KissMeData/012280/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185600	103247969	955	955	955	955	8547
3	20231109	185500	103247969	955	955	955	955	0
4	20231109	185400	103247969	955	955	955	955	0
5	20231109	185300	103247969	955	955	955	955	0
6	20231109	185200	103247969	955	955	955	955	0
7	20231109	185100	103247969	955	955	955	955	0
8	20231109	185000	103247969	955	955	955	955	0
9	20231109	184900	103247969	955	955	955	955	0
10	20231109	184800	103247969	955	955	955	955	0
11	20231109	184700	103247969	955	955	955	955	0
12	20231109	184600	103247969	955	955	955	955	0
13	20231109	184500	103247969	955	955	955	955	0
14	20231109	184400	103247969	955	955	955	955	0
15	20231109	184300	103247969	955	955	955	955	0
16	20231109	184200	103247969	955	955	955	955	0
17	20231109	184100	103247969	955	955	955	955	0
18	20231109	184000	103247969	955	955	955	955	0
19	20231109	183900	103247969	955	955	955	955	0
20	20231109	183800	103247969	955	955	955	955	0
21	20231109	183700	103247969	955	955	955	955	0
22	20231109	183600	103247969	955	955	955	955	0
23	20231109	183500	103247969	955	955	955	955	0
24	20231109	183400	103247969	955	955	955	955	0
25	20231109	183300	103247969	955	955	955	955	0
26	20231109	183200	103247969	955	955	955	955	0
27	20231109	183100	103247969	955	955	955	955	0
28	20231109	183000	103247969	955	955	955	955	0
29	20231109	182900	103247969	955	955	955	955	0
30	20231109	182800	103247969	955	955	955	955	0
31	20231109	182700	103247969	955	955	955	955	0
32	20231109	182600	103247969	955	955	955	955	8547
33	20231109	182500	103247969	955	955	955	955	0
34	20231109	182400	103247969	955	955	955	955	0
35	20231109	182300	103247969	955	955	955	955	0
36	20231109	182200	103247969	955	955	955	955	0
37	20231109	182100	103247969	955	955	955	955	0
38	20231109	182000	103247969	955	955	955	955	0
39	20231109	181900	103247969	955	955	955	955	0
40	20231109	181800	103247969	955	955	955	955	0
41	20231109	181700	103247969	955	955	955	955	0
42	20231109	181600	103247969	955	955	955	955	0
43	20231109	181500	103247969	955	955	955	955	0
44	20231109	181400	103247969	955	955	955	955	0
45	20231109	181300	103247969	955	955	955	955	0
46	20231109	181200	103247969	955	955	955	955	0
47	20231109	181100	103247969	955	955	955	955	0
48	20231109	181000	103247969	955	955	955	955	0
49	20231109	180900	103247969	955	955	955	955	0
50	20231109	180800	103247969	955	955	955	955	0
51	20231109	180700	103247969	955	955	955	955	0
52	20231109	180600	103247969	955	955	955	955	0
53	20231109	180500	103247969	955	955	955	955	0
54	20231109	180400	103247969	955	955	955	955	0
55	20231109	180300	103247969	955	955	955	955	0
56	20231109	180200	103247969	955	955	955	955	0
57	20231109	180100	103247969	955	955	955	955	0
58	20231109	180000	103247969	955	955	955	955	0
59	20231109	175900	103247969	955	955	955	955	0
60	20231109	175800	103247969	955	955	955	955	0
61	20231109	175700	103247969	955	955	955	955	0
62	20231109	175600	103247969	955	955	955	955	8547
63	20231109	175500	103247969	955	955	955	955	0
64	20231109	175400	103247969	955	955	955	955	0
65	20231109	175300	103247969	955	955	955	955	0
66	20231109	175200	103247969	955	955	955	955	0
67	20231109	175100	103247969	955	955	955	955	0
68	20231109	175000	103247969	955	955	955	955	0
69	20231109	174900	103247969	955	955	955	955	0
70	20231109	174800	103247969	955	955	955	955	0
71	20231109	174700	103247969	955	955	955	955	0
72	20231109	174600	103247969	955	955	955	955	0
73	20231109	174500	103247969	955	955	955	955	0
74	20231109	174400	103247969	955	955	955	955	0
75	20231109	174300	103247969	955	955	955	955	0
