KissMeData/085310/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195200	136341472	977	977	977	977	1010
3	20231107	195100	136341472	977	977	977	977	0
4	20231107	195000	136341472	977	977	977	977	0
5	20231107	194900	136341472	977	977	977	977	0
6	20231107	194800	136341472	977	977	977	977	0
7	20231107	194700	136341472	977	977	977	977	0
8	20231107	194600	136341472	977	977	977	977	0
9	20231107	194500	136341472	977	977	977	977	0
10	20231107	194400	136341472	977	977	977	977	0
11	20231107	194300	136341472	977	977	977	977	0
12	20231107	194200	136341472	977	977	977	977	0
13	20231107	194100	136341472	977	977	977	977	0
14	20231107	194000	136341472	977	977	977	977	0
15	20231107	193900	136341472	977	977	977	977	0
16	20231107	193800	136341472	977	977	977	977	0
17	20231107	193700	136341472	977	977	977	977	0
18	20231107	193600	136341472	977	977	977	977	0
19	20231107	193500	136341472	977	977	977	977	0
20	20231107	193400	136341472	977	977	977	977	0
21	20231107	193300	136341472	977	977	977	977	0
22	20231107	193200	136341472	977	977	977	977	0
23	20231107	193100	136341472	977	977	977	977	0
24	20231107	193000	136341472	977	977	977	977	0
25	20231107	192900	136341472	977	977	977	977	0
26	20231107	192800	136341472	977	977	977	977	0
27	20231107	192700	136341472	977	977	977	977	0
28	20231107	192600	136341472	977	977	977	977	0
29	20231107	192500	136341472	977	977	977	977	0
30	20231107	192400	136341472	977	977	977	977	0
31	20231107	192300	136341472	977	977	977	977	0
32	20231107	192200	136341472	977	977	977	977	1010
33	20231107	192100	136341472	977	977	977	977	0
34	20231107	192000	136341472	977	977	977	977	0
35	20231107	191900	136341472	977	977	977	977	0
36	20231107	191800	136341472	977	977	977	977	0
37	20231107	191700	136341472	977	977	977	977	0
38	20231107	191600	136341472	977	977	977	977	0
39	20231107	191500	136341472	977	977	977	977	0
40	20231107	191400	136341472	977	977	977	977	0
41	20231107	191300	136341472	977	977	977	977	0
42	20231107	191200	136341472	977	977	977	977	0
43	20231107	191100	136341472	977	977	977	977	0
44	20231107	191000	136341472	977	977	977	977	0
45	20231107	190900	136341472	977	977	977	977	0
46	20231107	190800	136341472	977	977	977	977	0
47	20231107	190700	136341472	977	977	977	977	0
48	20231107	190600	136341472	977	977	977	977	0
49	20231107	190500	136341472	977	977	977	977	0
50	20231107	190400	136341472	977	977	977	977	0
51	20231107	190300	136341472	977	977	977	977	0
52	20231107	190200	136341472	977	977	977	977	0
53	20231107	190100	136341472	977	977	977	977	0
54	20231107	190000	136341472	977	977	977	977	0
55	20231107	185900	136341472	977	977	977	977	0
56	20231107	185800	136341472	977	977	977	977	0
57	20231107	185700	136341472	977	977	977	977	0
58	20231107	185600	136341472	977	977	977	977	0
59	20231107	185500	136341472	977	977	977	977	0
60	20231107	185400	136341472	977	977	977	977	0
61	20231107	185300	136341472	977	977	977	977	0
62	20231107	185200	136341472	977	977	977	977	1010
63	20231107	185100	136341472	977	977	977	977	0
64	20231107	185000	136341472	977	977	977	977	0
65	20231107	184900	136341472	977	977	977	977	0
66	20231107	184800	136341472	977	977	977	977	0
67	20231107	184700	136341472	977	977	977	977	0
68	20231107	184600	136341472	977	977	977	977	0
69	20231107	184500	136341472	977	977	977	977	0
70	20231107	184400	136341472	977	977	977	977	0
71	20231107	184300	136341472	977	977	977	977	0
72	20231107	184200	136341472	977	977	977	977	0
73	20231107	184100	136341472	977	977	977	977	0
74	20231107	184000	136341472	977	977	977	977	0
75	20231107	183900	136341472	977	977	977	977	0
76	20231107	183800	136341472	977	977	977	977	0
77	20231107	183700	136341472	977	977	977	977	0
