KissMeData/293580/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	210000	107062703	972	972	972	972	1015
3	20241106	205900	107062703	972	972	972	972	0
4	20241106	205800	107062703	972	972	972	972	0
5	20241106	205700	107062703	972	972	972	972	0
6	20241106	205600	107062703	972	972	972	972	0
7	20241106	205500	107062703	972	972	972	972	0
8	20241106	205400	107062703	972	972	972	972	0
9	20241106	205300	107062703	972	972	972	972	0
10	20241106	205200	107062703	972	972	972	972	0
11	20241106	205100	107062703	972	972	972	972	0
12	20241106	205000	107062703	972	972	972	972	0
13	20241106	204900	107062703	972	972	972	972	0
14	20241106	204800	107062703	972	972	972	972	0
15	20241106	204700	107062703	972	972	972	972	0
16	20241106	204600	107062703	972	972	972	972	0
17	20241106	204500	107062703	972	972	972	972	0
18	20241106	204400	107062703	972	972	972	972	0
19	20241106	204300	107062703	972	972	972	972	0
20	20241106	204200	107062703	972	972	972	972	0
21	20241106	204100	107062703	972	972	972	972	0
22	20241106	204000	107062703	972	972	972	972	0
23	20241106	203900	107062703	972	972	972	972	0
24	20241106	203800	107062703	972	972	972	972	0
25	20241106	203700	107062703	972	972	972	972	0
26	20241106	203600	107062703	972	972	972	972	0
27	20241106	203500	107062703	972	972	972	972	0
28	20241106	203400	107062703	972	972	972	972	0
29	20241106	203300	107062703	972	972	972	972	0
30	20241106	203200	107062703	972	972	972	972	0
31	20241106	203100	107062703	972	972	972	972	0
32	20241106	203000	107062703	972	972	972	972	1015
33	20241106	202900	107062703	972	972	972	972	0
34	20241106	202800	107062703	972	972	972	972	0
35	20241106	202700	107062703	972	972	972	972	0
36	20241106	202600	107062703	972	972	972	972	0
37	20241106	202500	107062703	972	972	972	972	0
38	20241106	202400	107062703	972	972	972	972	0
39	20241106	202300	107062703	972	972	972	972	0
40	20241106	202200	107062703	972	972	972	972	0
41	20241106	202100	107062703	972	972	972	972	0
42	20241106	202000	107062703	972	972	972	972	0
43	20241106	201900	107062703	972	972	972	972	0
44	20241106	201800	107062703	972	972	972	972	0
45	20241106	201700	107062703	972	972	972	972	0
46	20241106	201600	107062703	972	972	972	972	0
47	20241106	201500	107062703	972	972	972	972	0
48	20241106	201400	107062703	972	972	972	972	0
49	20241106	201300	107062703	972	972	972	972	0
50	20241106	201200	107062703	972	972	972	972	0
51	20241106	201100	107062703	972	972	972	972	0
52	20241106	201000	107062703	972	972	972	972	0
53	20241106	200900	107062703	972	972	972	972	0
54	20241106	200800	107062703	972	972	972	972	0
55	20241106	200700	107062703	972	972	972	972	0
56	20241106	200600	107062703	972	972	972	972	0
57	20241106	200500	107062703	972	972	972	972	0
58	20241106	200400	107062703	972	972	972	972	0
59	20241106	200300	107062703	972	972	972	972	0
60	20241106	200200	107062703	972	972	972	972	0
61	20241106	200100	107062703	972	972	972	972	0
62	20241106	200000	107062703	972	972	972	972	1015
63	20241106	195900	107062703	972	972	972	972	0
64	20241106	195800	107062703	972	972	972	972	0
65	20241106	195700	107062703	972	972	972	972	0
66	20241106	195600	107062703	972	972	972	972	0
67	20241106	195500	107062703	972	972	972	972	0
68	20241106	195400	107062703	972	972	972	972	0
69	20241106	195300	107062703	972	972	972	972	0
70	20241106	195200	107062703	972	972	972	972	0
71	20241106	195100	107062703	972	972	972	972	0
72	20241106	195000	107062703	972	972	972	972	0
73	20241106	194900	107062703	972	972	972	972	0
74	20241106	194800	107062703	972	972	972	972	0
75	20241106	194700	107062703	972	972	972	972	0
76	20241106	194600	107062703	972	972	972	972	0
77	20241106	194500	107062703	972	972	972	972	0
78	20241106	194400	107062703	972	972	972	972	0
79	20241106	194300	107062703	972	972	972	972	0
80	20241106	194200	107062703	972	972	972	972	0
81	20241106	194100	107062703	972	972	972	972	0
82	20241106	194000	107062703	972	972	972	972	0
83	20241106	193900	107062703	972	972	972	972	0
84	20241106	193800	107062703	972	972	972	972	0
85	20241106	193700	107062703	972	972	972	972	0
86	20241106	193600	107062703	972	972	972	972	0
87	20241106	193500	107062703	972	972	972	972	0
88	20241106	193400	107062703	972	972	972	972	0
89	20241106	193300	107062703	972	972	972	972	0
90	20241106	193200	107062703	972	972	972	972	0
91	20241106	193100	107062703	972	972	972	972	0
