990	990	0
24	20231106	204600	142478084	990	990	990	990	0
25	20231106	204500	142478084	990	990	990	990	0
26	20231106	204400	142478084	990	990	990	990	0
27	20231106	204300	142478084	990	990	990	990	0
28	20231106	204200	142478084	990	990	990	990	0
29	20231106	204100	142478084	990	990	990	990	0
30	20231106	204000	142478084	990	990	990	990	0
31	20231106	203900	142478084	990	990	990	990	0
32	20231106	203800	142478084	990	990	990	990	4398
33	20231106	203700	142478084	990	990	990	990	0
34	20231106	203600	142478084	990	990	990	990	0
35	20231106	203500	142478084	990	990	990	990	0
36	20231106	203400	142478084	990	990	990	990	0
37	20231106	203300	142478084	990	990	990	990	0
38	20231106	203200	142478084	990	990	990	990	0
39	20231106	203100	142478084	990	990	990	990	0
40	20231106	203000	142478084	990	990	990	990	0
41	20231106	202900	142478084	990	990	990	990	0
42	20231106	202800	142478084	990	990	990	990	0
43	20231106	202700	142478084	990	990	990	990	0
44	20231106	202600	142478084	990	990	990	990	0
45	20231106	202500	142478084	990	990	990	990	0
46	20231106	202400	142478084	990	990	990	990	0
47	20231106	202300	142478084	990	990	990	990	0
48	20231106	202200	142478084	990	990	990	990	0
49	20231106	202100	142478084	990	990	990	990	0
50	20231106	202000	142478084	990	990	990	990	0
51	20231106	201900	142478084	990	990	990	990	0
52	20231106	201800	142478084	990	990	990	990	0
53	20231106	201700	142478084	990	990	990	990	0
54	20231106	201600	142478084	990	990	990	990	0
55	20231106	201500	142478084	990	990	990	990	0
56	20231106	201400	142478084	990	990	990	990	0
57	20231106	201300	142478084	990	990	990	990	0
58	20231106	201200	142478084	990	990	990	990	0
59	20231106	201100	142478084	990	990	990	990	0
60	20231106	201000	142478084	990	990	990	990	0
61	20231106	200900	142478084	990	990	990	990	0
62	20231106	200800	142478084	990	990	990	990	4398
63	20231106	200700	142478084	990	990	990	990	0
64	20231106	200600	142478084	990	990	990	990	0
65	20231106	200500	142478084	990	990	990	990	0
66	20231106	200400	142478084	990	990	990	990	0
67	20231106	200300	142478084	990	990	990	990	0
68	20231106	200200	142478084	990	990	990	990	0
69	20231106	200100	142478084	990	990	990	990	0
70	20231106	200000	142478084	990	990	990	990	0
71	20231106	195900	142478084	990	990	990	990	0
72	20231106	195800	142478084	990	990	990	990	0
73	20231106	195700	142478084	990	990	990	990	0
74	20231106	195600	142478084	990	990	990	990	0
75	20231106	195500	142478084	990	990	990	990	0
76	20231106	195400	142478084	990	990	990	990	0
77	20231106	195300	142478084	990	990	990	990	0
78	20231106	195200	142478084	990	990	990	990	0
79	20231106	195100	142478084	990	990	990	990	0
80	20231106	195000	142478084	990	990	990	990	0
81	20231106	194900	142478084	990	990	990	990	0
82	20231106	194800	142478084	990	990	990	990	0
83	20231106	194700	142478084	990	990	990	990	0
84	20231106	194600	142478084	990	990	990	990	0
85	20231106	194500	142478084	990	990	990	990	0
86	20231106	194400	142478084	990	990	990	990	0
87	20231106	194300	142478084	990	990	990	990	0
88	20231106	194200	142478084	990	990	990	990	0
89	20231106	194100	142478084	990	990	990	990	0
90	20231106	194000	142478084	990	990	990	990	0
91	20231106	193900	142478084	990	990	990	990	0
92	20231106	193800	142478084	990	990	990	990	4398
93	20231106	193700	142478084	990	990	990	990	0
94	20231106	193600	142478084	990	990	990	990	0
95	20231106	193500	142478084	990	990	990	990	0
96	20231106	193400	142478084	990	990	990	990	0
97	20231106	193300	142478084	990	990	990	990	0
98	20231106	193200	142478084	990	990	990	990	0
99	20231106	193100	142478084	990	990	990	990	0
100	20231106	193000	142478084	990	990	990	990	0
101	20231106	192900	142478084	990	990	990	990	0
102	20231106	192800	142478084	990	990	990	990	0
103	20231106	192700	142478084	990	990	990	990	0
104	20231106	192600	142478084	990	990	990	990	0
105	20231106	192500	142478084	990	990	990	990	0
106	20231106	192400	142478084	990	990	990	990	0
107	20231106	192300	142478084	990	990	990	990	0
108	20231106	192200	142478084	990	990	990	990	0
109	20231106	192100	142478084	990	990	990	990	0
110	20231106	192000	142478084	990	990	990	990	0
111	20231106	191900	142478084	990	990	990	990	0
112	20231106	191800	142478084	990	990	990	990	0
113	20231106	191700	142478084	990	990	990	990	0
