KissMeData/043590/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192500	71384991	989	989	989	989	1568
3	20231108	192400	71384991	989	989	989	989	0
4	20231108	192300	71384991	989	989	989	989	0
5	20231108	192200	71384991	989	989	989	989	0
6	20231108	192100	71384991	989	989	989	989	0
7	20231108	192000	71384991	989	989	989	989	0
8	20231108	191900	71384991	989	989	989	989	0
9	20231108	191800	71384991	989	989	989	989	0
10	20231108	191700	71384991	989	989	989	989	0
11	20231108	191600	71384991	989	989	989	989	0
12	20231108	191500	71384991	989	989	989	989	0
13	20231108	191400	71384991	989	989	989	989	0
14	20231108	191300	71384991	989	989	989	989	0
15	20231108	191200	71384991	989	989	989	989	0
16	20231108	191100	71384991	989	989	989	989	0
17	20231108	191000	71384991	989	989	989	989	0
18	20231108	190900	71384991	989	989	989	989	0
19	20231108	190800	71384991	989	989	989	989	0
20	20231108	190700	71384991	989	989	989	989	0
21	20231108	190600	71384991	989	989	989	989	0
22	20231108	190500	71384991	989	989	989	989	0
23	20231108	190400	71384991	989	989	989	989	0
24	20231108	190300	71384991	989	989	989	989	0
25	20231108	190200	71384991	989	989	989	989	0
26	20231108	190100	71384991	989	989	989	989	0
27	20231108	190000	71384991	989	989	989	989	0
28	20231108	185900	71384991	989	989	989	989	0
29	20231108	185800	71384991	989	989	989	989	0
30	20231108	185700	71384991	989	989	989	989	0
31	20231108	185600	71384991	989	989	989	989	0
32	20231108	185500	71384991	989	989	989	989	1568
33	20231108	185400	71384991	989	989	989	989	0
34	20231108	185300	71384991	989	989	989	989	0
35	20231108	185200	71384991	989	989	989	989	0
36	20231108	185100	71384991	989	989	989	989	0
37	20231108	185000	71384991	989	989	989	989	0
38	20231108	184900	71384991	989	989	989	989	0
39	20231108	184800	71384991	989	989	989	989	0
40	20231108	184700	71384991	989	989	989	989	0
41	20231108	184600	71384991	989	989	989	989	0
42	20231108	184500	71384991	989	989	989	989	0
43	20231108	184400	71384991	989	989	989	989	0
44	20231108	184300	71384991	989	989	989	989	0
45	20231108	184200	71384991	989	989	989	989	0
46	20231108	184100	71384991	989	989	989	989	0
47	20231108	184000	71384991	989	989	989	989	0
48	20231108	183900	71384991	989	989	989	989	0
49	20231108	183800	71384991	989	989	989	989	0
50	20231108	183700	71384991	989	989	989	989	0
51	20231108	183600	71384991	989	989	989	989	0
52	20231108	183500	71384991	989	989	989	989	0
53	20231108	183400	71384991	989	989	989	989	0
54	20231108	183300	71384991	989	989	989	989	0
55	20231108	183200	71384991	989	989	989	989	0
56	20231108	183100	71384991	989	989	989	989	0
57	20231108	183000	71384991	989	989	989	989	0
58	20231108	182900	71384991	989	989	989	989	0
59	20231108	182800	71384991	989	989	989	989	0
60	20231108	182700	71384991	989	989	989	989	0
61	20231108	182600	71384991	989	989	989	989	0
62	20231108	182500	71384991	989	989	989	989	1568
63	20231108	182400	71384991	989	989	989	989	0
64	20231108	182300	71384991	989	989	989	989	0
65	20231108	182200	71384991	989	989	989	989	0
66	20231108	182100	71384991	989	989	989	989	0
67	20231108	182000	71384991	989	989	989	989	0
68	20231108	181900	71384991	989	989	989	989	0
69	20231108	181800	71384991	989	989	989	989	0
70	20231108	181700	71384991	989	989	989	989	0
71	20231108	181600	71384991	989	989	989	989	0
72	20231108	181500	71384991	989	989	989	989	0
73	20231108	181400	71384991	989	989	989	989	0
74	20231108	181300	71384991	989	989	989	989	0
75	20231108	181200	71384991	989	989	989	989	0
76	20231108	181100	71384991	989	989	989	989	0
77	20231108	181000	71384991	989	989	989	989	0
78	20231108	180900	71384991	989	989	989	989	0
79	20231108	180800	71384991	989	989	989	989	0
80	20231108	180700	71384991	989	989	989	989	0