92	20241106	193000	107062703	972	972	972	972	1015
93	20241106	192900	107062703	972	972	972	972	0
94	20241106	192800	107062703	972	972	972	972	0
95	20241106	192700	107062703	972	972	972	972	0
96	20241106	192600	107062703	972	972	972	972	0
97	20241106	192500	107062703	972	972	972	972	0
98	20241106	192400	107062703	972	972	972	972	0
99	20241106	192300	107062703	972	972	972	972	0
100	20241106	192200	107062703	972	972	972	972	0
101	20241106	192100	107062703	972	972	972	972	0
102	20241106	192000	107062703	972	972	972	972	0
103	20241106	191900	107062703	972	972	972	972	0
104	20241106	191800	107062703	972	972	972	972	0
105	20241106	191700	107062703	972	972	972	972	0
106	20241106	191600	107062703	972	972	972	972	0
107	20241106	191500	107062703	972	972	972	972	0
108	20241106	191400	107062703	972	972	972	972	0
109	20241106	191300	107062703	972	972	972	972	0
110	20241106	191200	107062703	972	972	972	972	0
111	20241106	191100	107062703	972	972	972	972	0
112	20241106	191000	107062703	972	972	972	972	0
113	20241106	190900	107062703	972	972	972	972	0
114	20241106	190800	107062703	972	972	972	972	0
115	20241106	190700	107062703	972	972	972	972	0
116	20241106	190600	107062703	972	972	972	972	0
117	20241106	190500	107062703	972	972	972	972	0
118	20241106	190400	107062703	972	972	972	972	0
119	20241106	190300	107062703	972	972	972	972	0
120	20241106	190200	107062703	972	972	972	972	0
121	20241106	190100	107062703	972	972	972	972	0
122	20241106	190000	107062703	972	972	972	972	1015
123	20241106	185900	107062703	972	972	972	972	0
124	20241106	185800	107062703	972	972	972	972	0
125	20241106	185700	107062703	972	972	972	972	0
126	20241106	185600	107062703	972	972	972	972	0
127	20241106	185500	107062703	972	972	972	972	0
128	20241106	185400	107062703	972	972	972	972	0
129	20241106	185300	107062703	972	972	972	972	0
130	20241106	185200	107062703	972	972	972	972	0
131	20241106	185100	107062703	972	972	972	972	0
132	20241106	185000	107062703	972	972	972	972	0
133	20241106	184900	107062703	972	972	972	972	0
134	20241106	184800	107062703	972	972	972	972	0
135	20241106	184700	107062703	972	972	972	972	0
136	20241106	184600	107062703	972	972	972	972	0
137	20241106	184500	107062703	972	972	972	972	0
138	20241106	184400	107062703	972	972	972	972	0
139	20241106	184300	107062703	972	972	972	972	0
140	20241106	184200	107062703	972	972	972	972	0
141	20241106	184100	107062703	972	972	972	972	0
142	20241106	184000	107062703	972	972	972	972	0
143	20241106	183900	107062703	972	972	972	972	0
144	20241106	183800	107062703	972	972	972	972	0
145	20241106	183700	107062703	972	972	972	972	0
146	20241106	183600	107062703	972	972	972	972	0
147	20241106	183500	107062703	972	972	972	972	0
148	20241106	183400	107062703	972	972	972	972	0
149	20241106	183300	107062703	972	972	972	972	0
150	20241106	183200	107062703	972	972	972	972	0
151	20241106	183100	107062703	972	972	972	972	0
152	20241106	183000	107062703	972	972	972	972	1015
153	20241106	182900	107062703	972	972	972	972	0
154	20241106	182800	107062703	972	972	972	972	0
155	20241106	182700	107062703	972	972	972	972	0
156	20241106	182600	107062703	972	972	972	972	0
157	20241106	182500	107062703	972	972	972	972	0
158	20241106	182400	107062703	972	972	972	972	0
159	20241106	182300	107062703	972	972	972	972	0
160	20241106	182200	107062703	972	972	972	972	0
161	20241106	182100	107062703	972	972	972	972	0
162	20241106	182000	107062703	972	972	972	972	0
163	20241106	181900	107062703	972	972	972	972	0
164	20241106	181800	107062703	972	972	972	972	0
165	20241106	181700	107062703	972	972	972	972	0
166	20241106	181600	107062703	972	972	972	972	0
167	20241106	181500	107062703	972	972	972	972	0
168	20241106	181400	107062703	972	972	972	972	0
169	20241106	181300	107062703	972	972	972	972	0
170	20241106	181200	107062703	972	972	972	972	0
171	20241106	181100	107062703	972	972	972	972	0
172	20241106	181000	107062703	972	972	972	972	0
173	20241106	180900	107062703	972	972	972	972	0
174	20241106	180800	107062703	972	972	972	972	0
175	20241106	180700	107062703	972	972	972	972	0
176	20241106	180600	107062703	972	972	972	972	0
177	20241106	180500	107062703	972	972	972	972	0
178	20241106	180400	107062703	972	972	972	972	0
179	20241106	180300	107062703	972	972	972	972	0
180	20241106	180200	107062703	972	972	972	972	0
