KissMeData/012280/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185600	154447733	986	986	986	986	3091
3	20231107	185500	154447733	986	986	986	986	0
4	20231107	185400	154447733	986	986	986	986	0
5	20231107	185300	154447733	986	986	986	986	0
6	20231107	185200	154447733	986	986	986	986	0
7	20231107	185100	154447733	986	986	986	986	0
8	20231107	185000	154447733	986	986	986	986	0
9	20231107	184900	154447733	986	986	986	986	0
10	20231107	184800	154447733	986	986	986	986	0
11	20231107	184700	154447733	986	986	986	986	0
12	20231107	184600	154447733	986	986	986	986	0
13	20231107	184500	154447733	986	986	986	986	0
14	20231107	184400	154447733	986	986	986	986	0
15	20231107	184300	154447733	986	986	986	986	0
16	20231107	184200	154447733	986	986	986	986	0
17	20231107	184100	154447733	986	986	986	986	0
18	20231107	184000	154447733	986	986	986	986	0
19	20231107	183900	154447733	986	986	986	986	0
20	20231107	183800	154447733	986	986	986	986	0
21	20231107	183700	154447733	986	986	986	986	0
22	20231107	183600	154447733	986	986	986	986	0
23	20231107	183500	154447733	986	986	986	986	0
24	20231107	183400	154447733	986	986	986	986	0
25	20231107	183300	154447733	986	986	986	986	0
26	20231107	183200	154447733	986	986	986	986	0
27	20231107	183100	154447733	986	986	986	986	0
28	20231107	183000	154447733	986	986	986	986	0
29	20231107	182900	154447733	986	986	986	986	0
30	20231107	182800	154447733	986	986	986	986	0
31	20231107	182700	154447733	986	986	986	986	0
32	20231107	182600	154447733	986	986	986	986	3091
33	20231107	182500	154447733	986	986	986	986	0
34	20231107	182400	154447733	986	986	986	986	0
35	20231107	182300	154447733	986	986	986	986	0
36	20231107	182200	154447733	986	986	986	986	0
37	20231107	182100	154447733	986	986	986	986	0
38	20231107	182000	154447733	986	986	986	986	0
39	20231107	181900	154447733	986	986	986	986	0
40	20231107	181800	154447733	986	986	986	986	0
41	20231107	181700	154447733	986	986	986	986	0
42	20231107	181600	154447733	986	986	986	986	0
43	20231107	181500	154447733	986	986	986	986	0
44	20231107	181400	154447733	986	986	986	986	0
45	20231107	181300	154447733	986	986	986	986	0
46	20231107	181200	154447733	986	986	986	986	0
47	20231107	181100	154447733	986	986	986	986	0
48	20231107	181000	154447733	986	986	986	986	0
49	20231107	180900	154447733	986	986	986	986	0
50	20231107	180800	154447733	986	986	986	986	0
51	20231107	180700	154447733	986	986	986	986	0
52	20231107	180600	154447733	986	986	986	986	0
53	20231107	180500	154447733	986	986	986	986	0
54	20231107	180400	154447733	986	986	986	986	0
55	20231107	180300	154447733	986	986	986	986	0
56	20231107	180200	154447733	986	986	986	986	0
57	20231107	180100	154447733	986	986	986	986	0
58	20231107	180000	154447733	986	986	986	986	0
59	20231107	175900	154447733	986	986	986	986	0
60	20231107	175800	154447733	986	986	986	986	0
61	20231107	175700	154447733	986	986	986	986	0
62	20231107	175600	154447733	986	986	986	986	3091
63	20231107	175500	154447733	986	986	986	986	0
64	20231107	175400	154447733	986	986	986	986	0
65	20231107	175300	154447733	986	986	986	986	0
66	20231107	175200	154447733	986	986	986	986	0
67	20231107	175100	154447733	986	986	986	986	0
68	20231107	175000	154447733	986	986	986	986	0
69	20231107	174900	154447733	986	986	986	986	0
70	20231107	174800	154447733	986	986	986	986	0
71	20231107	174700	154447733	986	986	986	986	0
72	20231107	174600	154447733	986	986	986	986	0
73	20231107	174500	154447733	986	986	986	986	0
74	20231107	174400	154447733	986	986	986	986	0
75	20231107	174300	154447733	986	986	986	986	0
76	20231107	174200	154447733	986	986	986	986	0