81	20231108	180600	71384991	989	989	989	989	0
82	20231108	180500	71384991	989	989	989	989	0
83	20231108	180400	71384991	989	989	989	989	0
84	20231108	180300	71384991	989	989	989	989	0
85	20231108	180200	71384991	989	989	989	989	0
86	20231108	180100	71384991	989	989	989	989	0
87	20231108	180000	71384991	989	989	989	989	0
88	20231108	175900	71384991	989	989	989	989	0
89	20231108	175800	71384991	989	989	989	989	0
90	20231108	175700	71384991	989	989	989	989	0
91	20231108	175600	71384991	989	989	989	989	0
92	20231108	175500	71384991	989	989	989	989	1568
93	20231108	175400	71384991	989	989	989	989	0
94	20231108	175300	71384991	989	989	989	989	0
95	20231108	175200	71384991	989	989	989	989	0
96	20231108	175100	71384991	989	989	989	989	0
97	20231108	175000	71384991	989	989	989	989	0
98	20231108	174900	71384991	989	989	989	989	0
99	20231108	174800	71384991	989	989	989	989	0
100	20231108	174700	71384991	989	989	989	989	0
101	20231108	174600	71384991	989	989	989	989	0
102	20231108	174500	71384991	989	989	989	989	0
103	20231108	174400	71384991	989	989	989	989	0
104	20231108	174300	71384991	989	989	989	989	0
105	20231108	174200	71384991	989	989	989	989	0
106	20231108	174100	71384991	989	989	989	989	0
107	20231108	174000	71384991	989	989	989	989	0
108	20231108	173900	71384991	989	989	989	989	0
109	20231108	173800	71384991	989	989	989	989	0
110	20231108	173700	71384991	989	989	989	989	0
111	20231108	173600	71384991	989	989	989	989	0
112	20231108	173500	71384991	989	989	989	989	0
113	20231108	173400	71384991	989	989	989	989	0
114	20231108	173300	71384991	989	989	989	989	0
115	20231108	173200	71384991	989	989	989	989	0
116	20231108	173100	71384991	989	989	989	989	0
117	20231108	173000	71384991	989	989	989	989	0
118	20231108	172900	71384991	989	989	989	989	0
119	20231108	172800	71384991	989	989	989	989	0
120	20231108	172700	71384991	989	989	989	989	0
121	20231108	172600	71384991	989	989	989	989	0
122	20231108	172500	71384991	989	989	989	989	1568
123	20231108	172400	71384991	989	989	989	989	0
124	20231108	172300	71384991	989	989	989	989	0
125	20231108	172200	71384991	989	989	989	989	0
126	20231108	172100	71384991	989	989	989	989	0
127	20231108	172000	71384991	989	989	989	989	0
128	20231108	171900	71384991	989	989	989	989	0
129	20231108	171800	71384991	989	989	989	989	0
130	20231108	171700	71384991	989	989	989	989	0
131	20231108	171600	71384991	989	989	989	989	0
132	20231108	171500	71384991	989	989	989	989	0
133	20231108	171400	71384991	989	989	989	989	0
134	20231108	171300	71384991	989	989	989	989	0
135	20231108	171200	71384991	989	989	989	989	0
136	20231108	171100	71384991	989	989	989	989	0
137	20231108	171000	71384991	989	989	989	989	0
138	20231108	170900	71384991	989	989	989	989	0
139	20231108	170800	71384991	989	989	989	989	0
140	20231108	170700	71384991	989	989	989	989	0
141	20231108	170600	71384991	989	989	989	989	0
142	20231108	170500	71384991	989	989	989	989	0
143	20231108	170400	71384991	989	989	989	989	0
144	20231108	170300	71384991	989	989	989	989	0
145	20231108	170200	71384991	989	989	989	989	0
146	20231108	170100	71384991	989	989	989	989	0
147	20231108	170000	71384991	989	989	989	989	0
148	20231108	165900	71384991	989	989	989	989	0
149	20231108	165800	71384991	989	989	989	989	0
150	20231108	165700	71384991	989	989	989	989	0
151	20231108	165600	71384991	989	989	989	989	0
152	20231108	165500	71384991	989	989	989	989	1568
153	20231108	165400	71384991	989	989	989	989	0
154	20231108	165300	71384991	989	989	989	989	0
155	20231108	165200	71384991	989	989	989	989	0
156	20231108	165100	71384991	989	989	989	989	0
157	20231108	165000	71384991	989	989	989	989	0
158	20231108	164900	71384991	989	989	989	989	0
159	20231108	164800	71384991	989	989	989	989	0