114	20231106	191600	142478084	990	990	990	990	0
115	20231106	191500	142478084	990	990	990	990	0
116	20231106	191400	142478084	990	990	990	990	0
117	20231106	191300	142478084	990	990	990	990	0
118	20231106	191200	142478084	990	990	990	990	0
119	20231106	191100	142478084	990	990	990	990	0
120	20231106	191000	142478084	990	990	990	990	0
121	20231106	190900	142478084	990	990	990	990	0
122	20231106	190800	142478084	990	990	990	990	4398
123	20231106	190700	142478084	990	990	990	990	0
124	20231106	190600	142478084	990	990	990	990	0
125	20231106	190500	142478084	990	990	990	990	0
126	20231106	190400	142478084	990	990	990	990	0
127	20231106	190300	142478084	990	990	990	990	0
128	20231106	190200	142478084	990	990	990	990	0
129	20231106	190100	142478084	990	990	990	990	0
130	20231106	190000	142478084	990	990	990	990	0
131	20231106	185900	142478084	990	990	990	990	0
132	20231106	185800	142478084	990	990	990	990	0
133	20231106	185700	142478084	990	990	990	990	0
134	20231106	185600	142478084	990	990	990	990	0
135	20231106	185500	142478084	990	990	990	990	0
136	20231106	185400	142478084	990	990	990	990	0
137	20231106	185300	142478084	990	990	990	990	0
138	20231106	185200	142478084	990	990	990	990	0
139	20231106	185100	142478084	990	990	990	990	0
140	20231106	185000	142478084	990	990	990	990	0
141	20231106	184900	142478084	990	990	990	990	0
142	20231106	184800	142478084	990	990	990	990	0
143	20231106	184700	142478084	990	990	990	990	0
144	20231106	184600	142478084	990	990	990	990	0
145	20231106	184500	142478084	990	990	990	990	0
146	20231106	184400	142478084	990	990	990	990	0
147	20231106	184300	142478084	990	990	990	990	0
148	20231106	184200	142478084	990	990	990	990	0
149	20231106	184100	142478084	990	990	990	990	0
150	20231106	184000	142478084	990	990	990	990	0
151	20231106	183900	142478084	990	990	990	990	0
152	20231106	183800	142478084	990	990	990	990	4398
153	20231106	183700	142478084	990	990	990	990	0
154	20231106	183600	142478084	990	990	990	990	0
155	20231106	183500	142478084	990	990	990	990	0
156	20231106	183400	142478084	990	990	990	990	0
157	20231106	183300	142478084	990	990	990	990	0
158	20231106	183200	142478084	990	990	990	990	0
159	20231106	183100	142478084	990	990	990	990	0
160	20231106	183000	142478084	990	990	990	990	0
161	20231106	182900	142478084	990	990	990	990	0
162	20231106	182800	142478084	990	990	990	990	0
163	20231106	182700	142478084	990	990	990	990	0
164	20231106	182600	142478084	990	990	990	990	0
165	20231106	182500	142478084	990	990	990	990	0
166	20231106	182400	142478084	990	990	990	990	0
167	20231106	182300	142478084	990	990	990	990	0
168	20231106	182200	142478084	990	990	990	990	0
169	20231106	182100	142478084	990	990	990	990	0
170	20231106	182000	142478084	990	990	990	990	0
171	20231106	181900	142478084	990	990	990	990	0
172	20231106	181800	142478084	990	990	990	990	0
173	20231106	181700	142478084	990	990	990	990	0
174	20231106	181600	142478084	990	990	990	990	0
175	20231106	181500	142478084	990	990	990	990	0
176	20231106	181400	142478084	990	990	990	990	0
177	20231106	181300	142478084	990	990	990	990	0
178	20231106	181200	142478084	990	990	990	990	0
179	20231106	181100	142478084	990	990	990	990	0
180	20231106	181000	142478084	990	990	990	990	0
181	20231106	180900	142478084	990	990	990	990	0
182	20231106	180800	142478084	990	990	990	990	4398
183	20231106	180700	142478084	990	990	990	990	0
184	20231106	180600	142478084	990	990	990	990	0
185	20231106	180500	142478084	990	990	990	990	0
186	20231106	180400	142478084	990	990	990	990	0
187	20231106	180300	142478084	990	990	990	990	0
188	20231106	180200	142478084	990	990	990	990	0
189	20231106	180100	142478084	990	990	990	990	0
190	20231106	180000	142478084	990	990	990	990	0
191	20231106	175900	142478084	990	990	990	990	0
192	20231106	175800	142478084	990	990	990	990	0
193	20231106	175700	142478084	990	990	990	990	0
194	20231106	175600	142478084	990	990	990	990	0
195	20231106	175500	142478084	990	990	990	990	0
196	20231106	175400	142478084	990	990	990	990	0
197	20231106	175300	142478084	990	990	990	990	0
198	20231106	175200	142478084	990	990	990	990	0
199	20231106	175100	142478084	990	990	990	990	0
200	20231106	175000	142478084	990	990	990	990	0
201	20231106	174900	142478084	990	990	990	990	0