76	20231109	174200	103247969	955	955	955	955	0
77	20231109	174100	103247969	955	955	955	955	0
78	20231109	174000	103247969	955	955	955	955	0
79	20231109	173900	103247969	955	955	955	955	0
80	20231109	173800	103247969	955	955	955	955	0
81	20231109	173700	103247969	955	955	955	955	0
82	20231109	173600	103247969	955	955	955	955	0
83	20231109	173500	103247969	955	955	955	955	0
84	20231109	173400	103247969	955	955	955	955	0
85	20231109	173300	103247969	955	955	955	955	0
86	20231109	173200	103247969	955	955	955	955	0
87	20231109	173100	103247969	955	955	955	955	0
88	20231109	173000	103247969	955	955	955	955	0
89	20231109	172900	103247969	955	955	955	955	0
90	20231109	172800	103247969	955	955	955	955	0
91	20231109	172700	103247969	955	955	955	955	0
92	20231109	172600	103247969	955	955	955	955	8547
93	20231109	172500	103247969	955	955	955	955	0
94	20231109	172400	103247969	955	955	955	955	0
95	20231109	172300	103247969	955	955	955	955	0
96	20231109	172200	103247969	955	955	955	955	0
97	20231109	172100	103247969	955	955	955	955	0
98	20231109	172000	103247969	955	955	955	955	0
99	20231109	171900	103247969	955	955	955	955	0
100	20231109	171800	103247969	955	955	955	955	0
101	20231109	171700	103247969	955	955	955	955	0
102	20231109	171600	103247969	955	955	955	955	0
103	20231109	171500	103247969	955	955	955	955	0
104	20231109	171400	103247969	955	955	955	955	0
105	20231109	171300	103247969	955	955	955	955	0
106	20231109	171200	103247969	955	955	955	955	0
107	20231109	171100	103247969	955	955	955	955	0
108	20231109	171000	103247969	955	955	955	955	0
109	20231109	170900	103247969	955	955	955	955	0
110	20231109	170800	103247969	955	955	955	955	0
111	20231109	170700	103247969	955	955	955	955	0
112	20231109	170600	103247969	955	955	955	955	0
113	20231109	170500	103247969	955	955	955	955	0
114	20231109	170400	103247969	955	955	955	955	0
115	20231109	170300	103247969	955	955	955	955	0
116	20231109	170200	103247969	955	955	955	955	0
117	20231109	170100	103247969	955	955	955	955	0
118	20231109	170000	103247969	955	955	955	955	0
119	20231109	165900	103247969	955	955	955	955	0
120	20231109	165800	103247969	955	955	955	955	0
121	20231109	165700	103247969	955	955	955	955	0
122	20231109	165600	103247969	955	955	955	955	8547
123	20231109	165500	103247969	955	955	955	955	0
124	20231109	165400	103247969	955	955	955	955	0
125	20231109	165300	103247969	955	955	955	955	0
126	20231109	165200	103247969	955	955	955	955	0
127	20231109	165100	103247969	955	955	955	955	0
128	20231109	165000	103247969	955	955	955	955	0
129	20231109	164900	103247969	955	955	955	955	0
130	20231109	164800	103247969	955	955	955	955	0
131	20231109	164700	103247969	955	955	955	955	0
132	20231109	164600	103247969	955	955	955	955	0
133	20231109	164500	103247969	955	955	955	955	0
134	20231109	164400	103247969	955	955	955	955	0
135	20231109	164300	103247969	955	955	955	955	0
136	20231109	164200	103247969	955	955	955	955	0
137	20231109	164100	103247969	955	955	955	955	0
138	20231109	164000	103247969	955	955	955	955	0
139	20231109	163900	103247969	955	955	955	955	0
140	20231109	163800	103247969	955	955	955	955	0
141	20231109	163700	103247969	955	955	955	955	0
142	20231109	163600	103247969	955	955	955	955	0
143	20231109	163500	103247969	955	955	955	955	0
144	20231109	163400	103247969	955	955	955	955	0
145	20231109	163300	103247969	955	955	955	955	0
146	20231109	163200	103247969	955	955	955	955	0
147	20231109	163100	103247969	955	955	955	955	0
148	20231109	163000	103247969	955	955	955	955	0
149	20231109	162900	103247969	955	955	955	955	0
150	20231109	162800	103247969	955	955	955	955	0