160	20231108	164700	71384991	989	989	989	989	0
161	20231108	164600	71384991	989	989	989	989	0
162	20231108	164500	71384991	989	989	989	989	0
163	20231108	164400	71384991	989	989	989	989	0
164	20231108	164300	71384991	989	989	989	989	0
165	20231108	164200	71384991	989	989	989	989	0
166	20231108	164100	71384991	989	989	989	989	0
167	20231108	164000	71384991	989	989	989	989	0
168	20231108	163900	71384991	989	989	989	989	0
169	20231108	163800	71384991	989	989	989	989	0
170	20231108	163700	71384991	989	989	989	989	0
171	20231108	163600	71384991	989	989	989	989	0
172	20231108	163500	71384991	989	989	989	989	0
173	20231108	163400	71384991	989	989	989	989	0
174	20231108	163300	71384991	989	989	989	989	0
175	20231108	163200	71384991	989	989	989	989	0
176	20231108	163100	71384991	989	989	989	989	0
177	20231108	163000	71384991	989	989	989	989	0
178	20231108	162900	71384991	989	989	989	989	0
179	20231108	162800	71384991	989	989	989	989	0
180	20231108	162700	71384991	989	989	989	989	0
181	20231108	162600	71384991	989	989	989	989	0
182	20231108	162500	71384991	989	989	989	989	1568
183	20231108	162400	71384991	989	989	989	989	0
184	20231108	162300	71384991	989	989	989	989	0
185	20231108	162200	71384991	989	989	989	989	0
186	20231108	162100	71384991	989	989	989	989	0
187	20231108	162000	71384991	989	989	989	989	0
188	20231108	161900	71384991	989	989	989	989	0
189	20231108	161800	71384991	989	989	989	989	0
190	20231108	161700	71384991	989	989	989	989	0
191	20231108	161600	71384991	989	989	989	989	0
192	20231108	161500	71384991	989	989	989	989	0
193	20231108	161400	71384991	989	989	989	989	0
194	20231108	161300	71384991	989	989	989	989	0
195	20231108	161200	71384991	989	989	989	989	0
196	20231108	161100	71384991	989	989	989	989	0
197	20231108	161000	71384991	989	989	989	989	0
198	20231108	160900	71384991	989	989	989	989	0
199	20231108	160800	71384991	989	989	989	989	0
200	20231108	160700	71384991	989	989	989	989	0
201	20231108	160600	71384991	989	989	989	989	0
202	20231108	160500	71384991	989	989	989	989	0
203	20231108	160400	71384991	989	989	989	989	0
204	20231108	160300	71384991	989	989	989	989	0
205	20231108	160200	71384991	989	989	989	989	0
206	20231108	160100	71384991	989	989	989	989	0
207	20231108	160000	71384991	989	989	989	989	0
208	20231108	155900	71384991	989	989	989	989	0
209	20231108	155800	71384991	989	989	989	989	0
210	20231108	155700	71384991	989	989	989	989	0
211	20231108	155600	71384991	989	989	989	989	0
212	20231108	155500	71384991	989	989	989	989	1568
213	20231108	155400	71384991	989	989	989	989	0
214	20231108	155300	71384991	989	989	989	989	0
215	20231108	155200	71384991	989	989	989	989	0
216	20231108	155100	71384991	989	989	989	989	0
217	20231108	155000	71384991	989	989	989	989	0
218	20231108	154900	71384991	989	989	989	989	0
219	20231108	154800	71384991	989	989	989	989	0
220	20231108	154700	71384991	989	989	989	989	0
221	20231108	154600	71384991	989	989	989	989	0
222	20231108	154500	71384991	989	989	989	989	0
223	20231108	154400	71384991	989	989	989	989	0
224	20231108	154300	71384991	989	989	989	989	0
225	20231108	154200	71384991	989	989	989	989	0
226	20231108	154100	71384991	989	989	989	989	0
227	20231108	154000	71384991	989	989	989	989	0
228	20231108	153900	71384991	989	989	989	989	0
229	20231108	153800	71384991	989	989	989	989	0
230	20231108	153700	71384991	989	989	989	989	0
231	20231108	153600	71384991	989	989	989	989	0
232	20231108	153500	71384991	989	989	989	989	0
233	20231108	153400	71384991	989	989	989	989	0
234	20231108	153300	71384991	989	989	989	989	0
235	20231108	153200	71384991	989	989	989	989	0
236	20231108	153100	71384991	989	989	989	989	0
237	20231108	153000	71384991	989	989	989	989	1568
