KissMeData/219550/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203900	111037101	974	974	974	974	5912
3	20231109	203800	111037101	974	974	974	974	0
4	20231109	203700	111037101	974	974	974	974	0
5	20231109	203600	111037101	974	974	974	974	0
6	20231109	203500	111037101	974	974	974	974	0
7	20231109	203400	111037101	974	974	974	974	0
8	20231109	203300	111037101	974	974	974	974	0
9	20231109	203200	111037101	974	974	974	974	0
10	20231109	203100	111037101	974	974	974	974	0
11	20231109	203000	111037101	974	974	974	974	0
12	20231109	202900	111037101	974	974	974	974	0
13	20231109	202800	111037101	974	974	974	974	0
14	20231109	202700	111037101	974	974	974	974	0
15	20231109	202600	111037101	974	974	974	974	0
16	20231109	202500	111037101	974	974	974	974	0
17	20231109	202400	111037101	974	974	974	974	0
18	20231109	202300	111037101	974	974	974	974	0
19	20231109	202200	111037101	974	974	974	974	0
20	20231109	202100	111037101	974	974	974	974	0
21	20231109	202000	111037101	974	974	974	974	0
22	20231109	201900	111037101	974	974	974	974	0
23	20231109	201800	111037101	974	974	974	974	0
24	20231109	201700	111037101	974	974	974	974	0
25	20231109	201600	111037101	974	974	974	974	0
26	20231109	201500	111037101	974	974	974	974	0
27	20231109	201400	111037101	974	974	974	974	0
28	20231109	201300	111037101	974	974	974	974	0
29	20231109	201200	111037101	974	974	974	974	0
30	20231109	201100	111037101	974	974	974	974	0
31	20231109	201000	111037101	974	974	974	974	0
32	20231109	200900	111037101	974	974	974	974	5912
33	20231109	200800	111037101	974	974	974	974	0
34	20231109	200700	111037101	974	974	974	974	0
35	20231109	200600	111037101	974	974	974	974	0
36	20231109	200500	111037101	974	974	974	974	0
37	20231109	200400	111037101	974	974	974	974	0
38	20231109	200300	111037101	974	974	974	974	0
39	20231109	200200	111037101	974	974	974	974	0
40	20231109	200100	111037101	974	974	974	974	0
41	20231109	200000	111037101	974	974	974	974	0
42	20231109	195900	111037101	974	974	974	974	0
43	20231109	195800	111037101	974	974	974	974	0
44	20231109	195700	111037101	974	974	974	974	0
45	20231109	195600	111037101	974	974	974	974	0
46	20231109	195500	111037101	974	974	974	974	0
47	20231109	195400	111037101	974	974	974	974	0
48	20231109	195300	111037101	974	974	974	974	0
49	20231109	195200	111037101	974	974	974	974	0
50	20231109	195100	111037101	974	974	974	974	0
51	20231109	195000	111037101	974	974	974	974	0
52	20231109	194900	111037101	974	974	974	974	0
53	20231109	194800	111037101	974	974	974	974	0
54	20231109	194700	111037101	974	974	974	974	0
55	20231109	194600	111037101	974	974	974	974	0
56	20231109	194500	111037101	974	974	974	974	0
57	20231109	194400	111037101	974	974	974	974	0
58	20231109	194300	111037101	974	974	974	974	0
59	20231109	194200	111037101	974	974	974	974	0
60	20231109	194100	111037101	974	974	974	974	0
61	20231109	194000	111037101	974	974	974	974	0
62	20231109	193900	111037101	974	974	974	974	5912
63	20231109	193800	111037101	974	974	974	974	0
64	20231109	193700	111037101	974	974	974	974	0
65	20231109	193600	111037101	974	974	974	974	0
66	20231109	193500	111037101	974	974	974	974	0
67	20231109	193400	111037101	974	974	974	974	0
68	20231109	193300	111037101	974	974	974	974	0
69	20231109	193200	111037101	974	974	974	974	0
70	20231109	193100	111037101	974	974	974	974	0
71	20231109	193000	111037101	974	974	974	974	0
72	20231109	192900	111037101	974	974	974	974	0
73	20231109	192800	111037101	974	974	974	974	0
74	20231109	192700	111037101	974	974	974	974	0
75	20231109	192600	111037101	974	974	974	974	0
76	20231109	192500	111037101	974	974	974	974	0
77	20231109	192400	111037101	974	974	974	974	0
78	20231109	192300	111037101	974	974	974	974	0
79	20231109	192200	111037101	974	974	974	974	0
80	20231109	192100	111037101	974	974	974	974	0
81	20231109	192000	111037101	974	974	974	974	0
82	20231109	191900	111037101	974	974	974	974	0
83	20231109	191800	111037101	974	974	974	974	0
84	20231109	191700	111037101	974	974	974	974	0
85	20231109	191600	111037101	974	974	974	974	0
86	20231109	191500	111037101	974	974	974	974	0
87	20231109	191400	111037101	974	974	974	974	0
88	20231109	191300	111037101	974	974	974	974	0
89	20231109	191200	111037101	974	974	974	974	0
