KissMeData/276730/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	205200	118765657	999	999	999	999	1743
3	20231107	205100	118765657	999	999	999	999	0
4	20231107	205000	118765657	999	999	999	999	0
5	20231107	204900	118765657	999	999	999	999	0
6	20231107	204800	118765657	999	999	999	999	0
7	20231107	204700	118765657	999	999	999	999	0
8	20231107	204600	118765657	999	999	999	999	0
9	20231107	204500	118765657	999	999	999	999	0
10	20231107	204400	118765657	999	999	999	999	0
11	20231107	204300	118765657	999	999	999	999	0
12	20231107	204200	118765657	999	999	999	999	0
13	20231107	204100	118765657	999	999	999	999	0
14	20231107	204000	118765657	999	999	999	999	0
15	20231107	203900	118765657	999	999	999	999	0
16	20231107	203800	118765657	999	999	999	999	0
17	20231107	203700	118765657	999	999	999	999	0
18	20231107	203600	118765657	999	999	999	999	0
19	20231107	203500	118765657	999	999	999	999	0
20	20231107	203400	118765657	999	999	999	999	0
21	20231107	203300	118765657	999	999	999	999	0
22	20231107	203200	118765657	999	999	999	999	0
23	20231107	203100	118765657	999	999	999	999	0
24	20231107	203000	118765657	999	999	999	999	0
25	20231107	202900	118765657	999	999	999	999	0
26	20231107	202800	118765657	999	999	999	999	0
27	20231107	202700	118765657	999	999	999	999	0
28	20231107	202600	118765657	999	999	999	999	0
29	20231107	202500	118765657	999	999	999	999	0
30	20231107	202400	118765657	999	999	999	999	0
31	20231107	202300	118765657	999	999	999	999	0
32	20231107	202200	118765657	999	999	999	999	1743
33	20231107	202100	118765657	999	999	999	999	0
34	20231107	202000	118765657	999	999	999	999	0
35	20231107	201900	118765657	999	999	999	999	0
36	20231107	201800	118765657	999	999	999	999	0
37	20231107	201700	118765657	999	999	999	999	0
38	20231107	201600	118765657	999	999	999	999	0
39	20231107	201500	118765657	999	999	999	999	0
40	20231107	201400	118765657	999	999	999	999	0
41	20231107	201300	118765657	999	999	999	999	0
42	20231107	201200	118765657	999	999	999	999	0
43	20231107	201100	118765657	999	999	999	999	0
44	20231107	201000	118765657	999	999	999	999	0
45	20231107	200900	118765657	999	999	999	999	0
46	20231107	200800	118765657	999	999	999	999	0
47	20231107	200700	118765657	999	999	999	999	0
48	20231107	200600	118765657	999	999	999	999	0
49	20231107	200500	118765657	999	999	999	999	0
50	20231107	200400	118765657	999	999	999	999	0
51	20231107	200300	118765657	999	999	999	999	0
52	20231107	200200	118765657	999	999	999	999	0
53	20231107	200100	118765657	999	999	999	999	0
54	20231107	200000	118765657	999	999	999	999	0
55	20231107	195900	118765657	999	999	999	999	0
56	20231107	195800	118765657	999	999	999	999	0
57	20231107	195700	118765657	999	999	999	999	0
58	20231107	195600	118765657	999	999	999	999	0
59	20231107	195500	118765657	999	999	999	999	0
60	20231107	195400	118765657	999	999	999	999	0
61	20231107	195300	118765657	999	999	999	999	0
62	20231107	195200	118765657	999	999	999	999	1743
63	20231107	195100	118765657	999	999	999	999	0
64	20231107	195000	118765657	999	999	999	999	0
65	20231107	194900	118765657	999	999	999	999	0
66	20231107	194800	118765657	999	999	999	999	0
67	20231107	194700	118765657	999	999	999	999	0
68	20231107	194600	118765657	999	999	999	999	0
69	20231107	194500	118765657	999	999	999	999	0
70	20231107	194400	118765657	999	999	999	999	0
71	20231107	194300	118765657	999	999	999	999	0
72	20231107	194200	118765657	999	999	999	999	0
73	20231107	194100	118765657	999	999	999	999	0
74	20231107	194000	118765657	999	999	999	999	0
75	20231107	193900	118765657	999	999	999	999	0
76	20231107	193800	118765657	999	999	999	999	0
77	20231107	193700	118765657	999	999	999	999	0
78	20231107	193600	118765657	999	999	999	999	0
79	20231107	193500	118765657	999	999	999	999	0
80	20231107	193400	118765657	999	999	999	999	0
81	20231107	193300	118765657	999	999	999	999	0
82	20231107	193200	118765657	999	999	999	999	0
83	20231107	193100	118765657	999	999	999	999	0
84	20231107	193000	118765657	999	999	999	999	0
85	20231107	192900	118765657	999	999	999	999	0
86	20231107	192800	118765657	999	999	999	999	0
87	20231107	192700	118765657	999	999	999	999	0
88	20231107	192600	118765657	999	999	999	999	0
89	20231107	192500	118765657	999	999	999	999	0
90	20231107	192400	118765657	999	999	999	999	0
91	20231107	192300	118765657	999	999	999	999	0
92	20231107	192200	118765657	999	999	999	999	1743