181	20241106	180100	107062703	972	972	972	972	0
182	20241106	180000	107062703	972	972	972	972	1015
183	20241106	175900	107062703	972	972	972	972	0
184	20241106	175800	107062703	972	972	972	972	0
185	20241106	175700	107062703	972	972	972	972	0
186	20241106	175600	107062703	972	972	972	972	0
187	20241106	175500	107062703	972	972	972	972	0
188	20241106	175400	107062703	972	972	972	972	0
189	20241106	175300	107062703	972	972	972	972	0
190	20241106	175200	107062703	972	972	972	972	0
191	20241106	175100	107062703	972	972	972	972	0
192	20241106	175000	107062703	972	972	972	972	0
193	20241106	174900	107062703	972	972	972	972	0
194	20241106	174800	107062703	972	972	972	972	0
195	20241106	174700	107062703	972	972	972	972	0
196	20241106	174600	107062703	972	972	972	972	0
197	20241106	174500	107062703	972	972	972	972	0
198	20241106	174400	107062703	972	972	972	972	0
199	20241106	174300	107062703	972	972	972	972	0
200	20241106	174200	107062703	972	972	972	972	0
201	20241106	174100	107062703	972	972	972	972	0
202	20241106	174000	107062703	972	972	972	972	0
203	20241106	173900	107062703	972	972	972	972	0
204	20241106	173800	107062703	972	972	972	972	0
205	20241106	173700	107062703	972	972	972	972	0
206	20241106	173600	107062703	972	972	972	972	0
207	20241106	173500	107062703	972	972	972	972	0
208	20241106	173400	107062703	972	972	972	972	0
209	20241106	173300	107062703	972	972	972	972	0
210	20241106	173200	107062703	972	972	972	972	0
211	20241106	173100	107062703	972	972	972	972	0
212	20241106	173000	107062703	972	972	972	972	1015
213	20241106	172900	107062703	972	972	972	972	0
214	20241106	172800	107062703	972	972	972	972	0
215	20241106	172700	107062703	972	972	972	972	0
216	20241106	172600	107062703	972	972	972	972	0
217	20241106	172500	107062703	972	972	972	972	0
218	20241106	172400	107062703	972	972	972	972	0
219	20241106	172300	107062703	972	972	972	972	0
220	20241106	172200	107062703	972	972	972	972	0
221	20241106	172100	107062703	972	972	972	972	0
222	20241106	172000	107062703	972	972	972	972	0
223	20241106	171900	107062703	972	972	972	972	0
224	20241106	171800	107062703	972	972	972	972	0
225	20241106	171700	107062703	972	972	972	972	0
226	20241106	171600	107062703	972	972	972	972	0
227	20241106	171500	107062703	972	972	972	972	0
228	20241106	171400	107062703	972	972	972	972	0
229	20241106	171300	107062703	972	972	972	972	0
230	20241106	171200	107062703	972	972	972	972	0
231	20241106	171100	107062703	972	972	972	972	0
232	20241106	171000	107062703	972	972	972	972	0
233	20241106	170900	107062703	972	972	972	972	0
234	20241106	170800	107062703	972	972	972	972	0
235	20241106	170700	107062703	972	972	972	972	0
236	20241106	170600	107062703	972	972	972	972	0
237	20241106	170500	107062703	972	972	972	972	0
238	20241106	170400	107062703	972	972	972	972	0
239	20241106	170300	107062703	972	972	972	972	0
240	20241106	170200	107062703	972	972	972	972	0
241	20241106	170100	107062703	972	972	972	972	0
242	20241106	170000	107062703	972	972	972	972	1015
243	20241106	165900	107062703	972	972	972	972	0
244	20241106	165800	107062703	972	972	972	972	0
245	20241106	165700	107062703	972	972	972	972	0
246	20241106	165600	107062703	972	972	972	972	0
247	20241106	165500	107062703	972	972	972	972	0
248	20241106	165400	107062703	972	972	972	972	0
249	20241106	165300	107062703	972	972	972	972	0
250	20241106	165200	107062703	972	972	972	972	0
251	20241106	165100	107062703	972	972	972	972	0
252	20241106	165000	107062703	972	972	972	972	0
253	20241106	164900	107062703	972	972	972	972	0
254	20241106	164800	107062703	972	972	972	972	0
255	20241106	164700	107062703	972	972	972	972	0
256	20241106	164600	107062703	972	972	972	972	0
257	20241106	164500	107062703	972	972	972	972	0
258	20241106	164400	107062703	972	972	972	972	0
259	20241106	164300	107062703	972	972	972	972	0
260	20241106	164200	107062703	972	972	972	972	0
261	20241106	164100	107062703	972	972	972	972	0
262	20241106	164000	107062703	972	972	972	972	0
263	20241106	163900	107062703	972	972	972	972	0
264	20241106	163800	107062703	972	972	972	972	0
265	20241106	163700	107062703	972	972	972	972	0
266	20241106	163600	107062703	972	972	972	972	0
267	20241106	163500	107062703	972	972	972	972	0
268	20241106	163400	107062703	972	972	972	972	0
269	20241106	163300	107062703	972	972	972	972	0