238	20231108	152900	69834239	984	984	984	984	0
239	20231108	152800	69834239	984	984	984	984	0
240	20231108	152700	69834239	984	984	984	984	0
241	20231108	152600	69834239	984	984	984	984	0
242	20231108	152500	69834239	984	984	984	984	0
243	20231108	152400	69834239	984	984	984	984	0
244	20231108	152300	69834239	984	984	984	984	0
245	20231108	152200	69834239	984	984	984	984	0
246	20231108	152100	69834239	984	984	984	984	0
247	20231108	152000	69834239	984	984	984	984	0
248	20231108	151900	69834239	984	983	984	983	100
249	20231108	151800	69735841	982	982	982	982	0
250	20231108	151700	69735841	982	982	982	982	0
251	20231108	151600	69735841	982	982	982	982	0
252	20231108	151500	69735841	982	982	982	982	0
253	20231108	151400	69735841	982	982	982	982	0
254	20231108	151300	69735841	982	982	982	982	0
255	20231108	151200	69735841	982	982	982	982	1
256	20231108	151100	69734859	982	982	982	982	1
257	20231108	151000	69733877	982	983	983	982	30
258	20231108	150900	69704389	983	983	983	983	0
259	20231108	150800	69704389	983	983	983	983	0
260	20231108	150700	69704389	983	983	983	983	0
261	20231108	150600	69704389	983	983	983	983	0
262	20231108	150500	69704389	983	983	983	983	0
263	20231108	150400	69704389	983	982	983	982	25
264	20231108	150300	69679815	982	982	982	982	0
265	20231108	150200	69679815	982	982	982	982	0
266	20231108	150100	69679815	982	982	982	982	0
267	20231108	150000	69679815	982	982	982	982	0
268	20231108	145900	69679815	982	982	982	982	0
269	20231108	145800	69679815	982	982	982	982	2
270	20231108	145700	69677851	982	978	982	978	37
271	20231108	145600	69641657	980	980	980	980	33
272	20231108	145500	69609317	984	984	984	984	0
273	20231108	145400	69609317	984	984	984	984	1
274	20231108	145300	69608333	983	983	983	983	0
275	20231108	145200	69608333	983	983	983	983	0
276	20231108	145100	69608333	983	983	983	983	0
277	20231108	145000	69608333	983	983	983	983	0
278	20231108	144900	69608333	983	983	983	983	3
279	20231108	144800	69605384	984	984	984	984	0
280	20231108	144700	69605384	984	984	984	984	0
281	20231108	144600	69605384	984	984	984	984	0
282	20231108	144500	69605384	984	984	984	984	487
283	20231108	144400	69126176	984	984	984	984	13
284	20231108	144300	69113384	985	985	985	985	0
285	20231108	144200	69113384	985	985	985	985	0
286	20231108	144100	69113384	985	984	985	984	10
287	20231108	144000	69103541	985	985	985	985	81
288	20231108	143900	69023756	985	985	985	985	12
289	20231108	143800	69011936	985	986	986	985	98
290	20231108	143700	68915317	985	985	985	985	0
291	20231108	143600	68915317	985	985	985	985	0
292	20231108	143500	68915317	985	985	985	985	0
293	20231108	143400	68915317	985	985	985	985	0
294	20231108	143300	68915317	985	985	985	985	0
295	20231108	143200	68915317	985	985	985	985	0
296	20231108	143100	68915317	985	985	985	985	0
297	20231108	143000	68915317	985	985	985	985	0
298	20231108	142900	68915317	985	985	985	985	0
299	20231108	142800	68915317	985	985	985	985	0
300	20231108	142700	68915317	985	985	985	985	0
301	20231108	142600	68915317	985	985	985	985	0
302	20231108	142500	68915317	985	985	985	985	1
303	20231108	142400	68914332	986	986	986	986	0
304	20231108	142300	68914332	986	986	986	986	0
305	20231108	142200	68914332	986	986	986	986	0
306	20231108	142100	68914332	986	986	986	986	0
307	20231108	142000	68914332	986	986	986	986	0
308	20231108	141900	68914332	986	986	986	986	0
309	20231108	141800	68914332	986	986	986	986	0
310	20231108	141700	68914332	986	986	986	986	0
311	20231108	141600	68914332	986	986	986	986	0
312	20231108	141500	68914332	986	986	986	986	0
313	20231108	141400	68914332	986	986	986	986	0
314	20231108	141300	68914332	986	986	986	986	0
315	20231108	141200	68914332	986	986	986	986	0