78	20231107	183600	136341472	977	977	977	977	0
79	20231107	183500	136341472	977	977	977	977	0
80	20231107	183400	136341472	977	977	977	977	0
81	20231107	183300	136341472	977	977	977	977	0
82	20231107	183200	136341472	977	977	977	977	0
83	20231107	183100	136341472	977	977	977	977	0
84	20231107	183000	136341472	977	977	977	977	0
85	20231107	182900	136341472	977	977	977	977	0
86	20231107	182800	136341472	977	977	977	977	0
87	20231107	182700	136341472	977	977	977	977	0
88	20231107	182600	136341472	977	977	977	977	0
89	20231107	182500	136341472	977	977	977	977	0
90	20231107	182400	136341472	977	977	977	977	0
91	20231107	182300	136341472	977	977	977	977	0
92	20231107	182200	136341472	977	977	977	977	1010
93	20231107	182100	136341472	977	977	977	977	0
94	20231107	182000	136341472	977	977	977	977	0
95	20231107	181900	136341472	977	977	977	977	0
96	20231107	181800	136341472	977	977	977	977	0
97	20231107	181700	136341472	977	977	977	977	0
98	20231107	181600	136341472	977	977	977	977	0
99	20231107	181500	136341472	977	977	977	977	0
100	20231107	181400	136341472	977	977	977	977	0
101	20231107	181300	136341472	977	977	977	977	0
102	20231107	181200	136341472	977	977	977	977	0
103	20231107	181100	136341472	977	977	977	977	0
104	20231107	181000	136341472	977	977	977	977	0
105	20231107	180900	136341472	977	977	977	977	0
106	20231107	180800	136341472	977	977	977	977	0
107	20231107	180700	136341472	977	977	977	977	0
108	20231107	180600	136341472	977	977	977	977	0
109	20231107	180500	136341472	977	977	977	977	0
110	20231107	180400	136341472	977	977	977	977	0
111	20231107	180300	136341472	977	977	977	977	0
112	20231107	180200	136341472	977	977	977	977	0
113	20231107	180100	136341472	977	977	977	977	0
114	20231107	180000	136341472	977	977	977	977	0
115	20231107	175900	136341472	977	977	977	977	0
116	20231107	175800	136341472	977	977	977	977	0
117	20231107	175700	136341472	977	977	977	977	0
118	20231107	175600	136341472	977	977	977	977	0
119	20231107	175500	136341472	977	977	977	977	0
120	20231107	175400	136341472	977	977	977	977	0
121	20231107	175300	136341472	977	977	977	977	0
122	20231107	175200	136341472	977	977	977	977	1010
123	20231107	175100	136341472	977	977	977	977	0
124	20231107	175000	136341472	977	977	977	977	0
125	20231107	174900	136341472	977	977	977	977	0
126	20231107	174800	136341472	977	977	977	977	0
127	20231107	174700	136341472	977	977	977	977	0
128	20231107	174600	136341472	977	977	977	977	0
129	20231107	174500	136341472	977	977	977	977	0
130	20231107	174400	136341472	977	977	977	977	0
131	20231107	174300	136341472	977	977	977	977	0
132	20231107	174200	136341472	977	977	977	977	0
133	20231107	174100	136341472	977	977	977	977	0
134	20231107	174000	136341472	977	977	977	977	0
135	20231107	173900	136341472	977	977	977	977	0
136	20231107	173800	136341472	977	977	977	977	0
137	20231107	173700	136341472	977	977	977	977	0
138	20231107	173600	136341472	977	977	977	977	0
139	20231107	173500	136341472	977	977	977	977	0
140	20231107	173400	136341472	977	977	977	977	0
141	20231107	173300	136341472	977	977	977	977	0
142	20231107	173200	136341472	977	977	977	977	0
143	20231107	173100	136341472	977	977	977	977	0
144	20231107	173000	136341472	977	977	977	977	0
145	20231107	172900	136341472	977	977	977	977	0
146	20231107	172800	136341472	977	977	977	977	0
147	20231107	172700	136341472	977	977	977	977	0
148	20231107	172600	136341472	977	977	977	977	0
149	20231107	172500	136341472	977	977	977	977	0
150	20231107	172400	136341472	977	977	977	977	0
151	20231107	172300	136341472	977	977	977	977	0
152	20231107	172200	136341472	977	977	977	977	1010
153	20231107	172100	136341472	977	977	977	977	0
154	20231107	172000	136341472	977	977	977	977	0