77	20231107	174100	154447733	986	986	986	986	0
78	20231107	174000	154447733	986	986	986	986	0
79	20231107	173900	154447733	986	986	986	986	0
80	20231107	173800	154447733	986	986	986	986	0
81	20231107	173700	154447733	986	986	986	986	0
82	20231107	173600	154447733	986	986	986	986	0
83	20231107	173500	154447733	986	986	986	986	0
84	20231107	173400	154447733	986	986	986	986	0
85	20231107	173300	154447733	986	986	986	986	0
86	20231107	173200	154447733	986	986	986	986	0
87	20231107	173100	154447733	986	986	986	986	0
88	20231107	173000	154447733	986	986	986	986	0
89	20231107	172900	154447733	986	986	986	986	0
90	20231107	172800	154447733	986	986	986	986	0
91	20231107	172700	154447733	986	986	986	986	0
92	20231107	172600	154447733	986	986	986	986	3091
93	20231107	172500	154447733	986	986	986	986	0
94	20231107	172400	154447733	986	986	986	986	0
95	20231107	172300	154447733	986	986	986	986	0
96	20231107	172200	154447733	986	986	986	986	0
97	20231107	172100	154447733	986	986	986	986	0
98	20231107	172000	154447733	986	986	986	986	0
99	20231107	171900	154447733	986	986	986	986	0
100	20231107	171800	154447733	986	986	986	986	0
101	20231107	171700	154447733	986	986	986	986	0
102	20231107	171600	154447733	986	986	986	986	0
103	20231107	171500	154447733	986	986	986	986	0
104	20231107	171400	154447733	986	986	986	986	0
105	20231107	171300	154447733	986	986	986	986	0
106	20231107	171200	154447733	986	986	986	986	0
107	20231107	171100	154447733	986	986	986	986	0
108	20231107	171000	154447733	986	986	986	986	0
109	20231107	170900	154447733	986	986	986	986	0
110	20231107	170800	154447733	986	986	986	986	0
111	20231107	170700	154447733	986	986	986	986	0
112	20231107	170600	154447733	986	986	986	986	0
113	20231107	170500	154447733	986	986	986	986	0
114	20231107	170400	154447733	986	986	986	986	0
115	20231107	170300	154447733	986	986	986	986	0
116	20231107	170200	154447733	986	986	986	986	0
117	20231107	170100	154447733	986	986	986	986	0
118	20231107	170000	154447733	986	986	986	986	0
119	20231107	165900	154447733	986	986	986	986	0
120	20231107	165800	154447733	986	986	986	986	0
121	20231107	165700	154447733	986	986	986	986	0
122	20231107	165600	154447733	986	986	986	986	3091
123	20231107	165500	154447733	986	986	986	986	0
124	20231107	165400	154447733	986	986	986	986	0
125	20231107	165300	154447733	986	986	986	986	0
126	20231107	165200	154447733	986	986	986	986	0
127	20231107	165100	154447733	986	986	986	986	0
128	20231107	165000	154447733	986	986	986	986	0
129	20231107	164900	154447733	986	986	986	986	0
130	20231107	164800	154447733	986	986	986	986	0
131	20231107	164700	154447733	986	986	986	986	0
132	20231107	164600	154447733	986	986	986	986	0
133	20231107	164500	154447733	986	986	986	986	0
134	20231107	164400	154447733	986	986	986	986	0
135	20231107	164300	154447733	986	986	986	986	0
136	20231107	164200	154447733	986	986	986	986	0
137	20231107	164100	154447733	986	986	986	986	0
138	20231107	164000	154447733	986	986	986	986	0
139	20231107	163900	154447733	986	986	986	986	0
140	20231107	163800	154447733	986	986	986	986	0
141	20231107	163700	154447733	986	986	986	986	0
142	20231107	163600	154447733	986	986	986	986	0
143	20231107	163500	154447733	986	986	986	986	0
144	20231107	163400	154447733	986	986	986	986	0
145	20231107	163300	154447733	986	986	986	986	0
146	20231107	163200	154447733	986	986	986	986	0
147	20231107	163100	154447733	986	986	986	986	0
148	20231107	163000	154447733	986	986	986	986	0
149	20231107	162900	154447733	986	986	986	986	0
150	20231107	162800	154447733	986	986	986	986	0
151	20231107	162700	154447733	986	986	986	986	0