316	20231108	141100	68914332	986	986	986	986	0
317	20231108	141000	68914332	986	986	986	986	0
318	20231108	140900	68914332	986	986	986	986	0
319	20231108	140800	68914332	986	986	986	986	110
320	20231108	140700	68805872	988	988	988	988	0
321	20231108	140600	68805872	988	988	988	988	0
322	20231108	140500	68805872	988	988	988	988	0
323	20231108	140400	68805872	988	988	988	988	0
324	20231108	140300	68805872	988	988	988	988	0
325	20231108	140200	68805872	988	988	988	988	0
326	20231108	140100	68805872	988	988	988	988	0
327	20231108	140000	68805872	988	988	988	988	0
328	20231108	135900	68805872	988	988	988	988	0
329	20231108	135800	68805872	988	988	988	988	0
330	20231108	135700	68805872	988	988	988	988	0
331	20231108	135600	68805872	988	988	988	988	0
332	20231108	135500	68805872	988	988	988	988	0
333	20231108	135400	68805872	988	988	988	988	0
334	20231108	135300	68805872	988	988	988	988	0
335	20231108	135200	68805872	988	988	988	988	0
336	20231108	135100	68805872	988	988	988	988	0
337	20231108	135000	68805872	988	988	988	988	0
338	20231108	134900	68805872	988	988	988	988	0
339	20231108	134800	68805872	988	988	988	988	0
340	20231108	134700	68805872	988	988	988	988	0
341	20231108	134600	68805872	988	988	988	988	0
342	20231108	134500	68805872	988	988	988	988	0
343	20231108	134400	68805872	988	988	988	988	0
344	20231108	134300	68805872	988	988	988	988	0
345	20231108	134200	68805872	988	988	988	988	0
346	20231108	134100	68805872	988	988	988	988	65
347	20231108	134000	68741652	988	988	988	988	0
348	20231108	133900	68741652	988	988	988	988	0
349	20231108	133800	68741652	988	988	988	988	0
350	20231108	133700	68741652	988	988	988	988	200
351	20231108	133600	68544052	991	991	991	991	0
352	20231108	133500	68544052	991	991	991	991	0
353	20231108	133400	68544052	991	991	991	991	0
354	20231108	133300	68544052	991	991	991	991	1
355	20231108	133200	68543061	989	989	989	989	10
356	20231108	133100	68533171	989	989	989	989	0
357	20231108	133000	68533171	989	987	989	987	3424
358	20231108	132900	65150926	985	985	985	985	4
359	20231108	132800	65146986	985	985	985	985	0
360	20231108	132700	65146986	985	985	985	985	0
361	20231108	132600	65146986	985	985	985	985	0
362	20231108	132500	65146986	985	985	985	985	0
363	20231108	132400	65146986	985	985	985	985	10
364	20231108	132300	65137136	985	985	985	985	0
365	20231108	132200	65137136	985	987	987	985	11200
366	20231108	132100	54104714	986	986	986	986	0
367	20231108	132000	54104714	986	986	986	986	0
368	20231108	131900	54104714	986	986	986	986	0
369	20231108	131800	54104714	986	986	986	986	0
370	20231108	131700	54104714	986	986	986	986	0
371	20231108	131600	54104714	986	986	986	986	0
372	20231108	131500	54104714	986	986	986	986	18
373	20231108	131400	54086966	988	988	988	988	0
374	20231108	131300	54086966	988	988	988	988	18
375	20231108	131200	54069182	987	987	987	987	0
376	20231108	131100	54069182	987	987	987	987	10
377	20231108	131000	54059312	987	987	987	987	195
378	20231108	130900	53866847	986	986	986	986	0
379	20231108	130800	53866847	986	986	986	986	0
380	20231108	130700	53866847	986	987	987	986	34
381	20231108	130600	53833290	987	987	987	987	0
382	20231108	130500	53833290	987	987	987	987	1
383	20231108	130400	53832303	987	987	987	987	270
384	20231108	130300	53565813	985	985	985	985	0
385	20231108	130200	53565813	985	985	985	985	0
386	20231108	130100	53565813	985	985	985	985	0
387	20231108	130000	53565813	985	985	985	985	0
388	20231108	125900	53565813	985	985	985	985	0
389	20231108	125800	53565813	985	985	985	985	0
390	20231108	125700	53565813	985	985	985	985	2524
391	20231108	125600	51079673	985	984	986	984	7324
392	20231108	125500	43866125	985	985	985	985	0
393	20231108	125400	43866125	985	985	985	985	0