270	20241106	163200	107062703	972	972	972	972	0
271	20241106	163100	107062703	972	972	972	972	0
272	20241106	163000	107062703	972	972	972	972	1015
273	20241106	162900	107062703	972	972	972	972	0
274	20241106	162800	107062703	972	972	972	972	0
275	20241106	162700	107062703	972	972	972	972	0
276	20241106	162600	107062703	972	972	972	972	0
277	20241106	162500	107062703	972	972	972	972	0
278	20241106	162400	107062703	972	972	972	972	0
279	20241106	162300	107062703	972	972	972	972	0
280	20241106	162200	107062703	972	972	972	972	0
281	20241106	162100	107062703	972	972	972	972	0
282	20241106	162000	107062703	972	972	972	972	0
283	20241106	161900	107062703	972	972	972	972	0
284	20241106	161800	107062703	972	972	972	972	0
285	20241106	161700	107062703	972	972	972	972	0
286	20241106	161600	107062703	972	972	972	972	0
287	20241106	161500	107062703	972	972	972	972	0
288	20241106	161400	107062703	972	972	972	972	0
289	20241106	161300	107062703	972	972	972	972	0
290	20241106	161200	107062703	972	972	972	972	0
291	20241106	161100	107062703	972	972	972	972	0
292	20241106	161000	107062703	972	972	972	972	0
293	20241106	160900	107062703	972	972	972	972	0
294	20241106	160800	107062703	972	972	972	972	0
295	20241106	160700	107062703	972	972	972	972	0
296	20241106	160600	107062703	972	972	972	972	0
297	20241106	160500	107062703	972	972	972	972	0
298	20241106	160400	107062703	972	972	972	972	0
299	20241106	160300	107062703	972	972	972	972	0
300	20241106	160200	107062703	972	972	972	972	0
301	20241106	160100	107062703	972	972	972	972	0
302	20241106	160000	107062703	972	972	972	972	1015
303	20241106	155900	107062703	972	972	972	972	0
304	20241106	155800	107062703	972	972	972	972	0
305	20241106	155700	107062703	972	972	972	972	0
306	20241106	155600	107062703	972	972	972	972	0
307	20241106	155500	107062703	972	972	972	972	0
308	20241106	155400	107062703	972	972	972	972	0
309	20241106	155300	107062703	972	972	972	972	0
310	20241106	155200	107062703	972	972	972	972	0
311	20241106	155100	107062703	972	972	972	972	0
312	20241106	155000	107062703	972	972	972	972	0
313	20241106	154900	107062703	972	972	972	972	0
314	20241106	154800	107062703	972	972	972	972	0
315	20241106	154700	107062703	972	972	972	972	0
316	20241106	154600	107062703	972	972	972	972	0
317	20241106	154500	107062703	972	972	972	972	0
318	20241106	154400	107062703	972	972	972	972	0
319	20241106	154300	107062703	972	972	972	972	0
320	20241106	154200	107062703	972	972	972	972	0
321	20241106	154100	107062703	972	972	972	972	0
322	20241106	154000	107062703	972	972	972	972	0
323	20241106	153900	107062703	972	972	972	972	0
324	20241106	153800	107062703	972	972	972	972	0
325	20241106	153700	107062703	972	972	972	972	0
326	20241106	153600	107062703	972	972	972	972	0
327	20241106	153500	107062703	972	972	972	972	0
328	20241106	153400	107062703	972	972	972	972	0
329	20241106	153300	107062703	972	972	972	972	0
330	20241106	153200	107062703	972	972	972	972	0
331	20241106	153100	107062703	972	972	972	972	0
332	20241106	153000	107062703	972	972	972	972	2030
333	20241106	152900	106076123	970	970	970	970	0
334	20241106	152800	106076123	970	970	970	970	0
335	20241106	152700	106076123	970	970	970	970	0
336	20241106	152600	106076123	970	970	970	970	0
337	20241106	152500	106076123	970	970	970	970	0
338	20241106	152400	106076123	970	970	970	970	0
339	20241106	152300	106076123	970	970	970	970	0
340	20241106	152200	106076123	970	970	970	970	0
341	20241106	152100	106076123	970	970	970	970	0
342	20241106	152000	106076123	970	970	970	970	0
343	20241106	151900	106076123	970	970	970	970	1000
344	20241106	151800	105106123	974	974	974	974	0
345	20241106	151700	105106123	974	974	974	974	0
346	20241106	151600	105106123	974	974	974	974	1
347	20241106	151500	105105149	970	970	970	970	30000
348	20241106	151400	76005149	975	975	975	975	0
349	20241106	151300	76005149	975	974	975	974	20
350	20241106	151200	75985662	974	974	974	974	233
351	20241106	151100	75758720	970	971	971	970	3051
352	20241106	151000	72799246	974	972	974	972	5000
353	20241106	150900	67933553	972	970	972	970	30
354	20241106	150800	67904448	969	969	969	969	5
355	20241106	150700	67899603	970	970	970	970	0
356	20241106	150600	67899603	970	970	970	970	0
357	20241106	150500	67899603	970	970	970	970	1
358	20241106	150400	67898633	970	970	970	970	521