155	20231107	171900	136341472	977	977	977	977	0
156	20231107	171800	136341472	977	977	977	977	0
157	20231107	171700	136341472	977	977	977	977	0
158	20231107	171600	136341472	977	977	977	977	0
159	20231107	171500	136341472	977	977	977	977	0
160	20231107	171400	136341472	977	977	977	977	0
161	20231107	171300	136341472	977	977	977	977	0
162	20231107	171200	136341472	977	977	977	977	0
163	20231107	171100	136341472	977	977	977	977	0
164	20231107	171000	136341472	977	977	977	977	0
165	20231107	170900	136341472	977	977	977	977	0
166	20231107	170800	136341472	977	977	977	977	0
167	20231107	170700	136341472	977	977	977	977	0
168	20231107	170600	136341472	977	977	977	977	0
169	20231107	170500	136341472	977	977	977	977	0
170	20231107	170400	136341472	977	977	977	977	0
171	20231107	170300	136341472	977	977	977	977	0
172	20231107	170200	136341472	977	977	977	977	0
173	20231107	170100	136341472	977	977	977	977	0
174	20231107	170000	136341472	977	977	977	977	0
175	20231107	165900	136341472	977	977	977	977	0
176	20231107	165800	136341472	977	977	977	977	0
177	20231107	165700	136341472	977	977	977	977	0
178	20231107	165600	136341472	977	977	977	977	0
179	20231107	165500	136341472	977	977	977	977	0
180	20231107	165400	136341472	977	977	977	977	0
181	20231107	165300	136341472	977	977	977	977	0
182	20231107	165200	136341472	977	977	977	977	1010
183	20231107	165100	136341472	977	977	977	977	0
184	20231107	165000	136341472	977	977	977	977	0
185	20231107	164900	136341472	977	977	977	977	0
186	20231107	164800	136341472	977	977	977	977	0
187	20231107	164700	136341472	977	977	977	977	0
188	20231107	164600	136341472	977	977	977	977	0
189	20231107	164500	136341472	977	977	977	977	0
190	20231107	164400	136341472	977	977	977	977	0
191	20231107	164300	136341472	977	977	977	977	0
192	20231107	164200	136341472	977	977	977	977	0
193	20231107	164100	136341472	977	977	977	977	0
194	20231107	164000	136341472	977	977	977	977	0
195	20231107	163900	136341472	977	977	977	977	0
196	20231107	163800	136341472	977	977	977	977	0
197	20231107	163700	136341472	977	977	977	977	0
198	20231107	163600	136341472	977	977	977	977	0
199	20231107	163500	136341472	977	977	977	977	0
200	20231107	163400	136341472	977	977	977	977	0
201	20231107	163300	136341472	977	977	977	977	0
202	20231107	163200	136341472	977	977	977	977	0
203	20231107	163100	136341472	977	977	977	977	0
204	20231107	163000	136341472	977	977	977	977	0
205	20231107	162900	136341472	977	977	977	977	0
206	20231107	162800	136341472	977	977	977	977	0
207	20231107	162700	136341472	977	977	977	977	0
208	20231107	162600	136341472	977	977	977	977	0
209	20231107	162500	136341472	977	977	977	977	0
210	20231107	162400	136341472	977	977	977	977	0
211	20231107	162300	136341472	977	977	977	977	0
212	20231107	162200	136341472	977	977	977	977	1010
213	20231107	162100	136341472	977	977	977	977	0
214	20231107	162000	136341472	977	977	977	977	0
215	20231107	161900	136341472	977	977	977	977	0
216	20231107	161800	136341472	977	977	977	977	0
217	20231107	161700	136341472	977	977	977	977	0
218	20231107	161600	136341472	977	977	977	977	0
219	20231107	161500	136341472	977	977	977	977	0
220	20231107	161400	136341472	977	977	977	977	0
221	20231107	161300	136341472	977	977	977	977	0
222	20231107	161200	136341472	977	977	977	977	0
223	20231107	161100	136341472	977	977	977	977	0
224	20231107	161000	136341472	977	977	977	977	0
225	20231107	160900	136341472	977	977	977	977	0
226	20231107	160800	136341472	977	977	977	977	0
227	20231107	160700	136341472	977	977	977	977	0
228	20231107	160600	136341472	977	977	977	977	0
229	20231107	160500	136341472	977	977	977	977	0