394	20231108	125300	43866125	985	985	985	985	0
395	20231108	125200	43866125	985	985	985	985	0
396	20231108	125100	43866125	985	985	985	985	0
397	20231108	125000	43866125	985	985	985	985	0
398	20231108	124900	43866125	985	985	985	985	0
399	20231108	124800	43866125	985	985	985	985	0
400	20231108	124700	43866125	985	985	985	985	102
401	20231108	124600	43765655	985	985	985	985	0
402	20231108	124500	43765655	985	985	985	985	0
403	20231108	124400	43765655	985	985	985	985	0
404	20231108	124300	43765655	985	985	985	985	0
405	20231108	124200	43765655	985	985	985	985	0
406	20231108	124100	43765655	985	985	985	985	0
407	20231108	124000	43765655	985	985	985	985	0
408	20231108	123900	43765655	985	985	985	985	0
409	20231108	123800	43765655	985	985	985	985	0
410	20231108	123700	43765655	985	985	985	985	0
411	20231108	123600	43765655	985	985	985	985	0
412	20231108	123500	43765655	985	985	985	985	0
413	20231108	123400	43765655	985	982	985	982	50
414	20231108	123300	43716470	983	983	983	983	0
415	20231108	123200	43716470	983	983	983	983	0
416	20231108	123100	43716470	983	983	983	983	0
417	20231108	123000	43716470	983	983	983	983	2
418	20231108	122900	43714504	977	977	977	977	0
419	20231108	122800	43714504	977	979	979	977	177
420	20231108	122700	43541543	984	984	984	984	101
421	20231108	122600	43442159	979	979	979	979	0
422	20231108	122500	43442159	979	979	979	979	0
423	20231108	122400	43442159	979	980	980	979	1000
424	20231108	122300	42463036	979	983	983	979	90
425	20231108	122200	42374712	983	983	983	983	856
426	20231108	122100	41533264	983	983	983	983	0
427	20231108	122000	41533264	983	983	983	983	0
428	20231108	121900	41533264	983	985	985	983	94
429	20231108	121800	41440859	986	986	986	986	0
430	20231108	121700	41440859	986	986	986	986	0
431	20231108	121600	41440859	986	986	986	986	0
432	20231108	121500	41440859	986	987	987	986	160
433	20231108	121400	41282974	987	987	987	987	0
434	20231108	121300	41282974	987	987	987	987	0
435	20231108	121200	41282974	987	987	987	987	0
436	20231108	121100	41282974	987	987	987	987	1
437	20231108	121000	41281987	988	987	988	987	302
438	20231108	120900	40983612	987	986	988	986	1001
439	20231108	120800	39995627	984	984	984	984	0
440	20231108	120700	39995627	984	984	984	984	0
441	20231108	120600	39995627	984	984	985	984	99
442	20231108	120500	39898210	984	984	984	984	202
443	20231108	120400	39699442	983	983	983	983	2
444	20231108	120300	39697476	983	983	983	983	3
445	20231108	120200	39694527	983	983	983	983	500
446	20231108	120100	39203027	983	983	983	983	3
447	20231108	120000	39200078	983	983	983	983	4
448	20231108	115900	39196146	984	983	984	983	45
449	20231108	115800	39151910	983	983	983	983	1
450	20231108	115700	39150927	980	980	980	980	0
451	20231108	115600	39150927	980	980	980	980	0
452	20231108	115500	39150927	980	980	980	980	0
453	20231108	115400	39150927	980	980	980	980	0
454	20231108	115300	39150927	980	980	980	980	0
455	20231108	115200	39150927	980	980	980	980	0
456	20231108	115100	39150927	980	980	980	980	0
457	20231108	115000	39150927	980	980	980	980	0
458	20231108	114900	39150927	980	980	980	980	0
459	20231108	114800	39150927	980	980	980	980	0
460	20231108	114700	39150927	980	980	980	980	0
461	20231108	114600	39150927	980	980	980	980	0
462	20231108	114500	39150927	980	981	981	980	200
463	20231108	114400	38954924	980	980	980	980	0
464	20231108	114300	38954924	980	981	981	980	4
465	20231108	114200	38951001	981	981	981	981	100
466	20231108	114100	38852901	980	980	980	980	0
467	20231108	114000	38852901	980	980	980	980	500
468	20231108	113900	38362901	979	983	997	979	1960
469	20231108	113800	36432629	982	982	982	981	90
470	20231108	113700	36344297	981	981	981	981	3
471	20231108	113600	36341354	980	980	980	980	2