151	20231109	162700	103247969	955	955	955	955	0
152	20231109	162600	103247969	955	955	955	955	8547
153	20231109	162500	103247969	955	955	955	955	0
154	20231109	162400	103247969	955	955	955	955	0
155	20231109	162300	103247969	955	955	955	955	0
156	20231109	162200	103247969	955	955	955	955	0
157	20231109	162100	103247969	955	955	955	955	0
158	20231109	162000	103247969	955	955	955	955	0
159	20231109	161900	103247969	955	955	955	955	0
160	20231109	161800	103247969	955	955	955	955	0
161	20231109	161700	103247969	955	955	955	955	0
162	20231109	161600	103247969	955	955	955	955	0
163	20231109	161500	103247969	955	955	955	955	0
164	20231109	161400	103247969	955	955	955	955	0
165	20231109	161300	103247969	955	955	955	955	0
166	20231109	161200	103247969	955	955	955	955	0
167	20231109	161100	103247969	955	955	955	955	0
168	20231109	161000	103247969	955	955	955	955	0
169	20231109	160900	103247969	955	955	955	955	0
170	20231109	160800	103247969	955	955	955	955	0
171	20231109	160700	103247969	955	955	955	955	0
172	20231109	160600	103247969	955	955	955	955	0
173	20231109	160500	103247969	955	955	955	955	0
174	20231109	160400	103247969	955	955	955	955	0
175	20231109	160300	103247969	955	955	955	955	0
176	20231109	160200	103247969	955	955	955	955	0
177	20231109	160100	103247969	955	955	955	955	0
178	20231109	160000	103247969	955	955	955	955	0
179	20231109	155900	103247969	955	955	955	955	0
180	20231109	155800	103247969	955	955	955	955	0
181	20231109	155700	103247969	955	955	955	955	0
182	20231109	155600	103247969	955	955	955	955	8547
183	20231109	155500	103247969	955	955	955	955	0
184	20231109	155400	103247969	955	955	955	955	0
185	20231109	155300	103247969	955	955	955	955	0
186	20231109	155200	103247969	955	955	955	955	0
187	20231109	155100	103247969	955	955	955	955	0
188	20231109	155000	103247969	955	955	955	955	0
189	20231109	154900	103247969	955	955	955	955	0
190	20231109	154800	103247969	955	955	955	955	0
191	20231109	154700	103247969	955	955	955	955	0
192	20231109	154600	103247969	955	955	955	955	0
193	20231109	154500	103247969	955	955	955	955	0
194	20231109	154400	103247969	955	955	955	955	0
195	20231109	154300	103247969	955	955	955	955	0
196	20231109	154200	103247969	955	955	955	955	0
197	20231109	154100	103247969	955	955	955	955	0
198	20231109	154000	103247969	955	955	955	955	0
199	20231109	153900	103247969	955	955	955	955	0
200	20231109	153800	103247969	955	955	955	955	0
201	20231109	153700	103247969	955	955	955	955	0
202	20231109	153600	103247969	955	955	955	955	0
203	20231109	153500	103247969	955	955	955	955	0
204	20231109	153400	103247969	955	955	955	955	0
205	20231109	153300	103247969	955	955	955	955	0
206	20231109	153200	103247969	955	955	955	955	0
207	20231109	153100	103247969	955	955	955	955	0
208	20231109	153000	103247969	955	955	955	955	8547
209	20231109	152900	95085584	962	962	962	962	0
210	20231109	152800	95085584	962	962	962	962	0
211	20231109	152700	95085584	962	962	962	962	0
212	20231109	152600	95085584	962	962	962	962	0
213	20231109	152500	95085584	962	962	962	962	0
214	20231109	152400	95085584	962	962	962	962	0
215	20231109	152300	95085584	962	962	962	962	0
216	20231109	152200	95085584	962	962	962	962	0
217	20231109	152100	95085584	962	962	962	962	0
218	20231109	152000	95085584	962	962	962	962	0
219	20231109	151900	95085584	962	958	962	955	1129
220	20231109	151800	94003890	963	963	963	963	0
221	20231109	151700	94003890	963	963	963	963	200
222	20231109	151600	93811290	963	961	963	961	19
223	20231109	151500	93793027	961	960	966	960	717