202	20231106	174800	142478084	990	990	990	990	0
203	20231106	174700	142478084	990	990	990	990	0
204	20231106	174600	142478084	990	990	990	990	0
205	20231106	174500	142478084	990	990	990	990	0
206	20231106	174400	142478084	990	990	990	990	0
207	20231106	174300	142478084	990	990	990	990	0
208	20231106	174200	142478084	990	990	990	990	0
209	20231106	174100	142478084	990	990	990	990	0
210	20231106	174000	142478084	990	990	990	990	0
211	20231106	173900	142478084	990	990	990	990	0
212	20231106	173800	142478084	990	990	990	990	4398
213	20231106	173700	142478084	990	990	990	990	0
214	20231106	173600	142478084	990	990	990	990	0
215	20231106	173500	142478084	990	990	990	990	0
216	20231106	173400	142478084	990	990	990	990	0
217	20231106	173300	142478084	990	990	990	990	0
218	20231106	173200	142478084	990	990	990	990	0
219	20231106	173100	142478084	990	990	990	990	0
220	20231106	173000	142478084	990	990	990	990	0
221	20231106	172900	142478084	990	990	990	990	0
222	20231106	172800	142478084	990	990	990	990	0
223	20231106	172700	142478084	990	990	990	990	0
224	20231106	172600	142478084	990	990	990	990	0
225	20231106	172500	142478084	990	990	990	990	0
226	20231106	172400	142478084	990	990	990	990	0
227	20231106	172300	142478084	990	990	990	990	0
228	20231106	172200	142478084	990	990	990	990	0
229	20231106	172100	142478084	990	990	990	990	0
230	20231106	172000	142478084	990	990	990	990	0
231	20231106	171900	142478084	990	990	990	990	0
232	20231106	171800	142478084	990	990	990	990	0
233	20231106	171700	142478084	990	990	990	990	0
234	20231106	171600	142478084	990	990	990	990	0
235	20231106	171500	142478084	990	990	990	990	0
236	20231106	171400	142478084	990	990	990	990	0
237	20231106	171300	142478084	990	990	990	990	0
238	20231106	171200	142478084	990	990	990	990	0
239	20231106	171100	142478084	990	990	990	990	0
240	20231106	171000	142478084	990	990	990	990	0
241	20231106	170900	142478084	990	990	990	990	0
242	20231106	170800	142478084	990	990	990	990	4398
243	20231106	170700	142478084	990	990	990	990	0
244	20231106	170600	142478084	990	990	990	990	0
245	20231106	170500	142478084	990	990	990	990	0
246	20231106	170400	142478084	990	990	990	990	0
247	20231106	170300	142478084	990	990	990	990	0
248	20231106	170200	142478084	990	990	990	990	0
249	20231106	170100	142478084	990	990	990	990	0
250	20231106	170000	142478084	990	990	990	990	0
251	20231106	165900	142478084	990	990	990	990	0
252	20231106	165800	142478084	990	990	990	990	0
253	20231106	165700	142478084	990	990	990	990	0
254	20231106	165600	142478084	990	990	990	990	0
255	20231106	165500	142478084	990	990	990	990	0
256	20231106	165400	142478084	990	990	990	990	0
257	20231106	165300	142478084	990	990	990	990	0
258	20231106	165200	142478084	990	990	990	990	0
259	20231106	165100	142478084	990	990	990	990	0
260	20231106	165000	142478084	990	990	990	990	0
261	20231106	164900	142478084	990	990	990	990	0
262	20231106	164800	142478084	990	990	990	990	0
263	20231106	164700	142478084	990	990	990	990	0
264	20231106	164600	142478084	990	990	990	990	0
265	20231106	164500	142478084	990	990	990	990	0
266	20231106	164400	142478084	990	990	990	990	0
267	20231106	164300	142478084	990	990	990	990	0
268	20231106	164200	142478084	990	990	990	990	0
269	20231106	164100	142478084	990	990	990	990	0
270	20231106	164000	142478084	990	990	990	990	0
271	20231106	163900	142478084	990	990	990	990	0
272	20231106	163800	142478084	990	990	990	990	4398
273	20231106	163700	142478084	990	990	990	990	0
274	20231106	163600	142478084	990	990	990	990	0
275	20231106	163500	142478084	990	990	990	990	0
276	20231106	163400	142478084	990	990	990	990	0
277	20231106	163300	142478084	990	990	990	990	0
278	20231106	163200	142478084	990	990	990	990	0
279	20231106	163100	142478084	990	990	990	990	0
280	20231106	163000	142478084	990	990	990	990	0
281	20231106	162900	142478084	990	990	990	990	0
282	20231106	162800	142478084	990	990	990	990	0
283	20231106	162700	142478084	990	990	990	990	0
284	20231106	162600	142478084	990	990	990	990	0
285	20231106	162500	142478084	990	990	990	990	0
286	20231106	162400	142478084	990	990	990	990	0
287	20231106	162300	142478084	990	990	990	990	0
288	20231106	162200	142478084	990	990	990	990	0
289	20231106	162100	142478084	990	990	990	990	0