90	20231109	191100	111037101	974	974	974	974	0
91	20231109	191000	111037101	974	974	974	974	0
92	20231109	190900	111037101	974	974	974	974	5912
93	20231109	190800	111037101	974	974	974	974	0
94	20231109	190700	111037101	974	974	974	974	0
95	20231109	190600	111037101	974	974	974	974	0
96	20231109	190500	111037101	974	974	974	974	0
97	20231109	190400	111037101	974	974	974	974	0
98	20231109	190300	111037101	974	974	974	974	0
99	20231109	190200	111037101	974	974	974	974	0
100	20231109	190100	111037101	974	974	974	974	0
101	20231109	190000	111037101	974	974	974	974	0
102	20231109	185900	111037101	974	974	974	974	0
103	20231109	185800	111037101	974	974	974	974	0
104	20231109	185700	111037101	974	974	974	974	0
105	20231109	185600	111037101	974	974	974	974	0
106	20231109	185500	111037101	974	974	974	974	0
107	20231109	185400	111037101	974	974	974	974	0
108	20231109	185300	111037101	974	974	974	974	0
109	20231109	185200	111037101	974	974	974	974	0
110	20231109	185100	111037101	974	974	974	974	0
111	20231109	185000	111037101	974	974	974	974	0
112	20231109	184900	111037101	974	974	974	974	0
113	20231109	184800	111037101	974	974	974	974	0
114	20231109	184700	111037101	974	974	974	974	0
115	20231109	184600	111037101	974	974	974	974	0
116	20231109	184500	111037101	974	974	974	974	0
117	20231109	184400	111037101	974	974	974	974	0
118	20231109	184300	111037101	974	974	974	974	0
119	20231109	184200	111037101	974	974	974	974	0
120	20231109	184100	111037101	974	974	974	974	0
121	20231109	184000	111037101	974	974	974	974	0
122	20231109	183900	111037101	974	974	974	974	5912
123	20231109	183800	111037101	974	974	974	974	0
124	20231109	183700	111037101	974	974	974	974	0
125	20231109	183600	111037101	974	974	974	974	0
126	20231109	183500	111037101	974	974	974	974	0
127	20231109	183400	111037101	974	974	974	974	0
128	20231109	183300	111037101	974	974	974	974	0
129	20231109	183200	111037101	974	974	974	974	0
130	20231109	183100	111037101	974	974	974	974	0
131	20231109	183000	111037101	974	974	974	974	0
132	20231109	182900	111037101	974	974	974	974	0
133	20231109	182800	111037101	974	974	974	974	0
134	20231109	182700	111037101	974	974	974	974	0
135	20231109	182600	111037101	974	974	974	974	0
136	20231109	182500	111037101	974	974	974	974	0
137	20231109	182400	111037101	974	974	974	974	0
138	20231109	182300	111037101	974	974	974	974	0
139	20231109	182200	111037101	974	974	974	974	0
140	20231109	182100	111037101	974	974	974	974	0
141	20231109	182000	111037101	974	974	974	974	0
142	20231109	181900	111037101	974	974	974	974	0
143	20231109	181800	111037101	974	974	974	974	0
144	20231109	181700	111037101	974	974	974	974	0
145	20231109	181600	111037101	974	974	974	974	0
146	20231109	181500	111037101	974	974	974	974	0
147	20231109	181400	111037101	974	974	974	974	0
148	20231109	181300	111037101	974	974	974	974	0
149	20231109	181200	111037101	974	974	974	974	0
150	20231109	181100	111037101	974	974	974	974	0
151	20231109	181000	111037101	974	974	974	974	0
152	20231109	180900	111037101	974	974	974	974	5912
153	20231109	180800	111037101	974	974	974	974	0
154	20231109	180700	111037101	974	974	974	974	0
155	20231109	180600	111037101	974	974	974	974	0
156	20231109	180500	111037101	974	974	974	974	0
157	20231109	180400	111037101	974	974	974	974	0
158	20231109	180300	111037101	974	974	974	974	0
159	20231109	180200	111037101	974	974	974	974	0
160	20231109	180100	111037101	974	974	974	974	0
161	20231109	180000	111037101	974	974	974	974	0
162	20231109	175900	111037101	974	974	974	974	0
163	20231109	175800	111037101	974	974	974	974	0
164	20231109	175700	111037101	974	974	974	974	0
165	20231109	175600	111037101	974	974	974	974	0
166	20231109	175500	111037101	974	974	974	974	0
167	20231109	175400	111037101	974	974	974	974	0
168	20231109	175300	111037101	974	974	974	974	0
169	20231109	175200	111037101	974	974	974	974	0
170	20231109	175100	111037101	974	974	974	974	0
171	20231109	175000	111037101	974	974	974	974	0
172	20231109	174900	111037101	974	974	974	974	0
173	20231109	174800	111037101	974	974	974	974	0
174	20231109	174700	111037101	974	974	974	974	0
175	20231109	174600	111037101	974	974	974	974	0
176	20231109	174500	111037101	974	974	974	974	0