230	20231107	160400	136341472	977	977	977	977	0
231	20231107	160300	136341472	977	977	977	977	0
232	20231107	160200	136341472	977	977	977	977	0
233	20231107	160100	136341472	977	977	977	977	0
234	20231107	160000	136341472	977	977	977	977	0
235	20231107	155900	136341472	977	977	977	977	0
236	20231107	155800	136341472	977	977	977	977	0
237	20231107	155700	136341472	977	977	977	977	0
238	20231107	155600	136341472	977	977	977	977	0
239	20231107	155500	136341472	977	977	977	977	0
240	20231107	155400	136341472	977	977	977	977	0
241	20231107	155300	136341472	977	977	977	977	0
242	20231107	155200	136341472	977	977	977	977	1010
243	20231107	155100	136341472	977	977	977	977	0
244	20231107	155000	136341472	977	977	977	977	0
245	20231107	154900	136341472	977	977	977	977	0
246	20231107	154800	136341472	977	977	977	977	0
247	20231107	154700	136341472	977	977	977	977	0
248	20231107	154600	136341472	977	977	977	977	0
249	20231107	154500	136341472	977	977	977	977	0
250	20231107	154400	136341472	977	977	977	977	0
251	20231107	154300	136341472	977	977	977	977	0
252	20231107	154200	136341472	977	977	977	977	0
253	20231107	154100	136341472	977	977	977	977	0
254	20231107	154000	136341472	977	977	977	977	0
255	20231107	153900	136341472	977	977	977	977	0
256	20231107	153800	136341472	977	977	977	977	0
257	20231107	153700	136341472	977	977	977	977	0
258	20231107	153600	136341472	977	977	977	977	0
259	20231107	153500	136341472	977	977	977	977	0
260	20231107	153400	136341472	977	977	977	977	0
261	20231107	153300	136341472	977	977	977	977	0
262	20231107	153200	136341472	977	977	977	977	0
263	20231107	153100	136341472	977	977	977	977	0
264	20231107	153000	136341472	977	977	977	977	1010
265	20231107	152900	135354702	978	978	978	978	0
266	20231107	152800	135354702	978	978	978	978	0
267	20231107	152700	135354702	978	978	978	978	0
268	20231107	152600	135354702	978	978	978	978	0
269	20231107	152500	135354702	978	978	978	978	0
270	20231107	152400	135354702	978	978	978	978	0
271	20231107	152300	135354702	978	978	978	978	0
272	20231107	152200	135354702	978	978	978	978	0
273	20231107	152100	135354702	978	978	978	978	0
274	20231107	152000	135354702	978	978	978	978	0
275	20231107	151900	135354702	978	977	978	977	95
276	20231107	151800	135261843	977	977	977	977	0
277	20231107	151700	135261843	977	977	977	977	0
278	20231107	151600	135261843	977	977	977	977	0
279	20231107	151500	135261843	977	977	977	977	0
280	20231107	151400	135261843	977	977	977	977	0
281	20231107	151300	135261843	977	977	977	977	0
282	20231107	151200	135261843	977	977	977	977	0
283	20231107	151100	135261843	977	977	977	977	0
284	20231107	151000	135261843	977	976	977	976	1244
285	20231107	150900	134046461	975	975	975	975	0
286	20231107	150800	134046461	975	975	975	975	0
287	20231107	150700	134046461	975	976	976	975	15
288	20231107	150600	134031835	975	975	975	975	0
289	20231107	150500	134031835	975	975	975	975	0
290	20231107	150400	134031835	975	975	975	975	0
291	20231107	150300	134031835	975	975	975	975	0
292	20231107	150200	134031835	975	975	975	975	0
293	20231107	150100	134031835	975	975	975	975	0
294	20231107	150000	134031835	975	975	975	975	0
295	20231107	145900	134031835	975	975	975	975	0
296	20231107	145800	134031835	975	976	976	975	19
297	20231107	145700	134013300	974	974	974	974	0
298	20231107	145600	134013300	974	974	974	974	0
299	20231107	145500	134013300	974	974	974	974	0
300	20231107	145400	134013300	974	976	976	974	3500
301	20231107	145300	130604144	978	978	978	978	0
302	20231107	145200	130604144	978	978	978	978	0
303	20231107	145100	130604144	978	978	978	978	0
304	20231107	145000	130604144	978	978	978	978	0
305	20231107	144900	130604144	978	978	978	978	0