224	20231109	151400	93103962	958	967	967	945	2166
225	20231109	151300	91019196	966	964	966	963	1378
226	20231109	151200	89689800	964	964	964	962	665
227	20231109	151100	89048951	964	956	966	956	15042
228	20231109	151000	74667259	925	925	925	925	0
229	20231109	150900	74667259	925	982	982	925	5144
230	20231109	150800	69697257	984	984	984	984	0
231	20231109	150700	69697257	984	984	984	984	0
232	20231109	150600	69697257	984	984	984	984	0
233	20231109	150500	69697257	984	984	984	984	200
234	20231109	150400	69500457	984	984	984	984	0
235	20231109	150300	69500457	984	984	984	984	95
236	20231109	150200	69406977	985	985	985	985	0
237	20231109	150100	69406977	985	985	985	985	1
238	20231109	150000	69405992	985	985	985	985	25
239	20231109	145900	69381367	985	985	985	985	100
240	20231109	145800	69282867	985	985	985	985	0
241	20231109	145700	69282867	985	985	985	985	2
242	20231109	145600	69280897	984	984	984	984	0
243	20231109	145500	69280897	984	984	984	984	0
244	20231109	145400	69280897	984	984	984	984	0
245	20231109	145300	69280897	984	984	984	984	0
246	20231109	145200	69280897	984	984	984	984	3
247	20231109	145100	69277945	985	985	985	985	0
248	20231109	145000	69277945	985	985	985	985	0
249	20231109	144900	69277945	985	985	985	985	7
250	20231109	144800	69271050	985	980	985	980	21
251	20231109	144700	69250440	985	985	985	985	0
252	20231109	144600	69250440	985	980	985	980	7
253	20231109	144500	69243555	978	978	978	978	2
254	20231109	144400	69241599	978	978	978	978	0
255	20231109	144300	69241599	978	978	978	978	0
256	20231109	144200	69241599	978	978	978	978	1
257	20231109	144100	69240621	976	976	976	976	0
258	20231109	144000	69240621	976	974	976	974	2
259	20231109	143900	69238671	972	972	972	972	111
260	20231109	143800	69130779	972	972	972	972	510
261	20231109	143700	68635059	972	972	972	972	10
262	20231109	143600	68625339	972	972	972	972	7
263	20231109	143500	68618535	972	984	987	960	14530
264	20231109	143400	54510988	987	987	987	987	0
265	20231109	143300	54510988	987	987	987	987	0
266	20231109	143200	54510988	987	987	987	987	0
267	20231109	143100	54510988	987	987	987	985	511
268	20231109	143000	54007637	985	985	985	985	0
269	20231109	142900	54007637	985	985	985	985	0
270	20231109	142800	54007637	985	985	985	985	0
271	20231109	142700	54007637	985	985	985	985	200
272	20231109	142600	53810637	987	987	987	987	0
273	20231109	142500	53810637	987	987	987	987	0
274	20231109	142400	53810637	987	987	987	987	0
275	20231109	142300	53810637	987	987	987	987	0
276	20231109	142200	53810637	987	987	987	987	2
277	20231109	142100	53808663	987	987	987	987	0
278	20231109	142000	53808663	987	987	987	987	0
279	20231109	141900	53808663	987	987	987	987	0
280	20231109	141800	53808663	987	987	987	987	0
281	20231109	141700	53808663	987	987	987	987	0
282	20231109	141600	53808663	987	987	987	987	0
283	20231109	141500	53808663	987	987	987	987	0
284	20231109	141400	53808663	987	987	987	987	0
285	20231109	141300	53808663	987	987	987	987	200
286	20231109	141200	53611263	987	987	987	987	2
287	20231109	141100	53609289	983	983	983	983	0
288	20231109	141000	53609289	983	983	983	983	0
289	20231109	140900	53609289	983	983	983	983	0
290	20231109	140800	53609289	983	983	983	983	0
291	20231109	140700	53609289	983	983	983	983	1
292	20231109	140600	53608306	987	987	987	987	0
293	20231109	140500	53608306	987	987	987	987	0
294	20231109	140400	53608306	987	987	987	987	0
295	20231109	140300	53608306	987	987	987	987	0
296	20231109	140200	53608306	987	987	987	987	0
297	20231109	140100	53608306	987	987	987	987	0
298	20231109	140000	53608306	987	987	987	987	0