177	20231109	174400	111037101	974	974	974	974	0
178	20231109	174300	111037101	974	974	974	974	0
179	20231109	174200	111037101	974	974	974	974	0
180	20231109	174100	111037101	974	974	974	974	0
181	20231109	174000	111037101	974	974	974	974	0
182	20231109	173900	111037101	974	974	974	974	5912
183	20231109	173800	111037101	974	974	974	974	0
184	20231109	173700	111037101	974	974	974	974	0
185	20231109	173600	111037101	974	974	974	974	0
186	20231109	173500	111037101	974	974	974	974	0
187	20231109	173400	111037101	974	974	974	974	0
188	20231109	173300	111037101	974	974	974	974	0
189	20231109	173200	111037101	974	974	974	974	0
190	20231109	173100	111037101	974	974	974	974	0
191	20231109	173000	111037101	974	974	974	974	0
192	20231109	172900	111037101	974	974	974	974	0
193	20231109	172800	111037101	974	974	974	974	0
194	20231109	172700	111037101	974	974	974	974	0
195	20231109	172600	111037101	974	974	974	974	0
196	20231109	172500	111037101	974	974	974	974	0
197	20231109	172400	111037101	974	974	974	974	0
198	20231109	172300	111037101	974	974	974	974	0
199	20231109	172200	111037101	974	974	974	974	0
200	20231109	172100	111037101	974	974	974	974	0
201	20231109	172000	111037101	974	974	974	974	0
202	20231109	171900	111037101	974	974	974	974	0
203	20231109	171800	111037101	974	974	974	974	0
204	20231109	171700	111037101	974	974	974	974	0
205	20231109	171600	111037101	974	974	974	974	0
206	20231109	171500	111037101	974	974	974	974	0
207	20231109	171400	111037101	974	974	974	974	0
208	20231109	171300	111037101	974	974	974	974	0
209	20231109	171200	111037101	974	974	974	974	0
210	20231109	171100	111037101	974	974	974	974	0
211	20231109	171000	111037101	974	974	974	974	0
212	20231109	170900	111037101	974	974	974	974	5912
213	20231109	170800	111037101	974	974	974	974	0
214	20231109	170700	111037101	974	974	974	974	0
215	20231109	170600	111037101	974	974	974	974	0
216	20231109	170500	111037101	974	974	974	974	0
217	20231109	170400	111037101	974	974	974	974	0
218	20231109	170300	111037101	974	974	974	974	0
219	20231109	170200	111037101	974	974	974	974	0
220	20231109	170100	111037101	974	974	974	974	0
221	20231109	170000	111037101	974	974	974	974	0
222	20231109	165900	111037101	974	974	974	974	0
223	20231109	165800	111037101	974	974	974	974	0
224	20231109	165700	111037101	974	974	974	974	0
225	20231109	165600	111037101	974	974	974	974	0
226	20231109	165500	111037101	974	974	974	974	0
227	20231109	165400	111037101	974	974	974	974	0
228	20231109	165300	111037101	974	974	974	974	0
229	20231109	165200	111037101	974	974	974	974	0
230	20231109	165100	111037101	974	974	974	974	0
231	20231109	165000	111037101	974	974	974	974	0
232	20231109	164900	111037101	974	974	974	974	0
233	20231109	164800	111037101	974	974	974	974	0
234	20231109	164700	111037101	974	974	974	974	0
235	20231109	164600	111037101	974	974	974	974	0
236	20231109	164500	111037101	974	974	974	974	0
237	20231109	164400	111037101	974	974	974	974	0
238	20231109	164300	111037101	974	974	974	974	0
239	20231109	164200	111037101	974	974	974	974	0
240	20231109	164100	111037101	974	974	974	974	0
241	20231109	164000	111037101	974	974	974	974	0
242	20231109	163900	111037101	974	974	974	974	5912
243	20231109	163800	111037101	974	974	974	974	0
244	20231109	163700	111037101	974	974	974	974	0
245	20231109	163600	111037101	974	974	974	974	0
246	20231109	163500	111037101	974	974	974	974	0
247	20231109	163400	111037101	974	974	974	974	0
248	20231109	163300	111037101	974	974	974	974	0
249	20231109	163200	111037101	974	974	974	974	0
250	20231109	163100	111037101	974	974	974	974	0
251	20231109	163000	111037101	974	974	974	974	0
252	20231109	162900	111037101	974	974	974	974	0
253	20231109	162800	111037101	974	974	974	974	0
254	20231109	162700	111037101	974	974	974	974	0
255	20231109	162600	111037101	974	974	974	974	0
256	20231109	162500	111037101	974	974	974	974	0
257	20231109	162400	111037101	974	974	974	974	0
258	20231109	162300	111037101	974	974	974	974	0
259	20231109	162200	111037101	974	974	974	974	0
260	20231109	162100	111037101	974	974	974	974	0
261	20231109	162000	111037101	974	974	974	974	0
262	20231109	161900	111037101	974	974	974	974	0
263	20231109	161800	111037101	974	974	974	974	0