306	20231107	144800	130604144	978	978	978	978	1000
307	20231107	144700	129626144	979	979	979	979	0
308	20231107	144600	129626144	979	979	979	979	0
309	20231107	144500	129626144	979	979	979	979	0
310	20231107	144400	129626144	979	979	979	979	0
311	20231107	144300	129626144	979	979	979	979	0
312	20231107	144200	129626144	979	979	979	979	4
313	20231107	144100	129622228	979	976	979	976	5
314	20231107	144000	129617339	974	974	974	974	0
315	20231107	143900	129617339	974	974	974	974	0
316	20231107	143800	129617339	974	974	974	974	0
317	20231107	143700	129617339	974	974	974	974	0
318	20231107	143600	129617339	974	974	974	974	16
319	20231107	143500	129601755	974	975	975	974	1129
320	20231107	143400	128502093	975	975	975	975	0
321	20231107	143300	128502093	975	975	975	975	0
322	20231107	143200	128502093	975	977	977	975	115
323	20231107	143100	128389966	977	977	977	977	1
324	20231107	143000	128388989	977	977	977	977	3
325	20231107	142900	128386058	975	975	975	975	0
326	20231107	142800	128386058	975	975	975	975	0
327	20231107	142700	128386058	975	975	975	975	0
328	20231107	142600	128386058	975	975	975	975	0
329	20231107	142500	128386058	975	975	975	975	0
330	20231107	142400	128386058	975	975	975	975	0
331	20231107	142300	128386058	975	975	975	975	0
332	20231107	142200	128386058	975	977	977	974	211
333	20231107	142100	128180517	977	977	977	977	0
334	20231107	142000	128180517	977	976	980	976	13
335	20231107	141900	128167824	980	980	980	980	0
336	20231107	141800	128167824	980	975	980	974	41
337	20231107	141700	128127856	974	974	974	974	0
338	20231107	141600	128127856	974	974	974	974	0
339	20231107	141500	128127856	974	974	974	974	0
340	20231107	141400	128127856	974	974	974	974	0
341	20231107	141300	128127856	974	974	974	974	0
342	20231107	141200	128127856	974	974	974	974	0
343	20231107	141100	128127856	974	974	974	974	0
344	20231107	141000	128127856	974	974	974	974	1
345	20231107	140900	128126882	977	977	977	977	1220
346	20231107	140800	126934942	977	977	977	977	0
347	20231107	140700	126934942	977	977	977	977	0
348	20231107	140600	126934942	977	977	977	977	100
349	20231107	140500	126837242	977	977	977	977	51
350	20231107	140400	126787415	977	977	977	977	4
351	20231107	140300	126783507	973	973	973	973	0
352	20231107	140200	126783507	973	973	973	973	0
353	20231107	140100	126783507	973	973	973	973	22
354	20231107	140000	126762101	971	974	974	971	443
355	20231107	135900	126331900	974	974	974	974	0
356	20231107	135800	126331900	974	974	974	974	0
357	20231107	135700	126331900	974	974	974	974	1
358	20231107	135600	126330926	974	974	974	974	1
359	20231107	135500	126329952	977	977	977	977	0
360	20231107	135400	126329952	977	977	977	977	0
361	20231107	135300	126329952	977	974	977	974	2
362	20231107	135200	126328001	971	971	971	971	0
363	20231107	135100	126328001	971	971	971	971	1
364	20231107	135000	126327030	972	972	972	972	0
365	20231107	134900	126327030	972	972	972	972	12
366	20231107	134800	126315366	972	971	972	971	26
367	20231107	134700	126290102	971	971	971	971	30
368	20231107	134600	126260972	968	968	970	968	361
369	20231107	134500	125911453	969	973	973	969	122
370	20231107	134400	125793160	973	973	973	973	83
371	20231107	134300	125712401	977	977	977	977	0
372	20231107	134200	125712401	977	977	977	977	0
373	20231107	134100	125712401	977	977	977	977	1
374	20231107	134000	125711424	976	976	976	976	0
375	20231107	133900	125711424	976	976	976	976	1000
376	20231107	133800	124735424	976	976	976	976	0
377	20231107	133700	124735424	976	976	976	976	0
378	20231107	133600	124735424	976	976	976	976	90
379	20231107	133500	124647584	976	976	976	976	0
380	20231107	133400	124647584	976	976	976	976	0