152	20231107	162600	154447733	986	986	986	986	3091
153	20231107	162500	154447733	986	986	986	986	0
154	20231107	162400	154447733	986	986	986	986	0
155	20231107	162300	154447733	986	986	986	986	0
156	20231107	162200	154447733	986	986	986	986	0
157	20231107	162100	154447733	986	986	986	986	0
158	20231107	162000	154447733	986	986	986	986	0
159	20231107	161900	154447733	986	986	986	986	0
160	20231107	161800	154447733	986	986	986	986	0
161	20231107	161700	154447733	986	986	986	986	0
162	20231107	161600	154447733	986	986	986	986	0
163	20231107	161500	154447733	986	986	986	986	0
164	20231107	161400	154447733	986	986	986	986	0
165	20231107	161300	154447733	986	986	986	986	0
166	20231107	161200	154447733	986	986	986	986	0
167	20231107	161100	154447733	986	986	986	986	0
168	20231107	161000	154447733	986	986	986	986	0
169	20231107	160900	154447733	986	986	986	986	0
170	20231107	160800	154447733	986	986	986	986	0
171	20231107	160700	154447733	986	986	986	986	0
172	20231107	160600	154447733	986	986	986	986	0
173	20231107	160500	154447733	986	986	986	986	0
174	20231107	160400	154447733	986	986	986	986	0
175	20231107	160300	154447733	986	986	986	986	0
176	20231107	160200	154447733	986	986	986	986	0
177	20231107	160100	154447733	986	986	986	986	0
178	20231107	160000	154447733	986	986	986	986	0
179	20231107	155900	154447733	986	986	986	986	0
180	20231107	155800	154447733	986	986	986	986	0
181	20231107	155700	154447733	986	986	986	986	0
182	20231107	155600	154447733	986	986	986	986	3091
183	20231107	155500	154447733	986	986	986	986	0
184	20231107	155400	154447733	986	986	986	986	0
185	20231107	155300	154447733	986	986	986	986	0
186	20231107	155200	154447733	986	986	986	986	0
187	20231107	155100	154447733	986	986	986	986	0
188	20231107	155000	154447733	986	986	986	986	0
189	20231107	154900	154447733	986	986	986	986	0
190	20231107	154800	154447733	986	986	986	986	0
191	20231107	154700	154447733	986	986	986	986	0
192	20231107	154600	154447733	986	986	986	986	0
193	20231107	154500	154447733	986	986	986	986	0
194	20231107	154400	154447733	986	986	986	986	0
195	20231107	154300	154447733	986	986	986	986	0
196	20231107	154200	154447733	986	986	986	986	0
197	20231107	154100	154447733	986	986	986	986	0
198	20231107	154000	154447733	986	986	986	986	0
199	20231107	153900	154447733	986	986	986	986	0
200	20231107	153800	154447733	986	986	986	986	0
201	20231107	153700	154447733	986	986	986	986	0
202	20231107	153600	154447733	986	986	986	986	0
203	20231107	153500	154447733	986	986	986	986	0
204	20231107	153400	154447733	986	986	986	986	0
205	20231107	153300	154447733	986	986	986	986	0
206	20231107	153200	154447733	986	986	986	986	0
207	20231107	153100	154447733	986	986	986	986	0
208	20231107	153000	154447733	986	986	986	986	3091
209	20231107	152900	151400007	985	985	985	985	0
210	20231107	152800	151400007	985	985	985	985	0
211	20231107	152700	151400007	985	985	985	985	0
212	20231107	152600	151400007	985	985	985	985	0
213	20231107	152500	151400007	985	985	985	985	0
214	20231107	152400	151400007	985	985	985	985	0
215	20231107	152300	151400007	985	985	985	985	0
216	20231107	152200	151400007	985	985	985	985	0
217	20231107	152100	151400007	985	985	985	985	0
218	20231107	152000	151400007	985	985	985	985	0
219	20231107	151900	151400007	985	985	985	985	2
220	20231107	151800	151398037	985	985	985	985	6
221	20231107	151700	151392127	982	982	982	982	1760
222	20231107	151600	149663807	984	984	984	984	540
223	20231107	151500	149132447	985	985	985	985	0
224	20231107	151400	149132447	985	985	985	985	0
225	20231107	151300	149132447	985	985	985	985	0
226	20231107	151200	149132447	985	985	985	985	0