264	20231109	161700	111037101	974	974	974	974	0
265	20231109	161600	111037101	974	974	974	974	0
266	20231109	161500	111037101	974	974	974	974	0
267	20231109	161400	111037101	974	974	974	974	0
268	20231109	161300	111037101	974	974	974	974	0
269	20231109	161200	111037101	974	974	974	974	0
270	20231109	161100	111037101	974	974	974	974	0
271	20231109	161000	111037101	974	974	974	974	0
272	20231109	160900	111037101	974	974	974	974	5912
273	20231109	160800	111037101	974	974	974	974	0
274	20231109	160700	111037101	974	974	974	974	0
275	20231109	160600	111037101	974	974	974	974	0
276	20231109	160500	111037101	974	974	974	974	0
277	20231109	160400	111037101	974	974	974	974	0
278	20231109	160300	111037101	974	974	974	974	0
279	20231109	160200	111037101	974	974	974	974	0
280	20231109	160100	111037101	974	974	974	974	0
281	20231109	160000	111037101	974	974	974	974	0
282	20231109	155900	111037101	974	974	974	974	0
283	20231109	155800	111037101	974	974	974	974	0
284	20231109	155700	111037101	974	974	974	974	0
285	20231109	155600	111037101	974	974	974	974	0
286	20231109	155500	111037101	974	974	974	974	0
287	20231109	155400	111037101	974	974	974	974	0
288	20231109	155300	111037101	974	974	974	974	0
289	20231109	155200	111037101	974	974	974	974	0
290	20231109	155100	111037101	974	974	974	974	0
291	20231109	155000	111037101	974	974	974	974	0
292	20231109	154900	111037101	974	974	974	974	0
293	20231109	154800	111037101	974	974	974	974	0
294	20231109	154700	111037101	974	974	974	974	0
295	20231109	154600	111037101	974	974	974	974	0
296	20231109	154500	111037101	974	974	974	974	0
297	20231109	154400	111037101	974	974	974	974	0
298	20231109	154300	111037101	974	974	974	974	0
299	20231109	154200	111037101	974	974	974	974	0
300	20231109	154100	111037101	974	974	974	974	0
301	20231109	154000	111037101	974	974	974	974	0
302	20231109	153900	111037101	974	974	974	974	5912
303	20231109	153800	111037101	974	974	974	974	0
304	20231109	153700	111037101	974	974	974	974	0
305	20231109	153600	111037101	974	974	974	974	0
306	20231109	153500	111037101	974	974	974	974	0
307	20231109	153400	111037101	974	974	974	974	0
308	20231109	153300	111037101	974	974	974	974	0
309	20231109	153200	111037101	974	974	974	974	0
310	20231109	153100	111037101	974	974	974	974	0
311	20231109	153000	111037101	974	974	974	974	5912
312	20231109	152900	105278813	981	981	981	981	0
313	20231109	152800	105278813	981	981	981	981	0
314	20231109	152700	105278813	981	981	981	981	0
315	20231109	152600	105278813	981	981	981	981	0
316	20231109	152500	105278813	981	981	981	981	0
317	20231109	152400	105278813	981	981	981	981	0
318	20231109	152300	105278813	981	981	981	981	0
319	20231109	152200	105278813	981	981	981	981	0
320	20231109	152100	105278813	981	981	981	981	0
321	20231109	152000	105278813	981	981	981	981	0
322	20231109	151900	105278813	981	981	981	981	1
323	20231109	151800	105277832	981	980	981	980	204
324	20231109	151700	105077888	979	979	979	979	505
325	20231109	151600	104583493	979	979	979	979	503
326	20231109	151500	104091056	979	979	979	979	0
327	20231109	151400	104091056	979	979	979	979	0
328	20231109	151300	104091056	979	979	979	979	0
329	20231109	151200	104091056	979	979	979	979	231
330	20231109	151100	103864907	978	978	978	978	400
331	20231109	151000	103473707	979	977	979	974	295
332	20231109	150900	103185282	980	980	980	980	77
333	20231109	150800	103109822	980	980	980	980	1
334	20231109	150700	103108842	980	980	980	980	0
335	20231109	150600	103108842	980	980	980	980	0
336	20231109	150500	103108842	980	980	980	980	0
337	20231109	150400	103108842	980	975	980	975	1000
338	20231109	150300	102133837	975	975	975	975	1
339	20231109	150200	102132862	975	976	976	975	102
340	20231109	150100	102033410	975	976	976	975	3
341	20231109	150000	102030483	975	975	975	975	506
342	20231109	145900	101537133	976	976	976	976	300
343	20231109	145800	101244333	974	974	974	974	0
344	20231109	145700	101244333	974	977	977	974	8000
345	20231109	145600	93445004	976	976	976	976	1431
346	20231109	145500	92048348	976	973	976	973	301
347	20231109	145400	91755472	974	974	974	974	221
348	20231109	145300	91540218	975	979	979	975	13835
349	20231109	145200	78035381	979	979	979	979	1
350	20231109	145100	78034402	978	979	979	978	891