381	20231107	133300	124647584	976	972	976	972	2287
382	20231107	133200	122420006	972	972	972	972	0
383	20231107	133100	122420006	972	972	972	972	0
384	20231107	133000	122420006	972	972	972	972	3
385	20231107	132900	122417090	974	972	974	972	2
386	20231107	132800	122415144	972	972	972	972	1
387	20231107	132700	122414172	971	971	971	971	1
388	20231107	132600	122413201	970	971	971	970	5
389	20231107	132500	122408350	969	969	969	969	1995
390	20231107	132400	120475195	969	973	973	969	8411
391	20231107	132300	112317201	974	974	974	974	736
392	20231107	132200	111600337	974	974	974	974	948
393	20231107	132100	110676985	974	974	974	974	0
394	20231107	132000	110676985	974	974	974	974	23
395	20231107	131900	110654583	974	975	975	974	92
396	20231107	131800	110564924	976	976	976	976	0
397	20231107	131700	110564924	976	976	976	976	0
398	20231107	131600	110564924	976	976	976	976	69
399	20231107	131500	110497580	976	976	976	976	0
400	20231107	131400	110497580	976	974	976	974	27
401	20231107	131300	110471276	972	972	972	972	0
402	20231107	131200	110471276	972	974	974	972	11
403	20231107	131100	110460569	975	976	976	975	28917
404	20231107	131000	82266461	976	976	976	975	255
405	20231107	130900	82017587	975	975	975	975	2634
406	20231107	130800	79449437	975	975	975	975	412
407	20231107	130700	79047737	975	975	975	975	0
408	20231107	130600	79047737	975	976	976	975	801
409	20231107	130500	78266462	976	975	976	975	1144
410	20231107	130400	77150418	974	974	974	974	176
411	20231107	130300	76978994	971	971	971	971	0
412	20231107	130200	76978994	971	971	971	971	0
413	20231107	130100	76978994	971	971	971	971	12
414	20231107	130000	76967342	971	973	973	971	2988
415	20231107	125900	74065890	971	971	971	971	0
416	20231107	125800	74065890	971	971	971	971	0
417	20231107	125700	74065890	971	971	971	971	0
418	20231107	125600	74065890	971	971	971	971	0
419	20231107	125500	74065890	971	971	971	971	0
420	20231107	125400	74065890	971	971	971	971	0
421	20231107	125300	74065890	971	971	971	971	22
422	20231107	125200	74044528	971	971	971	971	537
423	20231107	125100	73523101	970	972	972	970	2004
424	20231107	125000	71578163	972	974	974	972	997
425	20231107	124900	70608565	974	974	974	974	93
426	20231107	124800	70517983	974	974	974	974	0
427	20231107	124700	70517983	974	974	974	974	0
428	20231107	124600	70517983	974	974	974	974	0
429	20231107	124500	70517983	974	973	974	973	2
430	20231107	124400	70516036	972	972	972	972	0
431	20231107	124300	70516036	972	972	972	972	4
432	20231107	124200	70512148	973	973	973	973	0
433	20231107	124100	70512148	973	973	973	973	0
434	20231107	124000	70512148	973	973	973	973	3
435	20231107	123900	70509229	973	973	973	973	0
436	20231107	123800	70509229	973	973	973	973	0
437	20231107	123700	70509229	973	973	973	973	0
438	20231107	123600	70509229	973	973	973	973	0
439	20231107	123500	70509229	973	973	973	973	1
440	20231107	123400	70508256	972	972	972	972	1
441	20231107	123300	70507284	972	973	973	971	5131
442	20231107	123200	65521472	973	973	973	973	0
443	20231107	123100	65521472	973	973	973	973	0
444	20231107	123000	65521472	973	973	973	973	0
445	20231107	122900	65521472	973	973	973	973	0
446	20231107	122800	65521472	973	973	973	973	0
447	20231107	122700	65521472	973	973	973	973	0
448	20231107	122600	65521472	973	973	973	973	0
449	20231107	122500	65521472	973	973	973	973	0
450	20231107	122400	65521472	973	973	973	973	0
451	20231107	122300	65521472	973	973	973	973	0
452	20231107	122200	65521472	973	973	973	973	0
453	20231107	122100	65521472	973	973	973	973	730
454	20231107	122000	64811182	973	973	973	973	34
455	20231107	121900	64778100	973	973	973	973	2
456	20231107	121800	64776154	973	973	973	973	0