359	20241106	150300	67393263	969	969	969	969	0
360	20241106	150200	67393263	969	969	969	969	42
361	20241106	150100	67352565	969	969	969	969	1000
362	20241106	150000	66383565	969	969	969	969	0
363	20241106	145900	66383565	969	969	969	969	0
364	20241106	145800	66383565	969	969	969	969	0
365	20241106	145700	66383565	969	969	969	969	1
366	20241106	145600	66382596	968	968	968	968	1579
367	20241106	145500	64854124	968	968	968	968	30
368	20241106	145400	64825084	968	968	968	968	0
369	20241106	145300	64825084	968	968	968	968	0
370	20241106	145200	64825084	968	968	968	968	0
371	20241106	145100	64825084	968	968	968	968	0
372	20241106	145000	64825084	968	968	968	968	449
373	20241106	144900	64390452	968	968	968	968	0
374	20241106	144800	64390452	968	968	968	968	0
375	20241106	144700	64390452	968	968	968	968	0
376	20241106	144600	64390452	968	968	968	968	0
377	20241106	144500	64390452	968	968	968	968	0
378	20241106	144400	64390452	968	968	968	968	0
379	20241106	144300	64390452	968	968	968	968	0
380	20241106	144200	64390452	968	968	968	968	0
381	20241106	144100	64390452	968	968	968	968	0
382	20241106	144000	64390452	968	968	968	968	0
383	20241106	143900	64390452	968	968	968	968	0
384	20241106	143800	64390452	968	968	968	968	0
385	20241106	143700	64390452	968	968	968	968	1
386	20241106	143600	64389484	969	969	969	969	0
387	20241106	143500	64389484	969	969	969	969	0
388	20241106	143400	64389484	969	969	969	969	0
389	20241106	143300	64389484	969	969	969	969	0
390	20241106	143200	64389484	969	969	969	969	0
391	20241106	143100	64389484	969	969	969	969	0
392	20241106	143000	64389484	969	965	969	965	2
393	20241106	142900	64387550	965	965	965	965	0
394	20241106	142800	64387550	965	965	965	965	0
395	20241106	142700	64387550	965	965	965	965	0
396	20241106	142600	64387550	965	965	965	965	0
397	20241106	142500	64387550	965	965	965	965	0
398	20241106	142400	64387550	965	965	965	965	382
399	20241106	142300	64018920	965	965	965	965	685
400	20241106	142200	63357895	969	969	969	969	0
401	20241106	142100	63357895	969	969	969	969	0
402	20241106	142000	63357895	969	969	969	969	0
403	20241106	141900	63357895	969	969	969	969	0
404	20241106	141800	63357895	969	969	969	969	0
405	20241106	141700	63357895	969	969	969	969	0
406	20241106	141600	63357895	969	969	969	969	0
407	20241106	141500	63357895	969	969	969	969	0
408	20241106	141400	63357895	969	969	969	969	0
409	20241106	141300	63357895	969	969	969	969	0
410	20241106	141200	63357895	969	969	969	969	0
411	20241106	141100	63357895	969	969	969	969	0
412	20241106	141000	63357895	969	969	969	969	0
413	20241106	140900	63357895	969	969	969	969	0
414	20241106	140800	63357895	969	969	969	969	0
415	20241106	140700	63357895	969	969	969	969	0
416	20241106	140600	63357895	969	969	969	969	16
417	20241106	140500	63342391	969	969	969	969	2
418	20241106	140400	63340453	969	969	969	969	2
419	20241106	140300	63338515	969	969	969	969	0
420	20241106	140200	63338515	969	969	969	969	0
421	20241106	140100	63338515	969	969	969	969	1
422	20241106	140000	63337546	964	964	964	964	645
423	20241106	135900	62715766	969	969	969	969	0
424	20241106	135800	62715766	969	969	969	969	0
425	20241106	135700	62715766	969	969	969	969	0
426	20241106	135600	62715766	969	969	969	969	0
427	20241106	135500	62715766	969	969	969	969	0
428	20241106	135400	62715766	969	969	969	969	0
429	20241106	135300	62715766	969	969	969	969	0
430	20241106	135200	62715766	969	969	969	969	0
431	20241106	135100	62715766	969	969	969	969	0
432	20241106	135000	62715766	969	969	969	969	0
433	20241106	134900	62715766	969	969	969	969	1
434	20241106	134800	62714797	964	964	964	964	0
435	20241106	134700	62714797	964	966	966	964	75
436	20241106	134600	62642463	968	968	968	968	0
437	20241106	134500	62642463	968	968	968	968	0
438	20241106	134400	62642463	968	968	968	968	0
439	20241106	134300	62642463	968	968	968	968	0
440	20241106	134200	62642463	968	968	968	968	0
441	20241106	134100	62642463	968	968	968	968	1422
442	20241106	134000	61265967	965	968	968	965	301
443	20241106	133900	60975393	967	967	967	967	100
444	20241106	133800	60878693	968	968	968	968	0
445	20241106	133700	60878693	968	968	968	968	340
446	20241106	133600	60549573	970	970	970	970	0
447	20241106	133500	60549573	970	970	970	970	1
448	20241106	133400	60548603	968	968	968	968	0