93	20231107	192100	118765657	999	999	999	999	0
94	20231107	192000	118765657	999	999	999	999	0
95	20231107	191900	118765657	999	999	999	999	0
96	20231107	191800	118765657	999	999	999	999	0
97	20231107	191700	118765657	999	999	999	999	0
98	20231107	191600	118765657	999	999	999	999	0
99	20231107	191500	118765657	999	999	999	999	0
100	20231107	191400	118765657	999	999	999	999	0
101	20231107	191300	118765657	999	999	999	999	0
102	20231107	191200	118765657	999	999	999	999	0
103	20231107	191100	118765657	999	999	999	999	0
104	20231107	191000	118765657	999	999	999	999	0
105	20231107	190900	118765657	999	999	999	999	0
106	20231107	190800	118765657	999	999	999	999	0
107	20231107	190700	118765657	999	999	999	999	0
108	20231107	190600	118765657	999	999	999	999	0
109	20231107	190500	118765657	999	999	999	999	0
110	20231107	190400	118765657	999	999	999	999	0
111	20231107	190300	118765657	999	999	999	999	0
112	20231107	190200	118765657	999	999	999	999	0
113	20231107	190100	118765657	999	999	999	999	0
114	20231107	190000	118765657	999	999	999	999	0
115	20231107	185900	118765657	999	999	999	999	0
116	20231107	185800	118765657	999	999	999	999	0
117	20231107	185700	118765657	999	999	999	999	0
118	20231107	185600	118765657	999	999	999	999	0
119	20231107	185500	118765657	999	999	999	999	0
120	20231107	185400	118765657	999	999	999	999	0
121	20231107	185300	118765657	999	999	999	999	0
122	20231107	185200	118765657	999	999	999	999	1743
123	20231107	185100	118765657	999	999	999	999	0
124	20231107	185000	118765657	999	999	999	999	0
125	20231107	184900	118765657	999	999	999	999	0
126	20231107	184800	118765657	999	999	999	999	0
127	20231107	184700	118765657	999	999	999	999	0
128	20231107	184600	118765657	999	999	999	999	0
129	20231107	184500	118765657	999	999	999	999	0
130	20231107	184400	118765657	999	999	999	999	0
131	20231107	184300	118765657	999	999	999	999	0
132	20231107	184200	118765657	999	999	999	999	0
133	20231107	184100	118765657	999	999	999	999	0
134	20231107	184000	118765657	999	999	999	999	0
135	20231107	183900	118765657	999	999	999	999	0
136	20231107	183800	118765657	999	999	999	999	0
137	20231107	183700	118765657	999	999	999	999	0
138	20231107	183600	118765657	999	999	999	999	0
139	20231107	183500	118765657	999	999	999	999	0
140	20231107	183400	118765657	999	999	999	999	0
141	20231107	183300	118765657	999	999	999	999	0
142	20231107	183200	118765657	999	999	999	999	0
143	20231107	183100	118765657	999	999	999	999	0
144	20231107	183000	118765657	999	999	999	999	0
145	20231107	182900	118765657	999	999	999	999	0
146	20231107	182800	118765657	999	999	999	999	0
147	20231107	182700	118765657	999	999	999	999	0
148	20231107	182600	118765657	999	999	999	999	0
149	20231107	182500	118765657	999	999	999	999	0
150	20231107	182400	118765657	999	999	999	999	0
151	20231107	182300	118765657	999	999	999	999	0
152	20231107	182200	118765657	999	999	999	999	1743
153	20231107	182100	118765657	999	999	999	999	0
154	20231107	182000	118765657	999	999	999	999	0
155	20231107	181900	118765657	999	999	999	999	0
156	20231107	181800	118765657	999	999	999	999	0
157	20231107	181700	118765657	999	999	999	999	0
158	20231107	181600	118765657	999	999	999	999	0
159	20231107	181500	118765657	999	999	999	999	0
160	20231107	181400	118765657	999	999	999	999	0
161	20231107	181300	118765657	999	999	999	999	0
162	20231107	181200	118765657	999	999	999	999	0
163	20231107	181100	118765657	999	999	999	999	0
164	20231107	181000	118765657	999	999	999	999	0
165	20231107	180900	118765657	999	999	999	999	0
166	20231107	180800	118765657	999	999	999	999	0
167	20231107	180700	118765657	999	999	999	999	0
168	20231107	180600	118765657	999	999	999	999	0
169	20231107	180500	118765657	999	999	999	999	0
170	20231107	180400	118765657	999	999	999	999	0
171	20231107	180300	118765657	999	999	999	999	0
172	20231107	180200	118765657	999	999	999	999	0
173	20231107	180100	118765657	999	999	999	999	0
174	20231107	180000	118765657	999	999	999	999	0
175	20231107	175900	118765657	999	999	999	999	0
176	20231107	175800	118765657	999	999	999	999	0
177	20231107	175700	118765657	999	999	999	999	0
178	20231107	175600	118765657	999	999	999	999	0
179	20231107	175500	118765657	999	999	999	999	0
180	20231107	175400	118765657	999	999	999	999	0
181	20231107	175300	118765657	999	999	999	999	0
182	20231107	175200	118765657	999	999	999	999	1743
183	20231107	175100	118765657	999	999	999	999	0