290	20231106	162000	142478084	990	990	990	990	0
291	20231106	161900	142478084	990	990	990	990	0
292	20231106	161800	142478084	990	990	990	990	0
293	20231106	161700	142478084	990	990	990	990	0
294	20231106	161600	142478084	990	990	990	990	0
295	20231106	161500	142478084	990	990	990	990	0
296	20231106	161400	142478084	990	990	990	990	0
297	20231106	161300	142478084	990	990	990	990	0
298	20231106	161200	142478084	990	990	990	990	0
299	20231106	161100	142478084	990	990	990	990	0
300	20231106	161000	142478084	990	990	990	990	0
301	20231106	160900	142478084	990	990	990	990	0
302	20231106	160800	142478084	990	990	990	990	4398
303	20231106	160700	142478084	990	990	990	990	0
304	20231106	160600	142478084	990	990	990	990	0
305	20231106	160500	142478084	990	990	990	990	0
306	20231106	160400	142478084	990	990	990	990	0
307	20231106	160300	142478084	990	990	990	990	0
308	20231106	160200	142478084	990	990	990	990	0
309	20231106	160100	142478084	990	990	990	990	0
310	20231106	160000	142478084	990	990	990	990	0
311	20231106	155900	142478084	990	990	990	990	0
312	20231106	155800	142478084	990	990	990	990	0
313	20231106	155700	142478084	990	990	990	990	0
314	20231106	155600	142478084	990	990	990	990	0
315	20231106	155500	142478084	990	990	990	990	0
316	20231106	155400	142478084	990	990	990	990	0
317	20231106	155300	142478084	990	990	990	990	0
318	20231106	155200	142478084	990	990	990	990	0
319	20231106	155100	142478084	990	990	990	990	0
320	20231106	155000	142478084	990	990	990	990	0
321	20231106	154900	142478084	990	990	990	990	0
322	20231106	154800	142478084	990	990	990	990	0
323	20231106	154700	142478084	990	990	990	990	0
324	20231106	154600	142478084	990	990	990	990	0
325	20231106	154500	142478084	990	990	990	990	0
326	20231106	154400	142478084	990	990	990	990	0
327	20231106	154300	142478084	990	990	990	990	0
328	20231106	154200	142478084	990	990	990	990	0
329	20231106	154100	142478084	990	990	990	990	0
330	20231106	154000	142478084	990	990	990	990	0
331	20231106	153900	142478084	990	990	990	990	0
332	20231106	153800	142478084	990	990	990	990	4398
333	20231106	153700	142478084	990	990	990	990	0
334	20231106	153600	142478084	990	990	990	990	0
335	20231106	153500	142478084	990	990	990	990	0
336	20231106	153400	142478084	990	990	990	990	0
337	20231106	153300	142478084	990	990	990	990	0
338	20231106	153200	142478084	990	990	990	990	0
339	20231106	153100	142478084	990	990	990	990	0
340	20231106	153000	142478084	990	990	990	990	4398
341	20231106	152900	138124064	976	976	976	976	0
342	20231106	152800	138124064	976	976	976	976	0
343	20231106	152700	138124064	976	976	976	976	0
344	20231106	152600	138124064	976	976	976	976	0
345	20231106	152500	138124064	976	976	976	976	0
346	20231106	152400	138124064	976	976	976	976	0
347	20231106	152300	138124064	976	976	976	976	0
348	20231106	152200	138124064	976	976	976	976	0
349	20231106	152100	138124064	976	976	976	976	0
350	20231106	152000	138124064	976	976	976	976	0
351	20231106	151900	138124064	976	973	976	966	2253
352	20231106	151800	135943125	973	973	973	973	0
353	20231106	151700	135943125	973	984	984	973	319
354	20231106	151600	135632685	973	976	984	973	28
355	20231106	151500	135605383	973	975	975	973	6
356	20231106	151400	135599539	973	985	985	973	81
357	20231106	151300	135520702	973	973	987	973	373
358	20231106	151200	135154365	983	983	983	973	3
359	20231106	151100	135151426	972	987	988	972	808
360	20231106	151000	134357762	972	970	990	970	542
361	20231106	150900	133823867	979	970	979	970	5
362	20231106	150800	133818999	971	977	979	969	586
363	20231106	150700	133246179	979	973	979	968	2601
364	20231106	150600	130713938	973	972	974	966	2032
365	20231106	150500	128749715	973	973	973	973	100
366	20231106	150400	128652415	973	975	975	973	4
367	20231106	150300	128648517	971	971	971	971	1
368	20231106	150200	128647546	974	974	974	974	0
369	20231106	150100	128647546	974	974	974	974	0
370	20231106	150000	128647546	974	974	974	974	0
371	20231106	145900	128647546	974	972	974	972	16
372	20231106	145800	128631964	973	974	974	973	21
373	20231106	145700	128611511	974	974	974	974	1
374	20231106	145600	128610537	973	973	973	973	1
375	20231106	145500	128609564	979	979	979	979	0
376	20231106	145400	128609564	979	979	979	979	0
377	20231106	145300	128609564	979	979	979	979	1