299	20231109	135900	53608306	987	987	987	987	2
300	20231109	135800	53606332	985	985	985	985	0
301	20231109	135700	53606332	985	985	985	985	482
302	20231109	135600	53131562	985	985	985	985	0
303	20231109	135500	53131562	985	985	985	985	0
304	20231109	135400	53131562	985	985	985	985	0
305	20231109	135300	53131562	985	985	985	985	5
306	20231109	135200	53126637	988	988	988	988	0
307	20231109	135100	53126637	988	988	988	988	0
308	20231109	135000	53126637	988	988	988	988	0
309	20231109	134900	53126637	988	988	988	988	33
310	20231109	134800	53094033	989	989	989	989	0
311	20231109	134700	53094033	989	989	989	989	0
312	20231109	134600	53094033	989	989	989	989	0
313	20231109	134500	53094033	989	989	989	989	0
314	20231109	134400	53094033	989	989	989	989	0
315	20231109	134300	53094033	989	989	989	989	0
316	20231109	134200	53094033	989	989	989	989	0
317	20231109	134100	53094033	989	989	989	989	0
318	20231109	134000	53094033	989	989	989	989	0
319	20231109	133900	53094033	989	989	989	989	0
320	20231109	133800	53094033	989	989	989	989	0
321	20231109	133700	53094033	989	989	989	989	0
322	20231109	133600	53094033	989	989	989	989	0
323	20231109	133500	53094033	989	989	989	989	0
324	20231109	133400	53094033	989	989	989	989	0
325	20231109	133300	53094033	989	989	989	989	0
326	20231109	133200	53094033	989	989	989	989	0
327	20231109	133100	53094033	989	989	989	989	0
328	20231109	133000	53094033	989	989	989	989	0
329	20231109	132900	53094033	989	989	989	989	0
330	20231109	132800	53094033	989	989	989	989	0
331	20231109	132700	53094033	989	989	989	989	1
332	20231109	132600	53093044	989	989	989	989	0
333	20231109	132500	53093044	989	989	989	989	0
334	20231109	132400	53093044	989	989	989	989	0
335	20231109	132300	53093044	989	989	989	989	0
336	20231109	132200	53093044	989	989	989	989	5
337	20231109	132100	53088099	989	989	989	989	0
338	20231109	132000	53088099	989	989	989	989	404
339	20231109	131900	52688543	989	989	989	989	0
340	20231109	131800	52688543	989	989	989	989	4
341	20231109	131700	52684587	986	986	986	986	5
342	20231109	131600	52679657	983	983	983	983	1321
343	20231109	131500	51381114	983	983	983	983	0
344	20231109	131400	51381114	983	983	983	983	0
345	20231109	131300	51381114	983	983	983	983	0
346	20231109	131200	51381114	983	983	983	983	0
347	20231109	131100	51381114	983	983	983	983	0
348	20231109	131000	51381114	983	983	983	983	0
349	20231109	130900	51381114	983	983	983	983	0
350	20231109	130800	51381114	983	983	983	983	0
351	20231109	130700	51381114	983	983	983	983	0
352	20231109	130600	51381114	983	983	983	983	0
353	20231109	130500	51381114	983	983	983	983	0
354	20231109	130400	51381114	983	983	983	983	0
355	20231109	130300	51381114	983	983	983	983	0
356	20231109	130200	51381114	983	983	983	983	26
357	20231109	130100	51355556	983	983	983	983	653
358	20231109	130000	50713657	984	984	984	984	37
359	20231109	125900	50677249	984	984	984	984	0
360	20231109	125800	50677249	984	984	984	984	0
361	20231109	125700	50677249	984	984	984	984	0
362	20231109	125600	50677249	984	984	984	984	50
363	20231109	125500	50628049	985	985	985	985	1
364	20231109	125400	50627064	984	984	984	984	0
365	20231109	125300	50627064	984	984	984	984	0
366	20231109	125200	50627064	984	984	984	984	0
367	20231109	125100	50627064	984	984	984	984	67
368	20231109	125000	50561136	984	984	984	984	0
369	20231109	124900	50561136	984	984	984	984	1
370	20231109	124800	50560152	984	984	984	984	4
371	20231109	124700	50556216	983	983	983	983	0
372	20231109	124600	50556216	983	983	983	983	0
373	20231109	124500	50556216	983	983	983	983	0