184	20231107	175000	118765657	999	999	999	999	0
185	20231107	174900	118765657	999	999	999	999	0
186	20231107	174800	118765657	999	999	999	999	0
187	20231107	174700	118765657	999	999	999	999	0
188	20231107	174600	118765657	999	999	999	999	0
189	20231107	174500	118765657	999	999	999	999	0
190	20231107	174400	118765657	999	999	999	999	0
191	20231107	174300	118765657	999	999	999	999	0
192	20231107	174200	118765657	999	999	999	999	0
193	20231107	174100	118765657	999	999	999	999	0
194	20231107	174000	118765657	999	999	999	999	0
195	20231107	173900	118765657	999	999	999	999	0
196	20231107	173800	118765657	999	999	999	999	0
197	20231107	173700	118765657	999	999	999	999	0
198	20231107	173600	118765657	999	999	999	999	0
199	20231107	173500	118765657	999	999	999	999	0
200	20231107	173400	118765657	999	999	999	999	0
201	20231107	173300	118765657	999	999	999	999	0
202	20231107	173200	118765657	999	999	999	999	0
203	20231107	173100	118765657	999	999	999	999	0
204	20231107	173000	118765657	999	999	999	999	0
205	20231107	172900	118765657	999	999	999	999	0
206	20231107	172800	118765657	999	999	999	999	0
207	20231107	172700	118765657	999	999	999	999	0
208	20231107	172600	118765657	999	999	999	999	0
209	20231107	172500	118765657	999	999	999	999	0
210	20231107	172400	118765657	999	999	999	999	0
211	20231107	172300	118765657	999	999	999	999	0
212	20231107	172200	118765657	999	999	999	999	1743
213	20231107	172100	118765657	999	999	999	999	0
214	20231107	172000	118765657	999	999	999	999	0
215	20231107	171900	118765657	999	999	999	999	0
216	20231107	171800	118765657	999	999	999	999	0
217	20231107	171700	118765657	999	999	999	999	0
218	20231107	171600	118765657	999	999	999	999	0
219	20231107	171500	118765657	999	999	999	999	0
220	20231107	171400	118765657	999	999	999	999	0
221	20231107	171300	118765657	999	999	999	999	0
222	20231107	171200	118765657	999	999	999	999	0
223	20231107	171100	118765657	999	999	999	999	0
224	20231107	171000	118765657	999	999	999	999	0
225	20231107	170900	118765657	999	999	999	999	0
226	20231107	170800	118765657	999	999	999	999	0
227	20231107	170700	118765657	999	999	999	999	0
228	20231107	170600	118765657	999	999	999	999	0
229	20231107	170500	118765657	999	999	999	999	0
230	20231107	170400	118765657	999	999	999	999	0
231	20231107	170300	118765657	999	999	999	999	0
232	20231107	170200	118765657	999	999	999	999	0
233	20231107	170100	118765657	999	999	999	999	0
234	20231107	170000	118765657	999	999	999	999	0
235	20231107	165900	118765657	999	999	999	999	0
236	20231107	165800	118765657	999	999	999	999	0
237	20231107	165700	118765657	999	999	999	999	0
238	20231107	165600	118765657	999	999	999	999	0
239	20231107	165500	118765657	999	999	999	999	0
240	20231107	165400	118765657	999	999	999	999	0
241	20231107	165300	118765657	999	999	999	999	0
242	20231107	165200	118765657	999	999	999	999	1743
243	20231107	165100	118765657	999	999	999	999	0
244	20231107	165000	118765657	999	999	999	999	0
245	20231107	164900	118765657	999	999	999	999	0
246	20231107	164800	118765657	999	999	999	999	0
247	20231107	164700	118765657	999	999	999	999	0
248	20231107	164600	118765657	999	999	999	999	0
249	20231107	164500	118765657	999	999	999	999	0
250	20231107	164400	118765657	999	999	999	999	0
251	20231107	164300	118765657	999	999	999	999	0
252	20231107	164200	118765657	999	999	999	999	0
253	20231107	164100	118765657	999	999	999	999	0
254	20231107	164000	118765657	999	999	999	999	0
255	20231107	163900	118765657	999	999	999	999	0
256	20231107	163800	118765657	999	999	999	999	0
257	20231107	163700	118765657	999	999	999	999	0
258	20231107	163600	118765657	999	999	999	999	0
259	20231107	163500	118765657	999	999	999	999	0
260	20231107	163400	118765657	999	999	999	999	0
261	20231107	163300	118765657	999	999	999	999	0
262	20231107	163200	118765657	999	999	999	999	0
263	20231107	163100	118765657	999	999	999	999	0
264	20231107	163000	118765657	999	999	999	999	0
265	20231107	162900	118765657	999	999	999	999	0
266	20231107	162800	118765657	999	999	999	999	0
267	20231107	162700	118765657	999	999	999	999	0
268	20231107	162600	118765657	999	999	999	999	0
269	20231107	162500	118765657	999	999	999	999	0
270	20231107	162400	118765657	999	999	999	999	0
271	20231107	162300	118765657	999	999	999	999	0
272	20231107	162200	118765657	999	999	999	999	1743
273	20231107	162100	118765657	999	999	999	999	0
274	20231107	162000	118765657	999	999	999	999	0