378	20231106	145200	128608585	971	971	971	971	1
379	20231106	145100	128607614	979	979	979	979	0
380	20231106	145000	128607614	979	979	979	979	1
381	20231106	144900	128606635	969	976	979	969	366
382	20231106	144800	128249743	978	978	978	978	101
383	20231106	144700	128150965	979	979	979	979	11
384	20231106	144600	128140196	988	988	988	988	0
385	20231106	144500	128140196	988	988	988	988	1
386	20231106	144400	128139208	978	978	978	978	21
387	20231106	144300	128118670	989	979	989	977	441
388	20231106	144200	127685223	975	975	975	975	0
389	20231106	144100	127685223	975	975	975	975	0
390	20231106	144000	127685223	975	975	975	975	752
391	20231106	143900	126952023	974	974	974	974	0
392	20231106	143800	126952023	974	974	974	974	0
393	20231106	143700	126952023	974	974	974	974	82
394	20231106	143600	126872155	974	974	974	974	0
395	20231106	143500	126872155	974	974	974	974	61
396	20231106	143400	126812741	973	973	973	973	0
397	20231106	143300	126812741	973	973	973	973	1
398	20231106	143200	126811768	973	973	973	973	1
399	20231106	143100	126810795	969	968	969	968	249
400	20231106	143000	126569515	973	973	973	973	0
401	20231106	142900	126569515	973	973	973	973	0
402	20231106	142800	126569515	973	973	973	973	0
403	20231106	142700	126569515	973	973	973	973	147
404	20231106	142600	126426484	973	974	974	973	58
405	20231106	142500	126370049	968	968	968	968	1
406	20231106	142400	126369081	975	975	975	975	0
407	20231106	142300	126369081	975	975	975	975	0
408	20231106	142200	126369081	975	975	975	975	1
409	20231106	142100	126368106	966	966	975	966	5
410	20231106	142000	126363258	975	966	975	966	2
411	20231106	141900	126361317	975	975	975	964	301
412	20231106	141800	126069866	970	971	975	970	1056
413	20231106	141700	125044469	977	977	977	977	0
414	20231106	141600	125044469	977	977	977	977	0
415	20231106	141500	125044469	977	977	977	977	0
416	20231106	141400	125044469	977	977	977	977	0
417	20231106	141300	125044469	977	977	977	977	0
418	20231106	141200	125044469	977	977	977	977	0
419	20231106	141100	125044469	977	977	977	977	0
420	20231106	141000	125044469	977	977	977	977	0
421	20231106	140900	125044469	977	977	977	977	0
422	20231106	140800	125044469	977	977	977	977	0
423	20231106	140700	125044469	977	977	977	977	0
424	20231106	140600	125044469	977	977	977	977	1
425	20231106	140500	125043492	977	977	977	977	0
426	20231106	140400	125043492	977	977	977	977	0
427	20231106	140300	125043492	977	970	977	967	4
428	20231106	140200	125039608	970	970	970	970	100
429	20231106	140100	124942608	970	970	970	970	1908
430	20231106	140000	123091848	970	969	970	967	2174
431	20231106	135900	120987362	969	969	969	969	14
432	20231106	135800	120973796	969	969	969	969	10
433	20231106	135700	120964106	969	968	969	968	1497
434	20231106	135600	119514558	968	968	968	968	29
435	20231106	135500	119486486	968	969	969	968	238
436	20231106	135400	119255874	969	969	969	969	1
437	20231106	135300	119254905	970	970	970	970	2010
438	20231106	135200	117305205	969	969	969	969	0
439	20231106	135100	117305205	969	969	969	969	0
440	20231106	135000	117305205	969	969	969	969	0
441	20231106	134900	117305205	969	971	971	969	529
442	20231106	134800	116792066	978	978	978	978	263
443	20231106	134700	116534852	978	971	978	971	2
444	20231106	134600	116532903	978	978	978	978	0
445	20231106	134500	116532903	978	970	978	970	39
446	20231106	134400	116494921	980	980	980	980	0
447	20231106	134300	116494921	980	972	980	971	34
448	20231106	134200	116461875	981	981	981	981	0
449	20231106	134100	116461875	981	973	981	970	615
450	20231106	134000	115862771	973	973	973	973	0
451	20231106	133900	115862771	973	973	973	973	0
452	20231106	133800	115862771	973	973	973	973	0
453	20231106	133700	115862771	973	973	973	973	0
454	20231106	133600	115862771	973	973	973	973	0
455	20231106	133500	115862771	973	973	973	973	1
456	20231106	133400	115861798	966	966	966	966	0
457	20231106	133300	115861798	966	966	966	966	18
458	20231106	133200	115844410	970	973	973	970	720
459	20231106	133100	115143898	973	973	973	973	1
460	20231106	133000	115142925	970	970	970	970	7
461	20231106	132900	115136135	970	970	970	970	0
462	20231106	132800	115136135	970	971	971	970	43
463	20231106	132700	115094413	973	973	973	973	0
464	20231106	132600	115094413	973	973	973	973	173