227	20231107	151100	149132447	985	985	985	984	36
228	20231107	151000	149096988	985	985	985	985	5
229	20231107	150900	149092063	986	986	986	986	0
230	20231107	150800	149092063	986	986	986	986	0
231	20231107	150700	149092063	986	986	986	986	6
232	20231107	150600	149086147	986	986	986	986	0
233	20231107	150500	149086147	986	986	986	986	500
234	20231107	150400	148593147	986	986	986	986	0
235	20231107	150300	148593147	986	986	986	986	7
236	20231107	150200	148586245	986	986	986	986	8
237	20231107	150100	148578357	986	986	986	986	0
238	20231107	150000	148578357	986	986	986	986	308
239	20231107	145900	148274669	982	982	982	982	0
240	20231107	145800	148274669	982	982	982	982	1
241	20231107	145700	148273687	981	981	981	981	0
242	20231107	145600	148273687	981	981	981	981	0
243	20231107	145500	148273687	981	981	981	981	0
244	20231107	145400	148273687	981	985	985	981	8798
245	20231107	145300	139636272	986	986	986	986	0
246	20231107	145200	139636272	986	986	986	986	50
247	20231107	145100	139586972	986	986	986	986	50
248	20231107	145000	139537672	986	986	986	986	1
249	20231107	144900	139536686	986	986	986	986	5
250	20231107	144800	139531756	985	985	985	985	0
251	20231107	144700	139531756	985	985	985	985	145
252	20231107	144600	139388931	986	986	986	986	2000
253	20231107	144500	137416931	986	986	986	986	0
254	20231107	144400	137416931	986	986	986	986	0
255	20231107	144300	137416931	986	986	986	986	0
256	20231107	144200	137416931	986	986	986	986	100
257	20231107	144100	137318331	986	986	986	986	4
258	20231107	144000	137314387	986	986	986	986	500
259	20231107	143900	136821387	986	986	986	986	0
260	20231107	143800	136821387	986	986	986	986	6
261	20231107	143700	136815471	985	985	985	985	41
262	20231107	143600	136775086	985	985	985	985	6
263	20231107	143500	136769176	985	985	985	985	103
264	20231107	143400	136667721	986	986	986	986	0
265	20231107	143300	136667721	986	985	986	985	5
266	20231107	143200	136662795	985	985	985	985	0
267	20231107	143100	136662795	985	985	985	985	0
268	20231107	143000	136662795	985	985	985	985	0
269	20231107	142900	136662795	985	985	985	985	0
270	20231107	142800	136662795	985	985	985	985	0
271	20231107	142700	136662795	985	985	985	985	0
272	20231107	142600	136662795	985	985	985	985	14
273	20231107	142500	136649005	986	986	986	986	0
274	20231107	142400	136649005	986	986	986	986	0
275	20231107	142300	136649005	986	986	986	986	0
276	20231107	142200	136649005	986	986	986	986	0
277	20231107	142100	136649005	986	986	986	986	50
278	20231107	142000	136599705	986	986	986	986	0
279	20231107	141900	136599705	986	986	986	986	0
280	20231107	141800	136599705	986	986	986	986	0
281	20231107	141700	136599705	986	986	986	986	10
282	20231107	141600	136589845	986	986	986	986	0
283	20231107	141500	136589845	986	986	986	986	0
284	20231107	141400	136589845	986	986	986	986	0
285	20231107	141300	136589845	986	986	986	986	2
286	20231107	141200	136587873	986	986	986	986	1
287	20231107	141100	136586887	986	986	986	986	1001
288	20231107	141000	135599901	986	986	986	986	0
289	20231107	140900	135599901	986	986	986	986	0
290	20231107	140800	135599901	986	986	986	986	0
291	20231107	140700	135599901	986	986	986	986	0
292	20231107	140600	135599901	986	984	986	983	448
293	20231107	140500	135159474	986	984	986	983	362
294	20231107	140400	134803487	984	984	984	984	0
295	20231107	140300	134803487	984	984	984	984	0
296	20231107	140200	134803487	984	984	984	984	0
297	20231107	140100	134803487	984	984	984	984	0
298	20231107	140000	134803487	984	984	984	984	0
299	20231107	135900	134803487	984	984	984	984	0
300	20231107	135800	134803487	984	984	984	984	1963