275	20231107	161900	118765657	999	999	999	999	0
276	20231107	161800	118765657	999	999	999	999	0
277	20231107	161700	118765657	999	999	999	999	0
278	20231107	161600	118765657	999	999	999	999	0
279	20231107	161500	118765657	999	999	999	999	0
280	20231107	161400	118765657	999	999	999	999	0
281	20231107	161300	118765657	999	999	999	999	0
282	20231107	161200	118765657	999	999	999	999	0
283	20231107	161100	118765657	999	999	999	999	0
284	20231107	161000	118765657	999	999	999	999	0
285	20231107	160900	118765657	999	999	999	999	0
286	20231107	160800	118765657	999	999	999	999	0
287	20231107	160700	118765657	999	999	999	999	0
288	20231107	160600	118765657	999	999	999	999	0
289	20231107	160500	118765657	999	999	999	999	0
290	20231107	160400	118765657	999	999	999	999	0
291	20231107	160300	118765657	999	999	999	999	0
292	20231107	160200	118765657	999	999	999	999	0
293	20231107	160100	118765657	999	999	999	999	0
294	20231107	160000	118765657	999	999	999	999	0
295	20231107	155900	118765657	999	999	999	999	0
296	20231107	155800	118765657	999	999	999	999	0
297	20231107	155700	118765657	999	999	999	999	0
298	20231107	155600	118765657	999	999	999	999	0
299	20231107	155500	118765657	999	999	999	999	0
300	20231107	155400	118765657	999	999	999	999	0
301	20231107	155300	118765657	999	999	999	999	0
302	20231107	155200	118765657	999	999	999	999	1743
303	20231107	155100	118765657	999	999	999	999	0
304	20231107	155000	118765657	999	999	999	999	0
305	20231107	154900	118765657	999	999	999	999	0
306	20231107	154800	118765657	999	999	999	999	0
307	20231107	154700	118765657	999	999	999	999	0
308	20231107	154600	118765657	999	999	999	999	0
309	20231107	154500	118765657	999	999	999	999	0
310	20231107	154400	118765657	999	999	999	999	0
311	20231107	154300	118765657	999	999	999	999	0
312	20231107	154200	118765657	999	999	999	999	0
313	20231107	154100	118765657	999	999	999	999	0
314	20231107	154000	118765657	999	999	999	999	0
315	20231107	153900	118765657	999	999	999	999	0
316	20231107	153800	118765657	999	999	999	999	0
317	20231107	153700	118765657	999	999	999	999	0
318	20231107	153600	118765657	999	999	999	999	0
319	20231107	153500	118765657	999	999	999	999	0
320	20231107	153400	118765657	999	999	999	999	0
321	20231107	153300	118765657	999	999	999	999	0
322	20231107	153200	118765657	999	999	999	999	0
323	20231107	153100	118765657	999	999	999	999	0
324	20231107	153000	118765657	999	999	999	999	1743
325	20231107	152900	117024400	999	999	999	999	0
326	20231107	152800	117024400	999	999	999	999	0
327	20231107	152700	117024400	999	999	999	999	0
328	20231107	152600	117024400	999	999	999	999	0
329	20231107	152500	117024400	999	999	999	999	0
330	20231107	152400	117024400	999	999	999	999	0
331	20231107	152300	117024400	999	999	999	999	0
332	20231107	152200	117024400	999	999	999	999	0
333	20231107	152100	117024400	999	999	999	999	0
334	20231107	152000	117024400	999	999	999	999	0
335	20231107	151900	117024400	999	999	999	999	528
336	20231107	151800	116496928	999	999	999	999	11
337	20231107	151700	116485939	999	999	999	999	34
338	20231107	151600	116451973	999	999	999	999	16
339	20231107	151500	116435989	998	999	999	998	301
340	20231107	151400	116135590	999	999	999	999	10
341	20231107	151300	116125600	999	999	999	999	0
342	20231107	151200	116125600	999	999	999	999	20
343	20231107	151100	116105620	999	999	999	999	1
344	20231107	151000	116104621	998	998	998	998	209
345	20231107	150900	115896039	998	998	998	998	0
346	20231107	150800	115896039	998	998	998	998	0
347	20231107	150700	115896039	998	998	998	998	0
348	20231107	150600	115896039	998	998	998	998	0
349	20231107	150500	115896039	998	999	999	998	75
350	20231107	150400	115821184	999	999	999	999	0
351	20231107	150300	115821184	999	999	999	999	0
352	20231107	150200	115821184	999	999	999	999	0
353	20231107	150100	115821184	999	999	999	999	10
354	20231107	150000	115811194	998	998	998	998	535
355	20231107	145900	115277264	998	998	998	998	0
356	20231107	145800	115277264	998	998	998	998	0
357	20231107	145700	115277264	998	998	998	998	494
358	20231107	145600	114784252	998	997	998	997	1630
359	20231107	145500	113158241	996	996	996	996	175
360	20231107	145400	112983941	997	997	997	997	0
361	20231107	145300	112983941	997	997	997	997	0
362	20231107	145200	112983941	997	997	997	997	5
363	20231107	145100	112978956	997	997	997	997	21
364	20231107	145000	112958019	997	997	997	997	24