465	20231106	132500	114926084	972	973	973	972	41
466	20231106	132400	114886225	972	966	972	966	4497
467	20231106	132300	110537385	964	964	964	964	0
468	20231106	132200	110537385	964	962	964	962	4238
469	20231106	132100	106452245	964	961	964	955	9847
470	20231106	132000	97021868	968	963	968	957	1070
471	20231106	131900	95994205	964	964	964	964	2
472	20231106	131800	95992277	976	976	976	976	0
473	20231106	131700	95992277	976	962	976	962	63
474	20231106	131600	95930846	976	958	976	958	168
475	20231106	131500	95767220	980	980	980	980	0
476	20231106	131400	95767220	980	976	980	951	28039
477	20231106	131300	68622179	983	983	983	983	0
478	20231106	131200	68622179	983	983	983	983	0
479	20231106	131100	68622179	983	983	983	983	0
480	20231106	131000	68622179	983	983	983	983	0
481	20231106	130900	68622179	983	983	983	983	0
482	20231106	130800	68622179	983	983	983	983	0
483	20231106	130700	68622179	983	983	983	983	0
484	20231106	130600	68622179	983	983	983	983	0
485	20231106	130500	68622179	983	983	984	975	13
486	20231106	130400	68609407	984	984	984	984	0
487	20231106	130300	68609407	984	984	984	984	0
488	20231106	130200	68609407	984	980	984	980	22
489	20231106	130100	68587818	980	974	980	974	200
490	20231106	130000	68392652	974	974	974	973	507
491	20231106	125900	67898835	974	974	974	974	0
492	20231106	125800	67898835	974	974	974	974	20
493	20231106	125700	67879355	974	973	974	973	6
494	20231106	125600	67873516	974	973	974	973	96
495	20231106	125500	67780107	981	981	981	981	0
496	20231106	125400	67780107	981	981	981	981	0
497	20231106	125300	67780107	981	981	981	981	1
498	20231106	125200	67779126	972	972	972	972	1
499	20231106	125100	67778154	983	979	983	979	5
500	20231106	125000	67773255	972	972	972	972	1
501	20231106	124900	67772283	983	983	983	983	0
502	20231106	124800	67772283	983	983	983	983	0
503	20231106	124700	67772283	983	983	983	983	0
504	20231106	124600	67772283	983	975	983	973	41
505	20231106	124500	67732333	983	976	983	976	2
506	20231106	124400	67730374	974	975	975	974	3800
507	20231106	124300	64028797	975	974	975	974	15
508	20231106	124200	64014186	974	973	974	973	10
509	20231106	124100	64004452	973	973	973	973	11
510	20231106	124000	63993749	973	973	973	973	1
511	20231106	123900	63992776	972	972	972	972	0
512	20231106	123800	63992776	972	972	972	972	127
513	20231106	123700	63869332	970	970	970	970	0
514	20231106	123600	63869332	970	973	973	970	250
515	20231106	123500	63626397	973	973	973	973	1
516	20231106	123400	63625424	973	973	973	973	0
517	20231106	123300	63625424	973	973	973	973	0
518	20231106	123200	63625424	973	974	974	973	500
519	20231106	123100	63138912	973	973	973	973	0
520	20231106	123000	63138912	973	973	973	973	0
521	20231106	122900	63138912	973	973	973	973	199
522	20231106	122800	62945285	973	974	974	973	13
523	20231106	122700	62932624	973	973	973	973	0
524	20231106	122600	62932624	973	973	973	973	0
525	20231106	122500	62932624	973	973	973	973	0
526	20231106	122400	62932624	973	973	973	973	1
527	20231106	122300	62931651	975	975	975	975	200
528	20231106	122200	62736651	975	975	975	975	126
529	20231106	122100	62613801	975	976	976	975	13
530	20231106	122000	62601114	983	973	983	973	610
531	20231106	121900	62001855	973	975	978	973	21
532	20231106	121800	61981374	974	974	974	974	2
533	20231106	121700	61979426	973	973	973	973	0
534	20231106	121600	61979426	973	974	974	973	3
535	20231106	121500	61976506	973	975	975	973	684
536	20231106	121400	61309888	975	975	975	975	0
537	20231106	121300	61309888	975	975	975	975	0
538	20231106	121200	61309888	975	977	977	975	26
539	20231106	121100	61284489	977	977	977	977	18
540	20231106	121000	61266903	976	976	976	976	0
541	20231106	120900	61266903	976	976	976	976	9
542	20231106	120800	61258119	976	976	976	976	50
543	20231106	120700	61209319	976	976	976	976	0
544	20231106	120600	61209319	976	976	976	976	0
545	20231106	120500	61209319	976	976	976	976	0
546	20231106	120400	61209319	976	976	976	976	0
547	20231106	120300	61209319	976	976	976	976	0
548	20231106	120200	61209319	976	976	976	976	0
549	20231106	120100	61209319	976	976	976	976	42
550	20231106	120000	61168327	976	976	976	976	0
551	20231106	115900	61168327	976	976	976	976	0
552	20231106	115800	61168327	976	976	976	976	0
553	20231106	115700	61168327	976	976	976	976	1