301	20231107	135700	132871895	984	984	984	984	0
302	20231107	135600	132871895	984	984	984	984	0
303	20231107	135500	132871895	984	984	984	984	46
304	20231107	135400	132826631	984	984	984	984	0
305	20231107	135300	132826631	984	984	984	984	0
306	20231107	135200	132826631	984	984	984	984	46
307	20231107	135100	132781367	983	983	983	983	0
308	20231107	135000	132781367	983	983	983	983	0
309	20231107	134900	132781367	983	984	984	983	2719
310	20231107	134800	130108245	986	986	986	986	0
311	20231107	134700	130108245	986	986	986	986	0
312	20231107	134600	130108245	986	986	986	986	0
313	20231107	134500	130108245	986	986	986	986	0
314	20231107	134400	130108245	986	986	986	986	5
315	20231107	134300	130103315	984	984	984	984	0
316	20231107	134200	130103315	984	984	984	984	0
317	20231107	134100	130103315	984	986	986	984	2018
318	20231107	134000	128115471	986	986	986	986	0
319	20231107	133900	128115471	986	986	986	986	0
320	20231107	133800	128115471	986	986	986	986	0
321	20231107	133700	128115471	986	986	986	986	0
322	20231107	133600	128115471	986	986	986	986	0
323	20231107	133500	128115471	986	986	986	986	0
324	20231107	133400	128115471	986	986	986	986	0
325	20231107	133300	128115471	986	986	986	986	0
326	20231107	133200	128115471	986	986	986	986	0
327	20231107	133100	128115471	986	986	986	986	5
328	20231107	133000	128110541	985	985	985	985	0
329	20231107	132900	128110541	985	985	985	985	0
330	20231107	132800	128110541	985	985	985	985	0
331	20231107	132700	128110541	985	985	985	985	0
332	20231107	132600	128110541	985	985	985	985	0
333	20231107	132500	128110541	985	985	985	985	100
334	20231107	132400	128012041	986	986	986	986	2
335	20231107	132300	128010069	986	986	986	986	0
336	20231107	132200	128010069	986	986	986	986	700
337	20231107	132100	127319869	986	986	986	986	0
338	20231107	132000	127319869	986	986	986	986	0
339	20231107	131900	127319869	986	986	986	986	481
340	20231107	131800	126845603	986	986	986	986	2
341	20231107	131700	126843631	986	985	986	985	32
342	20231107	131600	126812108	986	986	986	986	0
343	20231107	131500	126812108	986	986	986	986	0
344	20231107	131400	126812108	986	986	986	986	0
345	20231107	131300	126812108	986	986	986	986	0
346	20231107	131200	126812108	986	986	986	986	0
347	20231107	131100	126812108	986	986	986	986	0
348	20231107	131000	126812108	986	986	986	986	0
349	20231107	130900	126812108	986	986	986	986	0
350	20231107	130800	126812108	986	986	986	986	0
351	20231107	130700	126812108	986	986	986	986	0
352	20231107	130600	126812108	986	986	986	986	0
353	20231107	130500	126812108	986	986	986	986	0
354	20231107	130400	126812108	986	986	986	986	32
355	20231107	130300	126780556	986	986	986	986	500
356	20231107	130200	126287556	986	986	986	986	0
357	20231107	130100	126287556	986	986	986	986	0
358	20231107	130000	126287556	986	986	986	986	0
359	20231107	125900	126287556	986	986	986	986	0
360	20231107	125800	126287556	986	986	986	986	100
361	20231107	125700	126188956	986	986	986	986	2
362	20231107	125600	126186984	983	984	984	983	1500
363	20231107	125500	124712482	986	986	986	986	0
364	20231107	125400	124712482	986	984	986	983	1402
365	20231107	125300	123334283	986	986	986	986	0
366	20231107	125200	123334283	986	986	986	986	0
367	20231107	125100	123334283	986	985	986	984	22
368	20231107	125000	123312619	986	986	986	986	22
369	20231107	124900	123290927	987	987	987	987	3
370	20231107	124800	123287966	988	988	988	988	53
371	20231107	124700	123235602	983	984	984	983	100
372	20231107	124600	123137263	983	983	983	983	0
373	20231107	124500	123137263	983	984	984	983	123
374	20231107	124400	123016319	984	984	984	984	0