351	20231109	145000	77162902	980	981	981	980	5385
352	20231109	144900	71885402	982	982	982	982	0
353	20231109	144800	71885402	982	982	982	982	102
354	20231109	144700	71785238	980	980	980	980	100
355	20231109	144600	71687238	980	980	980	980	0
356	20231109	144500	71687238	980	980	980	980	10
357	20231109	144400	71677438	980	980	980	980	0
358	20231109	144300	71677438	980	980	980	980	0
359	20231109	144200	71677438	980	980	980	980	0
360	20231109	144100	71677438	980	980	980	980	1
361	20231109	144000	71676458	983	981	983	981	3
362	20231109	143900	71673513	983	983	983	983	2
363	20231109	143800	71671547	983	981	983	981	6
364	20231109	143700	71665657	983	983	983	983	0
365	20231109	143600	71665657	983	983	983	983	41
366	20231109	143500	71625354	983	983	983	983	0
367	20231109	143400	71625354	983	983	983	983	0
368	20231109	143300	71625354	983	983	983	983	8
369	20231109	143200	71617490	983	983	983	983	0
370	20231109	143100	71617490	983	983	983	983	1
371	20231109	143000	71616507	980	980	980	980	0
372	20231109	142900	71616507	980	980	980	980	0
373	20231109	142800	71616507	980	980	980	980	0
374	20231109	142700	71616507	980	980	980	980	0
375	20231109	142600	71616507	980	982	982	980	2223
376	20231109	142500	69437264	982	982	982	982	0
377	20231109	142400	69437264	982	982	982	982	0
378	20231109	142300	69437264	982	982	982	982	0
379	20231109	142200	69437264	982	982	982	982	0
380	20231109	142100	69437264	982	982	982	982	0
381	20231109	142000	69437264	982	982	982	982	0
382	20231109	141900	69437264	982	982	982	982	10
383	20231109	141800	69427444	982	982	982	982	52
384	20231109	141700	69376380	985	985	985	985	0
385	20231109	141600	69376380	985	985	985	985	0
386	20231109	141500	69376380	985	982	985	982	101
387	20231109	141400	69277195	985	985	985	985	1
388	20231109	141300	69276210	985	985	985	985	0
389	20231109	141200	69276210	985	985	985	985	1
390	20231109	141100	69275225	986	986	986	986	0
391	20231109	141000	69275225	986	986	986	986	0
392	20231109	140900	69275225	986	986	986	986	0
393	20231109	140800	69275225	986	986	986	986	0
394	20231109	140700	69275225	986	986	986	986	0
395	20231109	140600	69275225	986	986	986	986	0
396	20231109	140500	69275225	986	986	986	986	0
397	20231109	140400	69275225	986	986	986	986	0
398	20231109	140300	69275225	986	986	986	986	0
399	20231109	140200	69275225	986	986	986	986	0
400	20231109	140100	69275225	986	985	986	985	931
401	20231109	140000	68357496	985	985	985	985	0
402	20231109	135900	68357496	985	985	985	985	0
403	20231109	135800	68357496	985	985	985	985	1
404	20231109	135700	68356511	983	983	983	983	1
405	20231109	135600	68355528	985	985	985	985	0
406	20231109	135500	68355528	985	985	985	985	0
407	20231109	135400	68355528	985	985	985	985	0
408	20231109	135300	68355528	985	985	985	985	0
409	20231109	135200	68355528	985	985	985	985	0
410	20231109	135100	68355528	985	985	985	985	0
411	20231109	135000	68355528	985	985	985	985	0
412	20231109	134900	68355528	985	985	985	985	1
413	20231109	134800	68354543	980	985	985	980	6003
414	20231109	134700	62468391	985	985	985	985	0
415	20231109	134600	62468391	985	985	985	985	0
416	20231109	134500	62468391	985	985	985	985	0
417	20231109	134400	62468391	985	984	985	984	103
418	20231109	134300	62366982	984	984	984	984	1
419	20231109	134200	62365998	983	983	983	983	10
420	20231109	134100	62356168	984	984	984	984	0
421	20231109	134000	62356168	984	984	984	984	0
422	20231109	133900	62356168	984	984	984	984	0
423	20231109	133800	62356168	984	984	984	984	0
424	20231109	133700	62356168	984	984	984	984	0
425	20231109	133600	62356168	984	983	984	983	767
426	20231109	133500	61602205	982	982	982	982	0
427	20231109	133400	61602205	982	982	982	982	101
428	20231109	133300	61503023	983	983	983	983	6
429	20231109	133200	61497125	983	983	983	983	0
430	20231109	133100	61497125	983	983	983	983	0
431	20231109	133000	61497125	983	983	983	983	0
432	20231109	132900	61497125	983	983	983	983	0
433	20231109	132800	61497125	983	983	983	982	106
434	20231109	132700	61393028	982	982	982	982	10
435	20231109	132600	61383208	982	982	982	982	0
436	20231109	132500	61383208	982	982	982	982	0
437	20231109	132400	61383208	982	982	982	982	1
438	20231109	132300	61382226	982	983	983	982	25