554	20231106	115600	61167351	976	976	976	976	11
555	20231106	115500	61156615	976	976	976	976	18
556	20231106	115400	61139047	975	975	975	975	0
557	20231106	115300	61139047	975	980	983	975	219
558	20231106	115200	60924472	980	980	980	975	86
559	20231106	115100	60840372	975	979	980	975	1347
560	20231106	115000	59522053	980	980	980	979	778
561	20231106	114900	58759631	980	980	980	980	0
562	20231106	114800	58759631	980	981	981	980	512
563	20231106	114700	58257860	980	980	980	980	0
564	20231106	114600	58257860	980	981	981	980	596
565	20231106	114500	57673429	982	982	982	982	300
566	20231106	114400	57378829	982	982	982	982	11
567	20231106	114300	57368027	982	982	982	982	0
568	20231106	114200	57368027	982	982	982	982	0
569	20231106	114100	57368027	982	982	982	982	28
570	20231106	114000	57340531	983	983	983	983	12
571	20231106	113900	57328735	987	987	987	987	800
572	20231106	113800	56539135	987	987	987	987	0
573	20231106	113700	56539135	987	987	987	987	0
574	20231106	113600	56539135	987	987	987	987	0
575	20231106	113500	56539135	987	987	987	987	0
576	20231106	113400	56539135	987	987	987	987	0
577	20231106	113300	56539135	987	987	987	987	0
578	20231106	113200	56539135	987	987	987	987	1
579	20231106	113100	56538148	987	987	987	987	0
580	20231106	113000	56538148	987	987	987	987	0
581	20231106	112900	56538148	987	987	987	987	0
582	20231106	112800	56538148	987	987	987	987	0
583	20231106	112700	56538148	987	987	987	987	1
584	20231106	112600	56537161	980	984	984	980	1426
585	20231106	112500	55138876	986	986	986	986	200
586	20231106	112400	54941676	985	987	987	985	193
587	20231106	112300	54751411	995	995	995	995	0
588	20231106	112200	54751411	995	994	995	994	300
589	20231106	112100	54453143	994	994	994	994	0
590	20231106	112000	54453143	994	994	994	994	0
591	20231106	111900	54453143	994	994	994	994	0
592	20231106	111800	54453143	994	994	994	994	0
593	20231106	111700	54453143	994	994	994	994	75
594	20231106	111600	54378593	995	995	995	995	0
595	20231106	111500	54378593	995	995	995	995	0
596	20231106	111400	54378593	995	995	995	995	0
597	20231106	111300	54378593	995	995	995	995	0
598	20231106	111200	54378593	995	995	995	995	0
599	20231106	111100	54378593	995	995	995	995	0
600	20231106	111000	54378593	995	995	995	995	0
601	20231106	110900	54378593	995	995	995	995	0
602	20231106	110800	54378593	995	991	995	991	780
603	20231106	110700	53603591	992	992	992	992	0
604	20231106	110600	53603591	992	991	992	991	223
605	20231106	110500	53382402	994	994	994	994	0
606	20231106	110400	53382402	994	994	994	994	0
607	20231106	110300	53382402	994	994	994	994	0
608	20231106	110200	53382402	994	994	994	994	0
609	20231106	110100	53382402	994	994	994	994	0
610	20231106	110000	53382402	994	994	994	985	37
611	20231106	105900	53345633	994	994	994	994	1001
612	20231106	105800	52350639	994	994	994	994	0
613	20231106	105700	52350639	994	993	994	993	4498
614	20231106	105600	47881068	993	991	993	991	951
615	20231106	105500	46936817	982	984	984	982	23
616	20231106	105400	46914198	993	993	993	993	0
617	20231106	105300	46914198	993	993	993	993	0
618	20231106	105200	46914198	993	993	993	993	0
619	20231106	105100	46914198	993	993	993	993	0
620	20231106	105000	46914198	993	993	993	993	0
621	20231106	104900	46914198	993	993	993	993	0
622	20231106	104800	46914198	993	993	993	993	0
623	20231106	104700	46914198	993	983	993	981	506
624	20231106	104600	46414245	983	983	983	983	0
625	20231106	104500	46414245	983	984	984	983	3718
626	20231106	104400	42758733	991	987	991	987	2179
627	20231106	104300	40599504	987	987	987	987	500
628	20231106	104200	40106004	985	985	985	985	0
629	20231106	104100	40106004	985	985	985	985	11
630	20231106	104000	40095169	985	985	985	985	0
631	20231106	103900	40095169	985	985	985	985	0
632	20231106	103800	40095169	985	985	985	985	0
633	20231106	103700	40095169	985	986	986	985	91
634	20231106	103600	40005522	987	987	987	987	0
635	20231106	103500	40005522	987	987	987	984	345
636	20231106	103400	39666033	987	987	987	987	10
637	20231106	103300	39656163	987	982	987	982	1040
638	20231106	103200	38634878	987	987	987	983	1497
639	20231106	103100	37160531	988	989	989	988	13
640	20231106	103000	37147675	993	993	993	993	0
641	20231106	102900	37147675	993	993	993	993	0
642	20231106	102800	37147675	993	989	993	989	25