375	20231107	124300	123016319	984	984	984	984	0
376	20231107	124200	123016319	984	983	984	983	10711
377	20231107	124100	112486695	984	984	984	984	0
378	20231107	124000	112486695	984	984	984	984	0
379	20231107	123900	112486695	984	984	984	984	52
380	20231107	123800	112435527	984	984	984	984	98
381	20231107	123700	112339095	984	984	984	984	115
382	20231107	123600	112225935	984	984	984	984	1703
383	20231107	123500	110550183	984	984	984	984	0
384	20231107	123400	110550183	984	984	984	984	0
385	20231107	123300	110550183	984	984	984	984	3450
386	20231107	123200	107155383	985	984	985	984	1234
387	20231107	123100	105939944	983	984	984	983	1050
388	20231107	123000	104907744	984	985	985	984	3022
389	20231107	122900	101934047	985	985	985	985	3
390	20231107	122800	101931092	984	984	984	984	435
391	20231107	122700	101503052	983	983	983	983	0
392	20231107	122600	101503052	983	983	983	983	0
393	20231107	122500	101503052	983	984	984	983	22
394	20231107	122400	101481425	984	984	984	984	0
395	20231107	122300	101481425	984	984	984	984	60
396	20231107	122200	101422385	984	984	984	984	0
397	20231107	122100	101422385	984	984	984	984	0
398	20231107	122000	101422385	984	984	984	984	51
399	20231107	121900	101372201	982	983	983	982	3600
400	20231107	121800	97836981	984	983	984	983	914
401	20231107	121700	96937616	983	982	983	982	20
402	20231107	121600	96917957	982	982	982	982	0
403	20231107	121500	96917957	982	982	982	982	0
404	20231107	121400	96917957	982	982	982	982	0
405	20231107	121300	96917957	982	982	982	982	1014
406	20231107	121200	95922209	982	982	982	982	0
407	20231107	121100	95922209	982	982	982	982	0
408	20231107	121000	95922209	982	982	982	982	501
409	20231107	120900	95430227	982	982	982	982	1628
410	20231107	120800	93831531	983	983	983	983	1030
411	20231107	120700	92819041	985	985	985	985	0
412	20231107	120600	92819041	985	985	985	985	0
413	20231107	120500	92819041	985	985	985	985	0
414	20231107	120400	92819041	985	985	985	985	4
415	20231107	120300	92815101	983	983	983	983	413
416	20231107	120200	92409122	983	983	983	983	87
417	20231107	120100	92323601	983	983	983	983	496
418	20231107	120000	91836033	983	983	983	983	151
419	20231107	115900	91687600	983	983	983	983	52
420	20231107	115800	91636484	983	983	983	983	343
421	20231107	115700	91299315	983	983	983	983	7112
422	20231107	115600	84308219	983	983	983	983	0
423	20231107	115500	84308219	983	983	983	983	0
424	20231107	115400	84308219	983	983	983	983	50
425	20231107	115300	84259069	984	984	984	984	500
426	20231107	115200	83767069	984	985	985	984	1350
427	20231107	115100	82438037	985	985	985	985	0
428	20231107	115000	82438037	985	985	985	985	0
429	20231107	114900	82438037	985	985	985	985	0
430	20231107	114800	82438037	985	987	987	985	550
431	20231107	114700	81896169	986	988	988	986	2036
432	20231107	114600	79886606	989	989	989	989	0
433	20231107	114500	79886606	989	989	989	989	0
434	20231107	114400	79886606	989	989	989	989	0
435	20231107	114300	79886606	989	989	989	989	1573
436	20231107	114200	78330909	989	990	990	989	895
437	20231107	114100	77444867	990	990	990	990	0
438	20231107	114000	77444867	990	990	990	990	0
439	20231107	113900	77444867	990	990	990	990	0
440	20231107	113800	77444867	990	990	990	990	0
441	20231107	113700	77444867	990	990	990	990	0
442	20231107	113600	77444867	990	990	990	990	0
443	20231107	113500	77444867	990	990	990	990	440
444	20231107	113400	77009267	992	992	992	992	0
445	20231107	113300	77009267	992	992	992	992	0
446	20231107	113200	77009267	992	992	992	992	30
447	20231107	113100	76979507	990	993	993	990	2485
448	20231107	113000	74517776	991	991	991	991	0
449	20231107	112900	74517776	991	991	991	991	10