449	20241106	133300	60548603	968	968	968	968	0
450	20241106	133200	60548603	968	968	968	968	0
451	20241106	133100	60548603	968	968	968	968	0
452	20241106	133000	60548603	968	968	968	968	0
453	20241106	132900	60548603	968	968	968	968	73
454	20241106	132800	60477939	972	971	972	971	2500
455	20241106	132700	58048945	971	971	971	971	0
456	20241106	132600	58048945	971	971	971	971	0
457	20241106	132500	58048945	971	971	971	971	0
458	20241106	132400	58048945	971	971	971	971	1
459	20241106	132300	58047974	965	965	965	965	32
460	20241106	132200	58017094	966	966	966	966	0
461	20241106	132100	58017094	966	966	966	966	0
462	20241106	132000	58017094	966	966	966	966	0
463	20241106	131900	58017094	966	966	966	966	0
464	20241106	131800	58017094	966	966	966	966	0
465	20241106	131700	58017094	966	966	966	966	0
466	20241106	131600	58017094	966	966	966	966	0
467	20241106	131500	58017094	966	966	966	966	0
468	20241106	131400	58017094	966	967	967	966	295
469	20241106	131300	57731927	967	967	967	967	0
470	20241106	131200	57731927	967	967	967	967	0
471	20241106	131100	57731927	967	967	967	967	0
472	20241106	131000	57731927	967	967	967	967	0
473	20241106	130900	57731927	967	967	967	967	100
474	20241106	130800	57635227	967	967	967	967	0
475	20241106	130700	57635227	967	967	967	967	0
476	20241106	130600	57635227	967	967	967	967	70
477	20241106	130500	57567537	967	967	967	967	20
478	20241106	130400	57548197	967	967	967	967	10
479	20241106	130300	57538527	972	972	972	972	0
480	20241106	130200	57538527	972	972	972	972	770
481	20241106	130100	56790087	972	972	972	972	0
482	20241106	130000	56790087	972	972	972	972	0
483	20241106	125900	56790087	972	972	972	972	0
484	20241106	125800	56790087	972	972	972	972	0
485	20241106	125700	56790087	972	972	972	972	0
486	20241106	125600	56790087	972	972	972	972	0
487	20241106	125500	56790087	972	972	972	972	0
488	20241106	125400	56790087	972	972	972	972	0
489	20241106	125300	56790087	972	972	972	972	1
490	20241106	125200	56789115	973	973	973	973	0
491	20241106	125100	56789115	973	973	973	973	0
492	20241106	125000	56789115	973	973	973	973	0
493	20241106	124900	56789115	973	973	973	973	0
494	20241106	124800	56789115	973	973	973	973	0
495	20241106	124700	56789115	973	973	973	973	1
496	20241106	124600	56788142	967	967	967	967	0
497	20241106	124500	56788142	967	967	967	967	11
498	20241106	124400	56777505	973	973	973	973	0
499	20241106	124300	56777505	973	973	973	973	0
500	20241106	124200	56777505	973	973	973	973	0
501	20241106	124100	56777505	973	973	973	973	0
502	20241106	124000	56777505	973	973	973	973	1
503	20241106	123900	56776532	973	973	973	973	0
504	20241106	123800	56776532	973	973	973	973	0
505	20241106	123700	56776532	973	973	973	973	0
506	20241106	123600	56776532	973	972	973	972	2
507	20241106	123500	56774587	967	967	967	967	0
508	20241106	123400	56774587	967	970	970	967	99
509	20241106	123300	56678845	971	971	971	971	0
510	20241106	123200	56678845	971	971	971	971	0
511	20241106	123100	56678845	971	971	971	971	0
512	20241106	123000	56678845	971	971	971	971	0
513	20241106	122900	56678845	971	971	971	971	0
514	20241106	122800	56678845	971	971	971	971	0
515	20241106	122700	56678845	971	971	971	971	0
516	20241106	122600	56678845	971	971	971	971	0
517	20241106	122500	56678845	971	971	971	971	0
518	20241106	122400	56678845	971	971	971	971	0
519	20241106	122300	56678845	971	971	971	971	0
520	20241106	122200	56678845	971	971	971	971	0
521	20241106	122100	56678845	971	971	971	971	0
522	20241106	122000	56678845	971	970	971	970	2
523	20241106	121900	56676904	968	969	969	968	2000
524	20241106	121800	54740902	969	969	969	969	6998
525	20241106	121700	47959840	969	969	969	969	1
526	20241106	121600	47958871	969	969	969	969	0
527	20241106	121500	47958871	969	969	969	969	1
528	20241106	121400	47957902	969	969	969	969	0
529	20241106	121300	47957902	969	969	969	969	0
530	20241106	121200	47957902	969	969	969	969	0
531	20241106	121100	47957902	969	969	969	969	0
532	20241106	121000	47957902	969	969	969	969	0
533	20241106	120900	47957902	969	969	969	969	0
534	20241106	120800	47957902	969	969	969	969	0
535	20241106	120700	47957902	969	969	969	969	0
536	20241106	120600	47957902	969	972	972	969	15252
537	20241106	120500	33178708	970	970	970	970	8
538	20241106	120400	33170948	973	973	973	973	0
539	20241106	120300	33170948	973	973	973	973	2078