374	20231109	124400	50556216	983	983	983	983	0
375	20231109	124300	50556216	983	983	983	983	0
376	20231109	124200	50556216	983	983	983	983	0
377	20231109	124100	50556216	983	983	983	983	0
378	20231109	124000	50556216	983	983	983	982	9756
379	20231109	123900	40966448	985	985	985	985	0
380	20231109	123800	40966448	985	985	985	985	0
381	20231109	123700	40966448	985	985	985	985	0
382	20231109	123600	40966448	985	985	985	985	0
383	20231109	123500	40966448	985	985	985	985	0
384	20231109	123400	40966448	985	985	985	985	0
385	20231109	123300	40966448	985	985	985	985	0
386	20231109	123200	40966448	985	985	985	985	0
387	20231109	123100	40966448	985	985	985	985	12
388	20231109	123000	40954628	986	986	986	986	0
389	20231109	122900	40954628	986	986	986	986	0
390	20231109	122800	40954628	986	986	986	986	0
391	20231109	122700	40954628	986	986	986	986	0
392	20231109	122600	40954628	986	986	986	986	0
393	20231109	122500	40954628	986	986	986	986	0
394	20231109	122400	40954628	986	986	986	986	0
395	20231109	122300	40954628	986	986	986	986	1
396	20231109	122200	40953642	986	986	986	986	0
397	20231109	122100	40953642	986	986	986	986	0
398	20231109	122000	40953642	986	986	986	986	0
399	20231109	121900	40953642	986	986	986	986	0
400	20231109	121800	40953642	986	986	986	986	0
401	20231109	121700	40953642	986	986	986	986	0
402	20231109	121600	40953642	986	986	986	986	0
403	20231109	121500	40953642	986	986	986	986	0
404	20231109	121400	40953642	986	986	986	986	0
405	20231109	121300	40953642	986	986	986	986	0
406	20231109	121200	40953642	986	986	986	986	0
407	20231109	121100	40953642	986	986	986	986	0
408	20231109	121000	40953642	986	986	986	986	0
409	20231109	120900	40953642	986	986	986	986	0
410	20231109	120800	40953642	986	986	986	986	0
411	20231109	120700	40953642	986	986	986	986	4000
412	20231109	120600	37009642	986	986	986	986	0
413	20231109	120500	37009642	986	986	986	986	0
414	20231109	120400	37009642	986	986	986	986	0
415	20231109	120300	37009642	986	986	986	986	4
416	20231109	120200	37005698	986	986	986	986	0
417	20231109	120100	37005698	986	986	986	986	0
418	20231109	120000	37005698	986	986	986	986	0
419	20231109	115900	37005698	986	986	986	986	13
420	20231109	115800	36992880	986	986	986	986	0
421	20231109	115700	36992880	986	986	986	986	0
422	20231109	115600	36992880	986	986	986	986	1
423	20231109	115500	36991894	986	986	986	986	0
424	20231109	115400	36991894	986	986	986	986	235
425	20231109	115300	36760184	983	986	986	983	447
426	20231109	115200	36320177	984	984	984	984	386
427	20231109	115100	35940353	986	985	986	985	1483
428	20231109	115000	34478649	984	984	984	984	0
429	20231109	114900	34478649	984	984	984	984	0
430	20231109	114800	34478649	984	984	984	984	0
431	20231109	114700	34478649	984	984	984	984	100
432	20231109	114600	34380249	984	984	984	984	0
433	20231109	114500	34380249	984	985	985	984	1056
434	20231109	114400	33340879	986	986	986	986	0
435	20231109	114300	33340879	986	986	986	986	0
436	20231109	114200	33340879	986	986	986	986	3
437	20231109	114100	33337921	986	986	986	986	0
438	20231109	114000	33337921	986	986	986	986	0
439	20231109	113900	33337921	986	986	986	986	0
440	20231109	113800	33337921	986	986	986	986	0
441	20231109	113700	33337921	986	986	986	986	0
442	20231109	113600	33337921	986	986	986	986	0
443	20231109	113500	33337921	986	986	986	986	0
444	20231109	113400	33337921	986	986	986	986	202
445	20231109	113300	33138749	986	986	986	986	0
446	20231109	113200	33138749	986	986	986	986	5
447	20231109	113100	33133819	986	986	986	986	0
448	20231109	113000	33133819	986	986	986	986	0