450	20231107	112800	74507866	991	991	991	991	48
451	20231107	112700	74460298	992	992	992	992	1200
452	20231107	112600	73269898	992	992	992	991	1954
453	20231107	112500	71331543	992	992	992	992	3
454	20231107	112400	71328567	993	993	993	993	0
455	20231107	112300	71328567	993	993	993	993	2000
456	20231107	112200	69342567	993	993	993	993	60
457	20231107	112100	69282987	993	993	993	993	0
458	20231107	112000	69282987	993	993	993	993	0
459	20231107	111900	69282987	993	993	993	993	100
460	20231107	111800	69183687	993	993	993	993	25
461	20231107	111700	69158862	993	993	993	993	0
462	20231107	111600	69158862	993	993	993	993	0
463	20231107	111500	69158862	993	993	993	993	0
464	20231107	111400	69158862	993	993	993	993	31
465	20231107	111300	69128079	992	993	993	992	62
466	20231107	111200	69066516	993	993	993	993	0
467	20231107	111100	69066516	993	993	993	993	743
468	20231107	111000	68328717	993	993	993	993	0
469	20231107	110900	68328717	993	993	993	993	2
470	20231107	110800	68326731	994	994	994	994	106
471	20231107	110700	68221367	995	994	995	994	334
472	20231107	110600	67889367	993	993	993	993	6
473	20231107	110500	67883409	993	993	993	993	6
474	20231107	110400	67877451	993	993	993	993	101
475	20231107	110300	67777158	993	993	993	993	1
476	20231107	110200	67776165	994	994	994	994	170
477	20231107	110100	67607185	994	995	995	994	106
478	20231107	110000	67501721	994	995	995	994	6
479	20231107	105900	67495756	994	995	995	994	63
480	20231107	105800	67433077	994	994	994	994	48
481	20231107	105700	67385365	994	993	994	993	10239
482	20231107	105600	57218037	993	993	993	993	0
483	20231107	105500	57218037	993	993	993	993	500
484	20231107	105400	56721537	992	992	992	992	500
485	20231107	105300	56225537	992	992	992	992	10
486	20231107	105200	56215617	992	992	992	992	0
487	20231107	105100	56215617	992	992	992	992	0
488	20231107	105000	56215617	992	992	992	992	0
489	20231107	104900	56215617	992	992	992	992	0
490	20231107	104800	56215617	992	992	992	992	0
491	20231107	104700	56215617	992	992	992	992	0
492	20231107	104600	56215617	992	993	993	992	23
493	20231107	104500	56192781	993	993	993	992	158
494	20231107	104400	56035891	992	992	992	991	1068
495	20231107	104300	54976439	992	992	992	992	30
496	20231107	104200	54946679	992	992	992	992	366
497	20231107	104100	54583607	992	992	992	992	341
498	20231107	104000	54245335	991	990	991	990	2
499	20231107	103900	54243354	990	990	990	990	0
500	20231107	103800	54243354	990	991	991	990	79
501	20231107	103700	54165070	991	991	991	991	17
502	20231107	103600	54148223	991	990	991	990	1076
503	20231107	103500	53082939	991	991	991	991	70
504	20231107	103400	53013569	993	993	993	993	0
505	20231107	103300	53013569	993	993	993	993	1
506	20231107	103200	53012576	993	993	993	993	0
507	20231107	103100	53012576	993	993	993	993	50
508	20231107	103000	52962926	993	991	993	991	15
509	20231107	102900	52948043	991	991	991	991	1
510	20231107	102800	52947052	990	990	990	990	58
511	20231107	102700	52889632	990	990	990	990	0
512	20231107	102600	52889632	990	990	990	990	0
513	20231107	102500	52889632	990	990	990	990	0
514	20231107	102400	52889632	990	990	990	990	10
515	20231107	102300	52879732	990	990	990	990	20
516	20231107	102200	52859932	989	990	990	989	300
517	20231107	102100	52563150	992	992	992	992	6
518	20231107	102000	52557198	990	990	990	990	68
519	20231107	101900	52489878	990	990	990	990	0
520	20231107	101800	52489878	990	990	990	990	0
521	20231107	101700	52489878	990	990	990	990	0
522	20231107	101600	52489878	990	990	990	990	0
523	20231107	101500	52489878	990	992	993	990	53
524	20231107	101400	52437281	993	989	993	988	1539