540	20241106	120200	31149054	973	973	973	973	0
541	20241106	120100	31149054	973	973	973	973	0
542	20241106	120000	31149054	973	973	973	973	0
543	20241106	115900	31149054	973	973	973	973	0
544	20241106	115800	31149054	973	973	973	973	0
545	20241106	115700	31149054	973	973	973	973	0
546	20241106	115600	31149054	973	973	973	973	1
547	20241106	115500	31148081	969	969	969	969	0
548	20241106	115400	31148081	969	969	969	969	7000
549	20241106	115300	24365081	973	973	973	973	0
550	20241106	115200	24365081	973	973	973	973	0
551	20241106	115100	24365081	973	973	973	973	0
552	20241106	115000	24365081	973	973	973	973	1
553	20241106	114900	24364108	969	969	969	969	468
554	20241106	114800	23910616	973	973	973	973	0
555	20241106	114700	23910616	973	973	973	973	0
556	20241106	114600	23910616	973	973	973	973	0
557	20241106	114500	23910616	973	973	973	973	0
558	20241106	114400	23910616	973	973	973	973	0
559	20241106	114300	23910616	973	973	973	973	0
560	20241106	114200	23910616	973	973	973	973	1
561	20241106	114100	23909643	973	973	973	973	1
562	20241106	114000	23908670	969	969	969	969	0
563	20241106	113900	23908670	969	969	969	969	4680
564	20241106	113800	19373750	973	969	973	969	2
565	20241106	113700	19371808	968	968	968	968	0
566	20241106	113600	19371808	968	968	968	968	0
567	20241106	113500	19371808	968	968	968	968	0
568	20241106	113400	19371808	968	968	968	968	1
569	20241106	113300	19370840	968	968	968	968	143
570	20241106	113200	19232416	973	973	973	973	1
571	20241106	113100	19231443	967	967	967	967	0
572	20241106	113000	19231443	967	967	967	967	0
573	20241106	112900	19231443	967	967	967	967	0
574	20241106	112800	19231443	967	969	969	967	2000
575	20241106	112700	17295390	973	973	973	973	0
576	20241106	112600	17295390	973	973	973	973	0
577	20241106	112500	17295390	973	973	973	973	0
578	20241106	112400	17295390	973	973	973	973	0
579	20241106	112300	17295390	973	973	973	973	0
580	20241106	112200	17295390	973	973	973	973	0
581	20241106	112100	17295390	973	973	973	973	4
582	20241106	112000	17291498	973	973	973	973	8
583	20241106	111900	17283714	969	969	969	969	0
584	20241106	111800	17283714	969	969	969	969	593
585	20241106	111700	16709097	969	969	969	969	100
586	20241106	111600	16612197	974	974	974	974	0
587	20241106	111500	16612197	974	972	974	969	107
588	20241106	111400	16508189	969	969	969	969	737
589	20241106	111300	15794036	969	969	974	968	2726
590	20241106	111200	13152680	969	973	973	969	1391
591	20241106	111100	11804797	974	974	974	974	0
592	20241106	111000	11804797	974	974	974	974	0
593	20241106	110900	11804797	974	974	974	974	0
594	20241106	110800	11804797	974	974	974	974	0
595	20241106	110700	11804797	974	974	974	974	2
596	20241106	110600	11802849	974	974	974	974	0
597	20241106	110500	11802849	974	974	974	974	1
598	20241106	110400	11801875	968	968	968	968	0
599	20241106	110300	11801875	968	968	968	968	0
600	20241106	110200	11801875	968	968	968	968	0
601	20241106	110100	11801875	968	968	968	968	0
602	20241106	110000	11801875	968	968	968	968	0
603	20241106	105900	11801875	968	968	968	968	0
604	20241106	105800	11801875	968	968	968	968	5
605	20241106	105700	11797035	975	975	975	975	0
606	20241106	105600	11797035	975	975	975	975	11
607	20241106	105500	11786310	975	975	975	975	0
608	20241106	105400	11786310	975	975	975	975	0
609	20241106	105300	11786310	975	974	975	974	40
610	20241106	105200	11747349	974	974	974	974	0
611	20241106	105100	11747349	974	974	974	974	0
612	20241106	105000	11747349	974	974	974	974	0
613	20241106	104900	11747349	974	973	974	973	1823
614	20241106	104800	9972423	973	973	973	973	0
615	20241106	104700	9972423	973	973	973	973	0
616	20241106	104600	9972423	973	973	973	973	0
617	20241106	104500	9972423	973	973	973	973	0
618	20241106	104400	9972423	973	973	973	973	0
619	20241106	104300	9972423	973	973	973	973	0
620	20241106	104200	9972423	973	973	973	973	0
621	20241106	104100	9972423	973	973	973	973	73
622	20241106	104000	9901394	973	973	973	973	0
623	20241106	103900	9901394	973	973	973	973	58
624	20241106	103800	9844960	973	973	973	973	0
625	20241106	103700	9844960	973	973	973	973	0
626	20241106	103600	9844960	973	973	973	973	0
627	20241106	103500	9844960	973	973	973	973	0
628	20241106	103400	9844960	973	973	973	973	0
629	20241106	103300	9844960	973	973	973	973	1
630	20241106	103200	9843987	973	973	973	973	0