365	20231107	144900	112934091	997	997	997	997	50
366	20231107	144800	112884241	997	997	997	997	50
367	20231107	144700	112834391	997	997	997	997	0
368	20231107	144600	112834391	997	997	997	997	0
369	20231107	144500	112834391	997	997	997	997	100
370	20231107	144400	112734691	997	997	997	997	120
371	20231107	144300	112615051	997	997	997	997	10
372	20231107	144200	112605081	996	996	996	996	2
373	20231107	144100	112603089	997	997	997	997	144
374	20231107	144000	112459521	997	997	997	997	205
375	20231107	143900	112255136	997	997	997	997	322
376	20231107	143800	111934102	996	996	996	996	0
377	20231107	143700	111934102	996	996	996	996	1
378	20231107	143600	111933106	996	996	996	996	1500
379	20231107	143500	110439106	997	997	997	997	0
380	20231107	143400	110439106	997	997	997	997	0
381	20231107	143300	110439106	997	997	997	997	100
382	20231107	143200	110339406	997	997	997	997	130
383	20231107	143100	110209796	997	997	997	997	14
384	20231107	143000	110195838	997	997	997	997	0
385	20231107	142900	110195838	997	997	997	997	683
386	20231107	142800	109514887	997	997	997	997	109
387	20231107	142700	109406214	997	997	997	997	60
388	20231107	142600	109346394	997	997	997	997	0
389	20231107	142500	109346394	997	997	997	997	0
390	20231107	142400	109346394	997	997	997	997	0
391	20231107	142300	109346394	997	997	997	997	103
392	20231107	142200	109243703	997	997	997	997	65
393	20231107	142100	109178898	997	997	997	997	10
394	20231107	142000	109168928	997	997	997	997	0
395	20231107	141900	109168928	997	997	997	997	10
396	20231107	141800	109158958	997	997	997	997	49
397	20231107	141700	109110105	997	997	997	997	0
398	20231107	141600	109110105	997	997	997	997	300
399	20231107	141500	108811005	997	997	997	997	4
400	20231107	141400	108807017	997	997	997	997	0
401	20231107	141300	108807017	997	997	997	997	0
402	20231107	141200	108807017	997	997	997	997	10
403	20231107	141100	108797047	997	997	997	997	11
404	20231107	141000	108786080	997	997	997	997	141
405	20231107	140900	108645503	997	997	997	997	7
406	20231107	140800	108638524	997	997	997	997	0
407	20231107	140700	108638524	997	997	997	997	0
408	20231107	140600	108638524	997	997	997	997	1360
409	20231107	140500	107282604	996	996	996	996	0
410	20231107	140400	107282604	996	996	996	996	0
411	20231107	140300	107282604	996	996	996	996	0
412	20231107	140200	107282604	996	996	996	996	447
413	20231107	140100	106837392	996	997	997	996	856
414	20231107	140000	105984812	997	997	997	997	15
415	20231107	135900	105969857	997	997	997	997	10
416	20231107	135800	105959887	997	997	997	997	7
417	20231107	135700	105952908	997	997	997	997	10
418	20231107	135600	105942938	997	997	997	997	121
419	20231107	135500	105822301	997	997	997	997	247
420	20231107	135400	105576042	997	997	997	997	12
421	20231107	135300	105564078	996	996	996	996	200
422	20231107	135200	105364878	997	998	998	997	998
423	20231107	135100	104369862	997	998	998	997	2000
424	20231107	135000	102375511	998	998	998	998	0
425	20231107	134900	102375511	998	998	998	998	107
426	20231107	134800	102268725	998	998	998	998	0
427	20231107	134700	102268725	998	998	998	998	800
428	20231107	134600	101470325	999	999	999	999	45
429	20231107	134500	101425370	999	999	999	999	41
430	20231107	134400	101384411	999	999	999	999	1
431	20231107	134300	101383412	998	998	998	998	200
432	20231107	134200	101183812	998	998	998	998	0
433	20231107	134100	101183812	998	998	998	998	0
434	20231107	134000	101183812	998	998	998	998	0
435	20231107	133900	101183812	998	998	998	998	0
436	20231107	133800	101183812	998	999	999	998	204
437	20231107	133700	100980216	998	998	998	998	850
438	20231107	133600	100131916	998	998	998	998	0
439	20231107	133500	100131916	998	998	998	998	0
440	20231107	133400	100131916	998	998	998	998	0
441	20231107	133300	100131916	998	998	998	998	0
442	20231107	133200	100131916	998	998	998	998	0
443	20231107	133100	100131916	998	998	998	998	10
444	20231107	133000	100121936	998	998	998	998	1
445	20231107	132900	100120938	998	998	998	998	50
446	20231107	132800	100071038	999	999	999	999	0
447	20231107	132700	100071038	999	999	999	999	0
448	20231107	132600	100071038	999	999	999	999	0
449	20231107	132500	100071038	999	999	999	999	0
450	20231107	132400	100071038	999	999	999	999	0
451	20231107	132300	100071038	999	999	999	999	0
452	20231107	132200	100071038	999	999	999	999	0
453	20231107	132100	100071038	999	999	999	999	80