525	20231107	101300	50916074	991	995	995	991	1673
526	20231107	101200	49256137	995	995	995	995	100
527	20231107	101100	49156637	996	996	996	996	141
528	20231107	101000	49016201	995	995	995	995	363
529	20231107	100900	48655016	994	995	995	994	1492
530	20231107	100800	47171731	995	996	996	995	42
531	20231107	100700	47129916	996	995	996	995	631
532	20231107	100600	46502068	994	994	995	994	782
533	20231107	100500	45724735	994	993	994	993	503
534	20231107	100400	45225253	993	993	993	993	501
535	20231107	100300	44727760	992	992	992	992	272
536	20231107	100200	44457936	992	992	992	992	71
537	20231107	100100	44387504	991	990	991	990	3738
538	20231107	100000	40685824	990	990	990	990	0
539	20231107	095900	40685824	990	990	990	990	2
540	20231107	095800	40683844	990	989	990	989	3721
541	20231107	095700	37003755	989	989	989	989	519
542	20231107	095600	36490464	989	989	989	989	18
543	20231107	095500	36472662	989	989	989	989	0
544	20231107	095400	36472662	989	989	989	989	0
545	20231107	095300	36472662	989	989	989	989	0
546	20231107	095200	36472662	989	989	989	989	0
547	20231107	095100	36472662	989	989	989	989	400
548	20231107	095000	36077062	989	989	989	989	0
549	20231107	094900	36077062	989	989	989	989	0
550	20231107	094800	36077062	989	988	989	988	1559
551	20231107	094700	34536267	988	988	988	988	0
552	20231107	094600	34536267	988	988	988	988	406
553	20231107	094500	34135139	988	988	988	988	677
554	20231107	094400	33466263	987	987	987	987	0
555	20231107	094300	33466263	987	987	987	987	323
556	20231107	094200	33147462	986	986	986	986	0
557	20231107	094100	33147462	986	986	986	986	2
558	20231107	094000	33145490	985	985	985	985	100
559	20231107	093900	33046990	985	985	985	985	1
560	20231107	093800	33046005	987	986	987	986	320
561	20231107	093700	32730291	986	986	986	986	0
562	20231107	093600	32730291	986	986	986	986	220
563	20231107	093500	32513371	986	986	986	986	80
564	20231107	093400	32434491	986	986	986	986	116
565	20231107	093300	32320115	986	984	986	983	1144
566	20231107	093200	31194406	984	984	984	984	408
567	20231107	093100	30792934	984	984	984	984	20
568	20231107	093000	30773254	984	984	984	984	317
569	20231107	092900	30461326	985	985	985	985	2433
570	20231107	092800	28064821	987	987	987	987	17
571	20231107	092700	28048042	987	987	987	987	0
572	20231107	092600	28048042	987	987	987	987	0
573	20231107	092500	28048042	987	986	987	986	456
574	20231107	092400	27598149	988	988	988	988	5
575	20231107	092300	27593209	986	986	986	986	44
576	20231107	092200	27549825	986	986	986	986	0
577	20231107	092100	27549825	986	986	986	986	500
578	20231107	092000	27056825	988	988	988	988	602
579	20231107	091900	26462049	989	989	989	989	5
580	20231107	091800	26457104	986	986	986	986	988
581	20231107	091700	25482936	985	985	985	985	1375
582	20231107	091600	24128561	984	984	984	984	100
583	20231107	091500	24030161	983	983	983	983	268
584	20231107	091400	23766717	983	985	985	983	26
585	20231107	091300	23741111	986	986	986	986	2662
586	20231107	091200	21116379	986	986	986	986	1000
587	20231107	091100	20130379	989	989	990	989	50
588	20231107	091000	20080926	990	986	990	986	1019
589	20231107	090900	19072144	986	987	990	986	208
590	20231107	090800	18866836	990	990	990	990	1
591	20231107	090700	18865846	990	990	990	990	0
592	20231107	090600	18865846	990	990	990	987	213
593	20231107	090500	18654982	981	981	981	981	0
594	20231107	090400	18654982	981	981	981	981	80
595	20231107	090300	18576502	981	984	989	981	327
596	20231107	090200	18255572	984	991	991	983	2225
597	20231107	090100	16066152	991	990	991	984	15208
598	20231107	090000	1023664	991	990	991	990	1034