472	20231108	113500	36339394	980	980	980	980	1020
473	20231108	113400	35339794	979	979	979	979	1
474	20231108	113300	35338815	979	979	979	979	3
475	20231108	113200	35335878	980	980	980	980	2
476	20231108	113100	35333918	980	980	980	980	0
477	20231108	113000	35333918	980	980	980	980	0
478	20231108	112900	35333918	980	979	980	979	256
479	20231108	112800	35083266	979	979	979	979	5
480	20231108	112700	35078371	978	978	978	978	3
481	20231108	112600	35075437	979	979	979	979	0
482	20231108	112500	35075437	979	979	979	979	371
483	20231108	112400	34712228	980	979	980	979	102
484	20231108	112300	34612270	981	978	981	978	217
485	20231108	112200	34399611	979	978	979	977	1032
486	20231108	112100	33390317	977	977	977	977	7
487	20231108	112000	33383478	977	977	977	977	13
488	20231108	111900	33370777	977	977	977	977	90
489	20231108	111800	33282847	975	975	975	975	0
490	20231108	111700	33282847	975	975	975	975	3003
491	20231108	111600	30354922	978	978	978	978	0
492	20231108	111500	30354922	978	972	978	972	2486
493	20231108	111400	27932784	970	970	970	970	3
494	20231108	111300	27929874	970	971	971	970	48
495	20231108	111200	27883269	971	971	971	971	0
496	20231108	111100	27883269	971	971	971	971	0
497	20231108	111000	27883269	971	970	971	970	4
498	20231108	110900	27879388	969	969	969	969	0
499	20231108	110800	27879388	969	969	969	969	0
500	20231108	110700	27879388	969	969	969	969	0
501	20231108	110600	27879388	969	969	969	969	0
502	20231108	110500	27879388	969	969	969	969	0
503	20231108	110400	27879388	969	969	969	969	0
504	20231108	110300	27879388	969	969	969	969	0
505	20231108	110200	27879388	969	969	969	969	3
506	20231108	110100	27876481	967	967	967	967	140
507	20231108	110000	27741101	966	966	966	966	0
508	20231108	105900	27741101	966	966	966	966	12
509	20231108	105800	27729509	965	965	965	965	0
510	20231108	105700	27729509	965	965	965	965	0
511	20231108	105600	27729509	965	965	965	965	0
512	20231108	105500	27729509	965	965	965	965	345
513	20231108	105400	27396584	964	964	964	964	0
514	20231108	105300	27396584	964	964	964	964	0
515	20231108	105200	27396584	964	964	964	964	0
516	20231108	105100	27396584	964	965	965	964	122
517	20231108	105000	27278858	964	964	964	964	0
518	20231108	104900	27278858	964	964	964	964	0
519	20231108	104800	27278858	964	964	964	964	8
520	20231108	104700	27271146	964	964	964	964	12
521	20231108	104600	27259578	965	964	965	964	200
522	20231108	104500	27066579	965	965	965	965	0
523	20231108	104400	27066579	965	966	966	964	167
524	20231108	104300	26905376	966	965	966	965	129
525	20231108	104200	26780860	965	965	965	965	0
526	20231108	104100	26780860	965	965	965	965	0
527	20231108	104000	26780860	965	965	965	965	0
528	20231108	103900	26780860	965	965	965	965	68
529	20231108	103800	26715240	962	962	962	962	0
530	20231108	103700	26715240	962	960	962	960	4534
531	20231108	103600	22362005	960	960	960	960	0
532	20231108	103500	22362005	960	960	960	960	10
533	20231108	103400	22352405	960	960	960	960	0
534	20231108	103300	22352405	960	960	960	960	0
535	20231108	103200	22352405	960	960	960	960	0
536	20231108	103100	22352405	960	960	960	960	0
537	20231108	103000	22352405	960	960	960	960	0
538	20231108	102900	22352405	960	960	960	960	0
539	20231108	102800	22352405	960	960	960	960	0
540	20231108	102700	22352405	960	960	960	960	0
541	20231108	102600	22352405	960	960	960	960	0
542	20231108	102500	22352405	960	960	960	960	0
543	20231108	102400	22352405	960	960	960	960	0
544	20231108	102300	22352405	960	960	960	960	0
545	20231108	102200	22352405	960	960	960	960	0
546	20231108	102100	22352405	960	960	960	960	0
547	20231108	102000	22352405	960	960	960	960	0
548	20231108	101900	22352405	960	960	960	960	0
549	20231108	101800	22352405	960	960	960	960	0