449	20231109	112900	33133819	986	986	986	986	0
450	20231109	112800	33133819	986	986	986	986	0
451	20231109	112700	33133819	986	986	986	986	0
452	20231109	112600	33133819	986	986	986	986	0
453	20231109	112500	33133819	986	986	986	986	0
454	20231109	112400	33133819	986	986	986	986	0
455	20231109	112300	33133819	986	986	986	986	1
456	20231109	112200	33132833	986	986	986	986	0
457	20231109	112100	33132833	986	986	986	986	0
458	20231109	112000	33132833	986	986	986	986	1
459	20231109	111900	33131847	987	987	987	987	6
460	20231109	111800	33125925	987	987	987	987	0
461	20231109	111700	33125925	987	987	987	987	0
462	20231109	111600	33125925	987	987	987	987	0
463	20231109	111500	33125925	987	987	987	987	0
464	20231109	111400	33125925	987	987	987	987	0
465	20231109	111300	33125925	987	987	987	987	0
466	20231109	111200	33125925	987	987	987	987	1
467	20231109	111100	33124938	987	987	987	987	0
468	20231109	111000	33124938	987	987	987	987	0
469	20231109	110900	33124938	987	987	987	987	175
470	20231109	110800	32952213	989	989	989	989	0
471	20231109	110700	32952213	989	989	989	989	0
472	20231109	110600	32952213	989	989	989	989	0
473	20231109	110500	32952213	989	989	989	989	0
474	20231109	110400	32952213	989	989	989	989	0
475	20231109	110300	32952213	989	989	989	989	0
476	20231109	110200	32952213	989	989	989	989	0
477	20231109	110100	32952213	989	989	989	989	4
478	20231109	110000	32948257	988	988	988	988	26
479	20231109	105900	32922569	989	989	989	989	0
480	20231109	105800	32922569	989	989	989	989	0
481	20231109	105700	32922569	989	989	989	989	0
482	20231109	105600	32922569	989	989	989	989	0
483	20231109	105500	32922569	989	989	989	989	0
484	20231109	105400	32922569	989	989	989	989	0
485	20231109	105300	32922569	989	989	989	989	10
486	20231109	105200	32912679	989	989	989	989	22
487	20231109	105100	32890921	988	988	988	988	0
488	20231109	105000	32890921	988	988	988	988	0
489	20231109	104900	32890921	988	988	988	988	33
490	20231109	104800	32858317	988	988	988	988	0
491	20231109	104700	32858317	988	988	988	988	0
492	20231109	104600	32858317	988	988	988	988	0
493	20231109	104500	32858317	988	988	988	988	0
494	20231109	104400	32858317	988	988	988	988	1300
495	20231109	104300	31573917	988	988	988	988	0
496	20231109	104200	31573917	988	988	988	988	0
497	20231109	104100	31573917	988	988	988	988	0
498	20231109	104000	31573917	988	988	988	988	2
499	20231109	103900	31571941	988	987	988	987	107
500	20231109	103800	31466325	987	987	987	987	0
501	20231109	103700	31466325	987	987	987	987	0
502	20231109	103600	31466325	987	987	987	987	0
503	20231109	103500	31466325	987	987	987	987	0
504	20231109	103400	31466325	987	987	987	987	536
505	20231109	103300	30937293	987	987	987	987	0
506	20231109	103200	30937293	987	987	987	987	1
507	20231109	103100	30936306	987	987	987	987	2
508	20231109	103000	30934332	986	986	986	986	20
509	20231109	102900	30914612	987	987	987	987	0
510	20231109	102800	30914612	987	987	987	987	0
511	20231109	102700	30914612	987	987	987	987	0
512	20231109	102600	30914612	987	987	987	987	0
513	20231109	102500	30914612	987	987	987	987	0
514	20231109	102400	30914612	987	987	987	987	0
515	20231109	102300	30914612	987	987	987	987	4
516	20231109	102200	30910664	986	986	986	986	0
517	20231109	102100	30910664	986	986	986	986	0
518	20231109	102000	30910664	986	986	986	986	0
519	20231109	101900	30910664	986	986	986	986	5
520	20231109	101800	30905734	987	981	987	981	405
521	20231109	101700	30508393	981	981	981	981	1000
522	20231109	101600	29527393	981	981	981	981	0
523	20231109	101500	29527393	981	981	981	981	0