454	20231107	132000	99991118	999	999	999	999	0
455	20231107	131900	99991118	999	999	999	999	10
456	20231107	131800	99981128	999	999	999	999	3
457	20231107	131700	99978131	999	999	999	999	5
458	20231107	131600	99973136	999	999	999	999	0
459	20231107	131500	99973136	999	999	999	999	5
460	20231107	131400	99968141	999	999	999	999	300
461	20231107	131300	99668441	999	999	999	999	154
462	20231107	131200	99514595	999	997	999	997	7
463	20231107	131100	99507604	998	998	998	998	63
464	20231107	131000	99444730	998	998	998	998	0
465	20231107	130900	99444730	998	998	998	998	0
466	20231107	130800	99444730	998	998	998	998	1204
467	20231107	130700	98243138	999	999	999	999	11
468	20231107	130600	98232149	998	998	998	998	132
469	20231107	130500	98100413	999	999	999	999	19
470	20231107	130400	98081432	999	999	999	999	0
471	20231107	130300	98081432	999	999	999	999	0
472	20231107	130200	98081432	999	999	999	999	6
473	20231107	130100	98075438	998	996	998	996	527
474	20231107	130000	97550443	997	998	998	997	226
475	20231107	125900	97325116	999	999	999	999	0
476	20231107	125800	97325116	999	998	999	998	254
477	20231107	125700	97071615	998	998	998	998	0
478	20231107	125600	97071615	998	998	998	998	0
479	20231107	125500	97071615	998	998	998	998	0
480	20231107	125400	97071615	998	998	998	998	0
481	20231107	125300	97071615	998	998	998	998	0
482	20231107	125200	97071615	998	998	998	998	0
483	20231107	125100	97071615	998	998	998	998	0
484	20231107	125000	97071615	998	998	998	998	3
485	20231107	124900	97068621	998	998	998	998	22
486	20231107	124800	97046665	999	999	999	999	0
487	20231107	124700	97046665	999	999	999	999	3
488	20231107	124600	97043668	999	999	999	999	0
489	20231107	124500	97043668	999	999	999	999	1
490	20231107	124400	97042669	999	999	999	999	0
491	20231107	124300	97042669	999	999	999	999	0
492	20231107	124200	97042669	999	999	999	999	0
493	20231107	124100	97042669	999	997	999	997	1450
494	20231107	124000	95594993	997	997	997	997	32
495	20231107	123900	95563089	997	997	997	997	10
496	20231107	123800	95553119	997	997	997	996	9
497	20231107	123700	95544147	997	997	997	997	7
498	20231107	123600	95537168	997	997	997	997	7
499	20231107	123500	95530189	998	998	998	998	0
500	20231107	123400	95530189	998	998	998	998	0
501	20231107	123300	95530189	998	998	998	998	0
502	20231107	123200	95530189	998	998	998	998	0
503	20231107	123100	95530189	998	998	998	998	10
504	20231107	123000	95520209	995	995	995	995	0
505	20231107	122900	95520209	995	995	995	995	0
506	20231107	122800	95520209	995	995	995	995	0
507	20231107	122700	95520209	995	995	995	995	0
508	20231107	122600	95520209	995	997	997	995	529
509	20231107	122500	94993283	997	997	997	997	460
510	20231107	122400	94534663	997	997	997	997	317
511	20231107	122300	94218614	997	997	997	997	12
512	20231107	122200	94206650	997	997	997	997	0
513	20231107	122100	94206650	997	997	997	997	29
514	20231107	122000	94177737	998	998	998	998	0
515	20231107	121900	94177737	998	998	998	998	0
516	20231107	121800	94177737	998	998	998	998	5
517	20231107	121700	94172747	998	998	998	998	0
518	20231107	121600	94172747	998	998	998	998	0
519	20231107	121500	94172747	998	998	998	998	0
520	20231107	121400	94172747	998	998	998	998	0
521	20231107	121300	94172747	998	998	998	998	1
522	20231107	121200	94171749	993	993	993	993	801
523	20231107	121100	93376356	993	993	993	993	811
524	20231107	121000	92571033	993	993	993	993	0
525	20231107	120900	92571033	993	995	995	993	143
526	20231107	120800	92428958	995	994	995	993	1018
527	20231107	120700	91417201	995	995	995	995	0
528	20231107	120600	91417201	995	995	995	995	0
529	20231107	120500	91417201	995	995	995	995	50
530	20231107	120400	91367451	994	994	994	994	0
531	20231107	120300	91367451	994	994	994	994	0
532	20231107	120200	91367451	994	994	994	994	0
533	20231107	120100	91367451	994	994	994	994	0
534	20231107	120000	91367451	994	995	995	994	1639
535	20231107	115900	89738185	995	995	995	995	28
536	20231107	115800	89710325	995	995	995	995	2302
537	20231107	115700	87419835	996	996	996	996	475
538	20231107	115600	86946735	996	998	998	996	1133
539	20231107	115500	85817952	998	998	998	998	0
540	20231107	115400	85817952	998	999	999	998	99
541	20231107	115300	85719101	999	999	999	999	0
542	20231107	115200	85719101	999	999	999	999	10
543	20231107	115100	85709111	999	999	999	999	10
544	20231107	115000	85699121	999	999	999	999	10