550	20231108	101700	22352405	960	960	960	960	0
551	20231108	101600	22352405	960	960	960	960	0
552	20231108	101500	22352405	960	960	960	960	0
553	20231108	101400	22352405	960	960	960	960	0
554	20231108	101300	22352405	960	960	960	960	0
555	20231108	101200	22352405	960	960	960	960	0
556	20231108	101100	22352405	960	960	960	960	0
557	20231108	101000	22352405	960	960	960	960	0
558	20231108	100900	22352405	960	960	960	960	0
559	20231108	100800	22352405	960	960	960	960	383
560	20231108	100700	21984725	958	958	958	958	0
561	20231108	100600	21984725	958	958	958	958	0
562	20231108	100500	21984725	958	958	958	958	373
563	20231108	100400	21627391	958	958	958	958	0
564	20231108	100300	21627391	958	958	958	958	1
565	20231108	100200	21626433	955	955	955	955	0
566	20231108	100100	21626433	955	955	955	955	0
567	20231108	100000	21626433	955	955	955	955	0
568	20231108	095900	21626433	955	955	955	955	0
569	20231108	095800	21626433	955	955	955	955	1
570	20231108	095700	21625478	955	955	955	955	0
571	20231108	095600	21625478	955	955	955	955	0
572	20231108	095500	21625478	955	955	955	955	0
573	20231108	095400	21625478	955	955	955	955	0
574	20231108	095300	21625478	955	955	955	955	401
575	20231108	095200	21242523	955	955	955	955	1
576	20231108	095100	21241568	955	955	955	955	2
577	20231108	095000	21239658	955	955	955	955	0
578	20231108	094900	21239658	955	955	955	955	470
579	20231108	094800	20790808	955	955	955	955	0
580	20231108	094700	20790808	955	955	955	955	0
581	20231108	094600	20790808	955	955	955	955	0
582	20231108	094500	20790808	955	955	955	955	0
583	20231108	094400	20790808	955	957	957	955	594
584	20231108	094300	20223370	957	957	957	957	0
585	20231108	094200	20223370	957	957	957	957	11
586	20231108	094100	20212843	958	958	958	958	0
587	20231108	094000	20212843	958	958	958	958	0
588	20231108	093900	20212843	958	958	958	958	0
589	20231108	093800	20212843	958	958	958	958	7
590	20231108	093700	20206137	958	955	958	955	466
591	20231108	093600	19761098	955	957	957	955	10000
592	20231108	093500	10210950	962	962	962	962	0
593	20231108	093400	10210950	962	962	962	962	0
594	20231108	093300	10210950	962	962	962	962	0
595	20231108	093200	10210950	962	962	962	962	0
596	20231108	093100	10210950	962	962	962	962	0
597	20231108	093000	10210950	962	962	962	962	1
598	20231108	092900	10209988	956	956	956	956	0
599	20231108	092800	10209988	956	956	956	956	0
600	20231108	092700	10209988	956	956	956	956	0
601	20231108	092600	10209988	956	957	957	956	202
602	20231108	092500	10016779	957	957	957	957	0
603	20231108	092400	10016779	957	957	957	957	0
604	20231108	092300	10016779	957	960	960	957	673
605	20231108	092200	9372267	960	960	960	960	52
606	20231108	092100	9322347	964	964	964	964	0
607	20231108	092000	9322347	964	964	964	964	0
608	20231108	091900	9322347	964	964	965	964	1428
609	20231108	091800	7944628	964	964	964	964	2
610	20231108	091700	7942700	964	964	964	964	21
611	20231108	091600	7922456	965	965	965	965	9
612	20231108	091500	7913771	967	967	967	967	0
613	20231108	091400	7913771	967	967	967	967	70
614	20231108	091300	7846081	967	970	971	967	1676
615	20231108	091200	6219216	971	971	971	971	2
616	20231108	091100	6217274	971	971	971	971	4
617	20231108	091000	6213390	971	971	971	971	62
618	20231108	090900	6153188	971	975	975	971	770
619	20231108	090800	5405454	975	975	975	975	33
620	20231108	090700	5373279	975	975	975	975	30
621	20231108	090600	5344029	974	972	974	972	41
622	20231108	090500	5304135	971	974	975	971	351
623	20231108	090400	4962376	975	975	975	975	0
624	20231108	090300	4962376	975	974	975	973	1022
625	20231108	090200	3965952	972	972	972	972	633
626	20231108	090100	3350676	957	957	957	957	0
627	20231108	090000	3350676	957	955	975	955	3507