524	20231109	101400	29527393	981	981	981	981	20
525	20231109	101300	29507773	981	981	981	981	0
526	20231109	101200	29507773	981	981	981	980	624
527	20231109	101100	28895929	981	981	981	981	0
528	20231109	101000	28895929	981	981	981	981	1
529	20231109	100900	28894948	982	982	982	982	10
530	20231109	100800	28885128	982	982	982	982	40
531	20231109	100700	28845848	981	981	981	981	1
532	20231109	100600	28844867	982	982	982	982	808
533	20231109	100500	28051411	982	982	982	982	5
534	20231109	100400	28046501	982	982	982	982	20
535	20231109	100300	28026861	982	982	982	982	0
536	20231109	100200	28026861	982	982	982	982	0
537	20231109	100100	28026861	982	982	982	982	0
538	20231109	100000	28026861	982	982	982	982	0
539	20231109	095900	28026861	982	981	982	980	3681
540	20231109	095800	24417813	982	982	982	982	263
541	20231109	095700	24159547	982	983	983	982	900
542	20231109	095600	23275365	983	983	983	983	0
543	20231109	095500	23275365	983	983	983	983	2
544	20231109	095400	23273399	984	984	984	984	543
545	20231109	095300	22739087	985	986	986	985	372
546	20231109	095200	22372632	985	986	987	985	685
547	20231109	095100	21697324	988	989	989	988	2134
548	20231109	095000	19588902	990	990	990	990	0
549	20231109	094900	19588902	990	990	990	990	0
550	20231109	094800	19588902	990	990	990	990	0
551	20231109	094700	19588902	990	990	990	990	0
552	20231109	094600	19588902	990	990	990	990	0
553	20231109	094500	19588902	990	990	990	990	0
554	20231109	094400	19588902	990	990	990	990	0
555	20231109	094300	19588902	990	989	990	989	2363
556	20231109	094200	17251706	990	990	990	990	0
557	20231109	094100	17251706	990	990	990	990	2157
558	20231109	094000	15116276	990	990	990	990	0
559	20231109	093900	15116276	990	990	990	990	0
560	20231109	093800	15116276	990	990	990	990	0
561	20231109	093700	15116276	990	991	991	990	512
562	20231109	093600	14608886	991	991	991	991	0
563	20231109	093500	14608886	991	991	991	990	907
564	20231109	093400	13710949	991	991	991	991	10
565	20231109	093300	13701039	991	991	991	991	11
566	20231109	093200	13690138	991	991	991	991	130
567	20231109	093100	13561308	991	990	991	990	1570
568	20231109	093000	12006999	989	989	989	989	0
569	20231109	092900	12006999	989	989	989	989	0
570	20231109	092800	12006999	989	989	989	989	0
571	20231109	092700	12006999	989	989	989	989	0
572	20231109	092600	12006999	989	989	989	989	1
573	20231109	092500	12006010	990	990	990	990	0
574	20231109	092400	12006010	990	990	990	990	19
575	20231109	092300	11987200	989	989	989	989	0
576	20231109	092200	11987200	989	989	989	989	4
577	20231109	092100	11983244	990	990	990	990	0
578	20231109	092000	11983244	990	990	990	990	10
579	20231109	091900	11973344	990	990	990	990	10
580	20231109	091800	11963444	990	990	990	990	0
581	20231109	091700	11963444	990	990	990	990	3006
582	20231109	091600	8987504	988	988	988	988	0
583	20231109	091500	8987504	988	989	989	988	1028
584	20231109	091400	7970817	989	989	989	989	0
585	20231109	091300	7970817	989	989	989	989	0
586	20231109	091200	7970817	989	989	989	989	1098
587	20231109	091100	6884895	990	990	990	990	0
588	20231109	091000	6884895	990	990	990	990	0
589	20231109	090900	6884895	990	990	990	990	500
590	20231109	090800	6389895	990	990	990	990	0
591	20231109	090700	6389895	990	990	990	990	32
592	20231109	090600	6358215	990	990	990	990	915
593	20231109	090500	5452365	991	990	991	990	91
594	20231109	090400	5362225	989	989	989	989	2
595	20231109	090300	5360247	990	991	991	990	588
596	20231109	090200	4777639	994	992	994	991	83
597	20231109	090100	4695145	991	989	991	989	187
598	20231109	090000	4509840	989	989	989	989	89