439	20231109	132200	61357671	983	983	983	983	5
440	20231109	132100	61352756	983	982	983	982	15
441	20231109	132000	61338015	982	982	982	982	87
442	20231109	131900	61252581	981	982	982	981	11
443	20231109	131800	61241780	983	983	983	983	0
444	20231109	131700	61241780	983	983	983	983	0
445	20231109	131600	61241780	983	983	983	983	10
446	20231109	131500	61231950	982	982	982	982	4
447	20231109	131400	61228022	981	981	981	981	0
448	20231109	131300	61228022	981	981	981	981	0
449	20231109	131200	61228022	981	981	981	981	0
450	20231109	131100	61228022	981	983	983	981	3
451	20231109	131000	61225075	981	981	981	981	0
452	20231109	130900	61225075	981	981	981	981	0
453	20231109	130800	61225075	981	981	981	981	0
454	20231109	130700	61225075	981	981	981	981	0
455	20231109	130600	61225075	981	981	981	981	0
456	20231109	130500	61225075	981	982	982	981	36
457	20231109	130400	61189758	982	982	982	982	1090
458	20231109	130300	60119378	983	984	984	983	7
459	20231109	130200	60112496	983	983	983	983	60
460	20231109	130100	60053516	983	983	983	983	0
461	20231109	130000	60053516	983	983	983	983	0
462	20231109	125900	60053516	983	983	983	983	1
463	20231109	125800	60052533	983	983	983	983	0
464	20231109	125700	60052533	983	983	983	983	0
465	20231109	125600	60052533	983	983	983	983	2
466	20231109	125500	60050567	983	983	983	983	9
467	20231109	125400	60041720	983	983	983	983	2
468	20231109	125300	60039754	983	983	983	983	4
469	20231109	125200	60035822	982	982	984	982	1330
470	20231109	125100	58729560	983	984	984	983	731
471	20231109	125000	58010785	989	989	989	989	0
472	20231109	124900	58010785	989	989	989	989	5
473	20231109	124800	58005840	989	989	989	989	0
474	20231109	124700	58005840	989	989	989	989	0
475	20231109	124600	58005840	989	989	989	989	225
476	20231109	124500	57783315	983	983	983	983	30
477	20231109	124400	57753825	989	989	989	989	1
478	20231109	124300	57752836	983	983	983	983	0
479	20231109	124200	57752836	983	983	983	983	1226
480	20231109	124100	56547678	990	990	990	990	0
481	20231109	124000	56547678	990	990	990	990	0
482	20231109	123900	56547678	990	990	990	990	37
483	20231109	123800	56511048	990	990	990	990	0
484	20231109	123700	56511048	990	984	990	984	328
485	20231109	123600	56187696	991	991	991	991	0
486	20231109	123500	56187696	991	991	991	991	0
487	20231109	123400	56187696	991	991	991	991	0
488	20231109	123300	56187696	991	991	991	991	0
489	20231109	123200	56187696	991	991	991	991	100
490	20231109	123100	56088596	990	990	990	990	0
491	20231109	123000	56088596	990	990	990	990	0
492	20231109	122900	56088596	990	990	990	990	3
493	20231109	122800	56085626	984	984	984	984	0
494	20231109	122700	56085626	984	984	984	984	0
495	20231109	122600	56085626	984	984	984	984	0
496	20231109	122500	56085626	984	984	984	984	0
497	20231109	122400	56085626	984	984	984	984	0
498	20231109	122300	56085626	984	984	984	984	0
499	20231109	122200	56085626	984	984	984	984	0
500	20231109	122100	56085626	984	984	984	984	0
501	20231109	122000	56085626	984	984	984	984	1
502	20231109	121900	56084642	983	983	983	983	0
503	20231109	121800	56084642	983	983	983	983	0
504	20231109	121700	56084642	983	983	983	983	0
505	20231109	121600	56084642	983	983	983	983	0
506	20231109	121500	56084642	983	983	983	983	8
507	20231109	121400	56076778	985	985	985	985	92
508	20231109	121300	55986158	990	990	990	990	0
509	20231109	121200	55986158	990	990	990	990	10
510	20231109	121100	55976258	990	990	990	990	0
511	20231109	121000	55976258	990	990	990	990	0
512	20231109	120900	55976258	990	990	990	990	0
513	20231109	120800	55976258	990	990	990	990	0
514	20231109	120700	55976258	990	990	990	990	0
515	20231109	120600	55976258	990	990	990	990	0
516	20231109	120500	55976258	990	991	991	990	2
517	20231109	120400	55974277	991	991	991	991	0
518	20231109	120300	55974277	991	991	991	991	0
519	20231109	120200	55974277	991	991	991	991	2114
520	20231109	120100	53879303	991	991	991	991	0
521	20231109	120000	53879303	991	991	991	991	0
522	20231109	115900	53879303	991	991	991	991	0
523	20231109	115800	53879303	991	991	991	991	0
524	20231109	115700	53879303	991	991	991	991	0
525	20231109	115600	53879303	991	987	991	987	105
526	20231109	115500	53775584	985	985	985	985	2052
527	20231109	115400	51754364	986	986	986	986	301