545	20231107	114900	85689131	999	999	999	999	25
546	20231107	114800	85664156	999	999	999	999	0
547	20231107	114700	85664156	999	999	999	999	44
548	20231107	114600	85620200	999	999	999	999	500
549	20231107	114500	85120700	999	999	999	999	0
550	20231107	114400	85120700	999	999	999	999	0
551	20231107	114300	85120700	999	999	999	999	0
552	20231107	114200	85120700	999	999	999	999	0
553	20231107	114100	85120700	999	999	999	999	1
554	20231107	114000	85119701	999	999	999	999	6
555	20231107	113900	85113707	999	999	999	999	0
556	20231107	113800	85113707	999	999	999	999	0
557	20231107	113700	85113707	999	999	999	999	1
558	20231107	113600	85112708	999	999	999	999	0
559	20231107	113500	85112708	999	999	999	999	15
560	20231107	113400	85097723	999	998	999	998	101
561	20231107	113300	84996924	999	999	999	999	15
562	20231107	113200	84981939	999	997	999	997	14
563	20231107	113100	84967973	996	996	996	996	0
564	20231107	113000	84967973	996	996	996	996	310
565	20231107	112900	84659213	995	995	995	995	0
566	20231107	112800	84659213	995	995	995	995	0
567	20231107	112700	84659213	995	996	996	995	1152
568	20231107	112600	83512762	995	995	995	995	0
569	20231107	112500	83512762	995	998	998	995	3041
570	20231107	112400	80483805	996	997	997	996	175
571	20231107	112300	80309370	997	998	998	997	716
572	20231107	112200	79595003	998	1000	1000	995	11097
573	20231107	112100	68523833	1001	1000	1001	1000	2873
574	20231107	112000	65650832	1000	1000	1000	1000	0
575	20231107	111900	65650832	1000	1001	1001	1000	2334
576	20231107	111800	63316309	1001	1001	1001	1001	39
577	20231107	111700	63277270	1001	1002	1002	1001	1066
578	20231107	111600	62210179	1002	1002	1002	1002	0
579	20231107	111500	62210179	1002	1002	1002	1002	0
580	20231107	111400	62210179	1002	1002	1002	1002	0
581	20231107	111300	62210179	1002	1002	1002	1002	0
582	20231107	111200	62210179	1002	1002	1002	1002	0
583	20231107	111100	62210179	1002	1003	1003	1002	912
584	20231107	111000	61296116	1003	1003	1003	1003	111
585	20231107	110900	61184783	1003	1003	1003	1003	0
586	20231107	110800	61184783	1003	1003	1003	1003	10
587	20231107	110700	61174753	1003	1003	1003	1003	0
588	20231107	110600	61174753	1003	1003	1003	1003	666
589	20231107	110500	60506755	1005	1005	1005	1005	0
590	20231107	110400	60506755	1005	1005	1005	1005	0
591	20231107	110300	60506755	1005	1005	1005	1005	2
592	20231107	110200	60504745	1005	1005	1005	1005	0
593	20231107	110100	60504745	1005	1005	1005	1005	7
594	20231107	110000	60497710	1005	1005	1005	1005	0
595	20231107	105900	60497710	1005	1005	1005	1005	0
596	20231107	105800	60497710	1005	1005	1005	1005	0
597	20231107	105700	60497710	1005	1004	1005	1004	9
598	20231107	105600	60488666	1005	1005	1005	1005	0
599	20231107	105500	60488666	1005	1005	1005	1005	0
600	20231107	105400	60488666	1005	1005	1005	1005	1
601	20231107	105300	60487661	1005	1005	1005	1005	50
602	20231107	105200	60437411	1005	1005	1005	1005	0
603	20231107	105100	60437411	1005	1005	1005	1005	0
604	20231107	105000	60437411	1005	1005	1005	1005	333
605	20231107	104900	60102746	1002	1002	1002	1002	164
606	20231107	104800	59938418	1002	1002	1002	1002	0
607	20231107	104700	59938418	1002	1002	1002	1002	0
608	20231107	104600	59938418	1002	1002	1002	1002	0
609	20231107	104500	59938418	1002	1002	1002	1002	0
610	20231107	104400	59938418	1002	1002	1002	1002	0
611	20231107	104300	59938418	1002	1002	1002	1002	955
612	20231107	104200	58981508	1002	1002	1002	1002	974
613	20231107	104100	58005560	1003	1003	1003	1003	20
614	20231107	104000	57985500	1003	1002	1003	1002	52
615	20231107	103900	57933394	1003	1003	1003	1003	364
616	20231107	103800	57568302	1003	1003	1003	1003	0
617	20231107	103700	57568302	1003	1003	1003	1003	0
618	20231107	103600	57568302	1003	1003	1003	1003	300
619	20231107	103500	57267402	1003	1003	1003	1003	0
620	20231107	103400	57267402	1003	1003	1003	1003	280
621	20231107	103300	56986562	1003	1003	1003	1003	0
622	20231107	103200	56986562	1003	1003	1003	1003	0
623	20231107	103100	56986562	1003	1003	1003	1003	500
624	20231107	103000	56485062	1004	1004	1004	1004	198
625	20231107	102900	56286270	1004	1004	1004	1004	3
626	20231107	102800	56283258	1004	1004	1004	1004	0
627	20231107	102700	56283258	1004	1004	1004	1004	0
628	20231107	102600	56283258	1004	1004	1004	1004	0
629	20231107	102500	56283258	1004	1004	1004	1004	0
630	20231107	102400	56283258	1004	1004	1004	1004	851
631	20231107	102300	55428854	1004	1004	1004	1004	25