631	20241106	103100	9843987	973	973	973	973	200
632	20241106	103000	9649387	968	974	974	968	296
633	20241106	102900	9362559	968	968	968	968	0
634	20241106	102800	9362559	968	968	968	968	100
635	20241106	102700	9265759	973	973	973	973	0
636	20241106	102600	9265759	973	973	973	973	0
637	20241106	102500	9265759	973	973	973	973	50
638	20241106	102400	9217109	968	968	968	968	165
639	20241106	102300	9057389	968	974	974	968	66
640	20241106	102200	8993141	974	974	974	974	2
641	20241106	102100	8991193	974	974	974	974	0
642	20241106	102000	8991193	974	974	974	974	1
643	20241106	101900	8990219	974	974	974	974	0
644	20241106	101800	8990219	974	974	974	974	0
645	20241106	101700	8990219	974	974	974	974	0
646	20241106	101600	8990219	974	974	974	974	0
647	20241106	101500	8990219	974	974	974	974	0
648	20241106	101400	8990219	974	974	974	974	0
649	20241106	101300	8990219	974	974	974	974	0
650	20241106	101200	8990219	974	974	974	974	0
651	20241106	101100	8990219	974	974	974	974	1
652	20241106	101000	8989245	974	974	974	974	0
653	20241106	100900	8989245	974	974	974	974	0
654	20241106	100800	8989245	974	974	974	974	0
655	20241106	100700	8989245	974	974	974	974	1
656	20241106	100600	8988271	974	974	974	974	0
657	20241106	100500	8988271	974	974	974	974	3
658	20241106	100400	8985349	973	973	973	973	1043
659	20241106	100300	7970510	975	975	975	975	0
660	20241106	100200	7970510	975	975	975	975	0
661	20241106	100100	7970510	975	975	975	975	0
662	20241106	100000	7970510	975	975	975	975	8
663	20241106	095900	7962710	975	975	975	975	8
664	20241106	095800	7954910	975	975	975	975	2
665	20241106	095700	7952960	975	975	975	975	0
666	20241106	095600	7952960	975	975	975	975	1
667	20241106	095500	7951985	975	975	975	975	1
668	20241106	095400	7951010	975	970	975	967	5002
669	20241106	095300	3112993	976	976	976	976	0
670	20241106	095200	3112993	976	976	976	976	0
671	20241106	095100	3112993	976	975	976	975	2
672	20241106	095000	3111042	970	970	970	970	0
673	20241106	094900	3111042	970	970	970	970	12
674	20241106	094800	3099402	975	975	975	975	1
675	20241106	094700	3098427	968	968	968	968	2
676	20241106	094600	3096491	976	976	976	976	0
677	20241106	094500	3096491	976	976	976	976	2
678	20241106	094400	3094539	976	976	976	976	0
679	20241106	094300	3094539	976	976	976	976	4
680	20241106	094200	3090635	976	976	976	976	6
681	20241106	094100	3084779	976	975	976	975	100
682	20241106	094000	2987267	975	975	975	975	0
683	20241106	093900	2987267	975	975	975	975	10
684	20241106	093800	2977517	975	975	975	975	3
685	20241106	093700	2974592	975	975	975	975	0
686	20241106	093600	2974592	975	975	975	975	11
687	20241106	093500	2963867	975	975	975	975	0
688	20241106	093400	2963867	975	975	975	975	0
689	20241106	093300	2963867	975	975	975	975	0
690	20241106	093200	2963867	975	973	975	973	3
691	20241106	093100	2960944	973	973	973	973	9
692	20241106	093000	2952187	973	973	973	973	0
693	20241106	092900	2952187	973	973	973	973	1
694	20241106	092800	2951214	973	973	973	973	0
695	20241106	092700	2951214	973	973	973	973	0
696	20241106	092600	2951214	973	973	973	973	8
697	20241106	092500	2943430	975	968	975	968	17
698	20241106	092400	2926939	968	968	975	968	23
699	20241106	092300	2904654	975	975	975	975	0
700	20241106	092200	2904654	975	975	975	975	0
701	20241106	092100	2904654	975	975	975	975	3
702	20241106	092000	2901729	975	975	975	975	0
703	20241106	091900	2901729	975	975	975	975	0
704	20241106	091800	2901729	975	969	975	967	22
705	20241106	091700	2880415	976	976	976	976	0
706	20241106	091600	2880415	976	976	976	976	306
707	20241106	091500	2581759	976	971	976	970	392
708	20241106	091400	2201316	978	978	978	978	0
709	20241106	091300	2201316	978	971	980	971	22
710	20241106	091200	2179938	982	971	982	970	12
711	20241106	091100	2168273	982	983	984	968	188
712	20241106	091000	1984452	983	975	984	963	558
713	20241106	090900	1438725	975	967	975	962	1081
714	20241106	090800	390460	970	970	970	970	18
715	20241106	090700	373000	967	967	967	967	108
716	20241106	090600	268564	967	967	967	967	35
717	20241106	090500	234719	967	967	967	967	29
718	20241106	090400	206676	967	967	967	967	28
719	20241106	090300	179600	967	967	967	967	29
720	20241106	090200	151557	967	967	967	967	23
721	20241106	090100	129316	967	967	967	967	3
722	20241106	090000	126415	965	965	965	965	131