528	20231109	115300	51457578	987	987	987	987	0
529	20231109	115200	51457578	987	987	987	987	0
530	20231109	115100	51457578	987	987	987	987	0
531	20231109	115000	51457578	987	987	987	987	156
532	20231109	114900	51303606	987	994	994	987	7
533	20231109	114800	51296683	994	994	994	994	0
534	20231109	114700	51296683	994	994	994	994	100
535	20231109	114600	51197283	994	994	994	994	0
536	20231109	114500	51197283	994	994	994	994	0
537	20231109	114400	51197283	994	994	994	994	0
538	20231109	114300	51197283	994	994	994	994	0
539	20231109	114200	51197283	994	994	994	994	0
540	20231109	114100	51197283	994	994	994	994	0
541	20231109	114000	51197283	994	994	994	994	0
542	20231109	113900	51197283	994	994	994	994	0
543	20231109	113800	51197283	994	994	994	994	0
544	20231109	113700	51197283	994	994	994	994	0
545	20231109	113600	51197283	994	994	994	994	21
546	20231109	113500	51176409	996	996	996	996	0
547	20231109	113400	51176409	996	996	996	996	0
548	20231109	113300	51176409	996	996	996	996	0
549	20231109	113200	51176409	996	996	996	996	0
550	20231109	113100	51176409	996	996	996	996	0
551	20231109	113000	51176409	996	996	996	996	0
552	20231109	112900	51176409	996	996	996	996	0
553	20231109	112800	51176409	996	996	996	996	0
554	20231109	112700	51176409	996	996	996	996	0
555	20231109	112600	51176409	996	996	996	996	23
556	20231109	112500	51153501	985	985	985	985	0
557	20231109	112400	51153501	985	985	985	985	0
558	20231109	112300	51153501	985	985	985	985	1
559	20231109	112200	51152516	985	989	997	985	1112
560	20231109	112100	50055782	985	986	986	985	451
561	20231109	112000	49611279	985	985	985	985	0
562	20231109	111900	49611279	985	985	985	985	0
563	20231109	111800	49611279	985	985	985	985	0
564	20231109	111700	49611279	985	985	985	984	4434
565	20231109	111600	45243790	983	983	983	983	0
566	20231109	111500	45243790	983	984	984	983	90
567	20231109	111400	45155318	984	984	984	984	8
568	20231109	111300	45147446	984	984	984	984	0
569	20231109	111200	45147446	984	984	984	984	0
570	20231109	111100	45147446	984	984	984	984	3
571	20231109	111000	45144494	985	985	985	985	0
572	20231109	110900	45144494	985	986	986	985	2567
573	20231109	110800	42615794	985	985	985	985	0
574	20231109	110700	42615794	985	985	985	985	0
575	20231109	110600	42615794	985	985	985	985	0
576	20231109	110500	42615794	985	985	985	985	0
577	20231109	110400	42615794	985	985	985	985	0
578	20231109	110300	42615794	985	985	985	985	0
579	20231109	110200	42615794	985	985	985	985	1398
580	20231109	110100	41238764	985	985	985	985	12
581	20231109	110000	41226944	986	986	986	986	706
582	20231109	105900	40530828	990	990	990	990	0
583	20231109	105800	40530828	990	990	990	990	0
584	20231109	105700	40530828	990	988	990	988	25
585	20231109	105600	40506082	985	985	985	985	1371
586	20231109	105500	39155647	985	985	985	985	1
587	20231109	105400	39154662	990	990	990	990	0
588	20231109	105300	39154662	990	990	990	990	15
589	20231109	105200	39139812	990	990	990	990	1
590	20231109	105100	39138822	989	989	989	989	2
591	20231109	105000	39136844	990	990	990	990	0
592	20231109	104900	39136844	990	990	990	990	0
593	20231109	104800	39136844	990	990	990	990	0
594	20231109	104700	39136844	990	990	990	990	0
595	20231109	104600	39136844	990	990	990	990	0
596	20231109	104500	39136844	990	990	990	990	76
597	20231109	104400	39061604	990	990	990	990	0
598	20231109	104300	39061604	990	990	990	990	0
599	20231109	104200	39061604	990	990	990	990	1
600	20231109	104100	39060614	990	990	990	990	0
601	20231109	104000	39060614	990	990	990	990	5
602	20231109	103900	39055664	990	990	990	990	0
603	20231109	103800	39055664	990	990	990	990	52
604	20231109	103700	39004184	990	990	990	990	0
605	20231109	103600	39004184	990	990	990	990	0
606	20231109	103500	39004184	990	990	990	990	0
607	20231109	103400	39004184	990	990	990	990	0
608	20231109	103300	39004184	990	990	990	990	0
609	20231109	103200	39004184	990	990	990	990	0
610	20231109	103100	39004184	990	990	990	990	0
611	20231109	103000	39004184	990	990	990	990	1
612	20231109	102900	39003194	982	982	982	982	0
613	20231109	102800	39003194	982	982	982	982	0
614	20231109	102700	39003194	982	982	982	982	0
615	20231109	102600	39003194	982	982	982	982	0