632	20231107	102200	55403754	1002	1002	1002	1002	554
633	20231107	102100	54848646	1002	1002	1002	1002	24
634	20231107	102000	54824598	1002	1002	1002	1002	2093
635	20231107	101900	52727412	1002	1002	1002	1002	74
636	20231107	101800	52653264	1002	1002	1002	1002	0
637	20231107	101700	52653264	1002	1002	1002	1002	100
638	20231107	101600	52553064	1002	1002	1002	1002	25
639	20231107	101500	52528014	1002	1002	1002	1002	0
640	20231107	101400	52528014	1002	1002	1002	1002	0
641	20231107	101300	52528014	1002	1002	1002	1002	10
642	20231107	101200	52517994	1002	1002	1002	1002	99
643	20231107	101100	52418796	1002	1002	1002	1002	0
644	20231107	101000	52418796	1002	1002	1002	1002	0
645	20231107	100900	52418796	1002	1002	1002	1002	1
646	20231107	100800	52417794	1002	1002	1002	1002	20
647	20231107	100700	52397754	1002	1002	1002	1002	0
648	20231107	100600	52397754	1002	1002	1002	1002	0
649	20231107	100500	52397754	1002	1002	1002	1002	0
650	20231107	100400	52397754	1002	1002	1002	1002	0
651	20231107	100300	52397754	1002	1002	1002	1002	0
652	20231107	100200	52397754	1002	1002	1002	1002	111
653	20231107	100100	52286532	1001	1001	1001	1001	0
654	20231107	100000	52286532	1001	1003	1005	1001	464
655	20231107	095900	51821946	1002	1001	1002	1001	483
656	20231107	095800	51338461	1001	1001	1001	1001	63
657	20231107	095700	51275398	1001	1001	1001	1001	153
658	20231107	095600	51122245	1000	1000	1000	1000	0
659	20231107	095500	51122245	1000	1000	1000	1000	0
660	20231107	095400	51122245	1000	1002	1002	1000	1205
661	20231107	095300	49916405	1001	1001	1001	1001	0
662	20231107	095200	49916405	1001	1002	1002	1001	40
663	20231107	095100	49876364	1001	1001	1001	1001	5
664	20231107	095000	49871359	1001	1005	1005	1001	1245
665	20231107	094900	48624543	1005	1006	1006	1005	4
666	20231107	094800	48620522	1006	1009	1009	1001	5846
667	20231107	094700	42745411	1009	1009	1009	1009	287
668	20231107	094600	42455828	1010	1010	1010	1010	212
669	20231107	094500	42241708	1010	1010	1010	1010	0
670	20231107	094400	42241708	1010	1010	1010	1010	0
671	20231107	094300	42241708	1010	1010	1010	1010	5
672	20231107	094200	42236658	1010	1009	1010	1009	48
673	20231107	094100	42188215	1009	1009	1009	1009	0
674	20231107	094000	42188215	1009	1009	1009	1009	0
675	20231107	093900	42188215	1009	1010	1010	1009	34
676	20231107	093800	42153907	1009	1010	1010	1009	54
677	20231107	093700	42099407	1009	1009	1009	1009	55
678	20231107	093600	42043912	1010	1010	1010	1009	1211
679	20231107	093500	40821726	1010	1010	1010	1010	93
680	20231107	093400	40727796	1010	1010	1010	1010	0
681	20231107	093300	40727796	1010	1010	1010	1010	102
682	20231107	093200	40624776	1010	1010	1010	1010	7
683	20231107	093100	40617706	1010	1010	1010	1009	1549
684	20231107	093000	39054683	1009	1009	1009	1009	100
685	20231107	092900	38953783	1009	1009	1009	1009	0
686	20231107	092800	38953783	1009	1010	1010	1009	2379
687	20231107	092700	36551368	1010	1010	1010	1010	0
688	20231107	092600	36551368	1010	1010	1010	1010	0
689	20231107	092500	36551368	1010	1010	1010	1010	1345
690	20231107	092400	35192918	1009	1010	1011	1009	3000
691	20231107	092300	32164670	1011	1012	1012	1011	4716
692	20231107	092200	27396793	1012	1012	1012	1012	409
693	20231107	092100	26982885	1012	1013	1014	1012	968
694	20231107	092000	26003084	1013	1015	1015	1013	1871
695	20231107	091900	24105323	1015	1015	1015	1015	100
696	20231107	091800	24003823	1016	1016	1016	1016	550
697	20231107	091700	23445023	1016	1016	1016	1016	10
698	20231107	091600	23434863	1016	1016	1016	1016	47
699	20231107	091500	23387111	1016	1015	1016	1015	35
700	20231107	091400	23351581	1015	1015	1015	1015	100
701	20231107	091300	23250081	1015	1016	1016	1015	307
702	20231107	091200	22938374	1016	1016	1016	1016	372
703	20231107	091100	22560422	1016	1016	1016	1016	183
704	20231107	091000	22374494	1016	1016	1016	1016	419
705	20231107	090900	21948790	1016	1016	1016	1016	101
706	20231107	090800	21846174	1016	1017	1017	1016	1172
707	20231107	090700	20654254	1016	1015	1016	1015	391
708	20231107	090600	20257139	1015	1017	1017	1014	2816
709	20231107	090500	17398341	1017	1017	1017	1017	180
710	20231107	090400	17215281	1017	1017	1017	1017	1022
711	20231107	090300	16175907	1014	1014	1014	1014	1386
712	20231107	090200	14770503	1017	1014	1017	1014	7354
713	20231107	090100	7299887	1013	1013	1018	1013	6265
714	20231107	090000	936175	1013	1012	1013	1012	925