643	20231106	102700	37122946	993	993	993	993	20
644	20231106	102600	37103086	993	993	993	993	0
645	20231106	102500	37103086	993	993	993	993	0
646	20231106	102400	37103086	993	988	993	988	3
647	20231106	102300	37100112	989	989	989	989	0
648	20231106	102200	37100112	989	989	989	989	498
649	20231106	102100	36607590	995	990	995	989	15
650	20231106	102000	36592737	995	995	995	995	0
651	20231106	101900	36592737	995	995	995	995	0
652	20231106	101800	36592737	995	995	995	995	36
653	20231106	101700	36556917	995	995	995	995	0
654	20231106	101600	36556917	995	995	995	995	0
655	20231106	101500	36556917	995	995	995	995	0
656	20231106	101400	36556917	995	989	995	989	13
657	20231106	101300	36544054	994	994	994	994	0
658	20231106	101200	36544054	994	994	994	994	195
659	20231106	101100	36350224	994	994	994	994	200
660	20231106	101000	36151424	994	994	994	994	0
661	20231106	100900	36151424	994	988	994	988	190
662	20231106	100800	35963698	995	995	995	995	1
663	20231106	100700	35962703	995	994	995	994	50
664	20231106	100600	35912987	994	993	994	993	200
665	20231106	100500	35714197	994	994	994	994	0
666	20231106	100400	35714197	994	994	994	994	1
667	20231106	100300	35713203	983	983	983	983	0
668	20231106	100200	35713203	983	989	989	983	1314
669	20231106	100100	34417980	995	995	995	995	3
670	20231106	100000	34414995	996	996	996	996	0
671	20231106	095900	34414995	996	996	996	996	0
672	20231106	095800	34414995	996	996	996	996	101
673	20231106	095700	34314399	996	996	996	996	99
674	20231106	095600	34215795	997	996	997	996	201
675	20231106	095500	34015536	995	994	995	994	701
676	20231106	095400	33318691	994	994	994	994	0
677	20231106	095300	33318691	994	994	994	994	0
678	20231106	095200	33318691	994	994	994	994	0
679	20231106	095100	33318691	994	994	994	994	0
680	20231106	095000	33318691	994	994	994	994	0
681	20231106	094900	33318691	994	994	994	994	500
682	20231106	094800	32821691	994	988	994	988	19
683	20231106	094700	32802913	994	994	994	994	0
684	20231106	094600	32802913	994	993	994	993	2000
685	20231106	094500	30814984	993	993	993	993	3
686	20231106	094400	30812005	994	994	994	994	0
687	20231106	094300	30812005	994	994	994	994	0
688	20231106	094200	30812005	994	994	994	994	0
689	20231106	094100	30812005	994	994	994	994	0
690	20231106	094000	30812005	994	994	994	994	0
691	20231106	093900	30812005	994	988	994	988	18
692	20231106	093800	30794215	995	995	995	995	0
693	20231106	093700	30794215	995	995	995	995	8
694	20231106	093600	30786255	995	996	996	988	262
695	20231106	093500	30527098	995	995	995	995	15
696	20231106	093400	30512173	996	992	996	992	1000
697	20231106	093300	29517434	986	985	993	985	788
698	20231106	093200	28737086	995	995	995	995	0
699	20231106	093100	28737086	995	995	995	995	0
700	20231106	093000	28737086	995	984	995	984	215
701	20231106	092900	28525383	995	993	995	993	1000
702	20231106	092800	27530686	985	985	985	985	3000
703	20231106	092700	24575686	985	985	985	985	0
704	20231106	092600	24575686	985	985	985	985	84
705	20231106	092500	24492946	985	990	994	984	5722
706	20231106	092400	18856765	990	988	990	988	1000
707	20231106	092300	17867754	985	985	985	985	0
708	20231106	092200	17867754	985	981	985	981	116
709	20231106	092100	17753554	981	985	985	981	201
710	20231106	092000	17555673	989	989	989	989	0
711	20231106	091900	17555673	989	989	989	989	0
712	20231106	091800	17555673	989	988	989	988	1001
713	20231106	091700	16565825	979	989	989	979	1001
714	20231106	091600	15585836	989	990	990	989	1001
715	20231106	091500	14595846	989	984	989	984	1199
716	20231106	091400	13411812	984	980	984	980	1000
717	20231106	091300	12429454	980	980	980	980	0
718	20231106	091200	12429454	980	980	980	980	0
719	20231106	091100	12429454	980	980	980	980	0
720	20231106	091000	12429454	980	980	980	974	1352
721	20231106	090900	11112587	974	980	980	974	1864
722	20231106	090800	9296526	980	980	980	980	28
723	20231106	090700	9269086	980	980	980	980	1
724	20231106	090600	9268106	974	974	974	974	51
725	20231106	090500	9218432	982	975	983	974	1862
726	20231106	090400	7389962	980	976	980	968	866
727	20231106	090300	6546242	976	976	976	976	20
728	20231106	090200	6526722	976	976	976	976	1000
729	20231106	090100	5550722	979	979	979	979	500
730	20231106	090000	5061222	979	976	979	961	5194