616	20231109	102500	39003194	982	982	982	982	0
617	20231109	102400	39003194	982	982	982	982	0
618	20231109	102300	39003194	982	980	982	980	4777
619	20231109	102200	34316978	980	980	980	980	100
620	20231109	102100	34218978	980	980	980	980	0
621	20231109	102000	34218978	980	980	980	980	135
622	20231109	101900	34086678	980	980	980	980	0
623	20231109	101800	34086678	980	980	980	980	157
624	20231109	101700	33932818	980	977	980	977	443
625	20231109	101600	33499578	982	982	982	982	0
626	20231109	101500	33499578	982	982	982	982	0
627	20231109	101400	33499578	982	982	982	982	1000
628	20231109	101300	32517578	981	981	981	981	0
629	20231109	101200	32517578	981	981	981	981	0
630	20231109	101100	32517578	981	981	981	981	33
631	20231109	101000	32485205	981	977	981	977	2
632	20231109	100900	32483247	978	978	978	978	5
633	20231109	100800	32478357	978	978	978	978	0
634	20231109	100700	32478357	978	978	978	978	1521
635	20231109	100600	30990819	978	978	978	978	0
636	20231109	100500	30990819	978	978	978	978	0
637	20231109	100400	30990819	978	978	978	978	0
638	20231109	100300	30990819	978	978	978	978	0
639	20231109	100200	30990819	978	978	978	978	1527
640	20231109	100100	29497413	978	978	978	978	3
641	20231109	100000	29494479	978	978	978	978	95
642	20231109	095900	29401569	977	977	977	977	900
643	20231109	095800	28522269	980	980	980	980	1
644	20231109	095700	28521289	982	982	982	982	0
645	20231109	095600	28521289	982	982	982	982	0
646	20231109	095500	28521289	982	982	982	982	0
647	20231109	095400	28521289	982	982	982	982	1
648	20231109	095300	28520307	980	980	982	978	668
649	20231109	095200	27866745	982	982	982	982	0
650	20231109	095100	27866745	982	982	982	980	1926
651	20231109	095000	25978815	982	982	982	982	3155
652	20231109	094900	22880605	982	983	983	982	51
653	20231109	094800	22830521	983	983	983	983	0
654	20231109	094700	22830521	983	983	983	983	0
655	20231109	094600	22830521	983	983	983	983	12
656	20231109	094500	22818725	983	983	983	983	500
657	20231109	094400	22327225	984	985	985	984	1472
658	20231109	094300	20877550	986	988	988	986	2183
659	20231109	094200	18721434	990	993	993	989	167
660	20231109	094100	18556145	994	990	994	990	1962
661	20231109	094000	16609733	994	994	994	994	500
662	20231109	093900	16112733	990	993	994	990	3537
663	20231109	093800	12603095	1000	1000	1000	1000	22
664	20231109	093700	12581095	993	993	993	993	23
665	20231109	093600	12558256	993	993	993	993	0
666	20231109	093500	12558256	993	993	993	993	11
667	20231109	093400	12547333	1000	1000	1000	1000	4
668	20231109	093300	12543333	1000	1000	1000	1000	3
669	20231109	093200	12540333	1000	1000	1000	1000	1
670	20231109	093100	12539333	1000	1000	1000	1000	155
671	20231109	093000	12384333	1000	1000	1000	1000	1
672	20231109	092900	12383333	1000	996	1000	993	24
673	20231109	092800	12359348	997	997	997	997	2001
674	20231109	092700	10364351	998	998	998	998	0
675	20231109	092600	10364351	998	998	999	998	130
676	20231109	092500	10234610	998	1000	1000	998	60
677	20231109	092400	10174720	1000	1000	1000	1000	40
678	20231109	092300	10134720	1000	1003	1003	1000	41
679	20231109	092200	10093717	1004	1004	1004	1004	0
680	20231109	092100	10093717	1004	1004	1004	1004	0
681	20231109	092000	10093717	1004	1004	1004	1004	0
682	20231109	091900	10093717	1004	1004	1004	1004	0
683	20231109	091800	10093717	1004	1004	1004	1004	0
684	20231109	091700	10093717	1004	1003	1004	1003	500
685	20231109	091600	9592215	1003	1003	1003	1003	10
686	20231109	091500	9582185	1003	1003	1003	1003	202
687	20231109	091400	9379579	1003	1003	1003	1003	23
688	20231109	091300	9356510	996	996	996	996	445
689	20231109	091200	8913290	995	995	995	995	685
690	20231109	091100	8231715	993	993	995	992	1234
691	20231109	091000	7006809	995	996	996	994	4152
692	20231109	090900	2877550	996	996	996	996	89
693	20231109	090800	2788906	996	996	996	996	477
694	20231109	090700	2313814	993	993	993	993	0
695	20231109	090600	2313814	993	993	993	993	0
696	20231109	090500	2313814	993	993	993	993	0
697	20231109	090400	2313814	993	993	993	993	0
698	20231109	090300	2313814	993	998	998	993	2157
699	20231109	090200	169623	1003	1003	1003	1003	53
700	20231109	090100	116464	1004	1004	1004	1004	0
701	20231109	090000	116464	1004	1004	1004	1004	116