457	20231107	121700	64776154	973	973	973	973	0
458	20231107	121600	64776154	973	973	973	973	10
459	20231107	121500	64766424	973	973	973	973	0
460	20231107	121400	64766424	973	972	973	972	946
461	20231107	121300	63846707	971	972	972	971	1855
462	20231107	121200	62044447	972	973	973	972	190
463	20231107	121100	61859766	973	973	973	973	2332
464	20231107	121000	59590730	973	973	973	973	0
465	20231107	120900	59590730	973	975	975	973	6151
466	20231107	120800	53600973	975	976	976	975	2440
467	20231107	120700	51221060	977	977	977	977	0
468	20231107	120600	51221060	977	977	977	977	0
469	20231107	120500	51221060	977	977	977	977	0
470	20231107	120400	51221060	977	977	977	977	1509
471	20231107	120300	49746767	977	977	977	977	0
472	20231107	120200	49746767	977	977	977	977	0
473	20231107	120100	49746767	977	977	977	977	0
474	20231107	120000	49746767	977	977	977	977	0
475	20231107	115900	49746767	977	977	977	977	11
476	20231107	115800	49736020	979	979	979	979	0
477	20231107	115700	49736020	979	979	979	979	1
478	20231107	115600	49735041	977	977	977	977	0
479	20231107	115500	49735041	977	979	979	977	2100
480	20231107	115400	47682056	979	979	979	979	0
481	20231107	115300	47682056	979	979	979	979	0
482	20231107	115200	47682056	979	979	979	979	0
483	20231107	115100	47682056	979	978	979	978	386
484	20231107	115000	47304221	978	978	978	978	1000
485	20231107	114900	46326221	978	979	979	978	503
486	20231107	114800	45834284	978	978	978	978	500
487	20231107	114700	45345284	978	978	978	978	0
488	20231107	114600	45345284	978	979	979	978	1801
489	20231107	114500	43583105	980	980	980	980	0
490	20231107	114400	43583105	980	980	980	980	0
491	20231107	114300	43583105	980	980	980	980	20
492	20231107	114200	43563505	983	983	983	983	0
493	20231107	114100	43563505	983	983	983	983	0
494	20231107	114000	43563505	983	983	983	983	0
495	20231107	113900	43563505	983	983	983	983	0
496	20231107	113800	43563505	983	983	983	983	0
497	20231107	113700	43563505	983	983	983	983	0
498	20231107	113600	43563505	983	983	983	983	0
499	20231107	113500	43563505	983	983	983	983	0
500	20231107	113400	43563505	983	983	983	983	0
501	20231107	113300	43563505	983	981	983	981	7
502	20231107	113200	43556636	979	979	979	979	0
503	20231107	113100	43556636	979	979	979	979	0
504	20231107	113000	43556636	979	979	979	979	0
505	20231107	112900	43556636	979	980	980	979	300
506	20231107	112800	43262836	981	981	981	981	4
507	20231107	112700	43258912	981	981	981	981	1
508	20231107	112600	43257931	978	978	978	978	0
509	20231107	112500	43257931	978	978	978	978	0
510	20231107	112400	43257931	978	978	978	978	0
511	20231107	112300	43257931	978	978	978	978	1458
512	20231107	112200	41832007	978	978	978	978	1000
513	20231107	112100	40854007	978	979	979	978	2000
514	20231107	112000	38897007	978	980	980	978	4729
515	20231107	111900	34266787	980	980	980	980	54
516	20231107	111800	34213867	982	980	982	980	603
517	20231107	111700	33622921	982	982	982	982	0
518	20231107	111600	33622921	982	982	982	982	0
519	20231107	111500	33622921	982	980	982	980	658
520	20231107	111400	32978079	980	981	981	980	2500
521	20231107	111300	30527079	982	981	982	981	1001
522	20231107	111200	29545097	982	982	982	982	5
523	20231107	111100	29540187	981	981	982	981	2196
524	20231107	111000	27385909	982	982	982	982	0
525	20231107	110900	27385909	982	982	982	982	0
526	20231107	110800	27385909	982	982	982	982	0
527	20231107	110700	27385909	982	982	982	982	0
528	20231107	110600	27385909	982	983	983	981	1862
529	20231107	110500	25558436	983	983	983	983	0
530	20231107	110400	25558436	983	983	983	983	10
531	20231107	110300	25548606	985	985	985	985	10
532	20231107	110200	25538756	985	985	985	985	0
533	20231107	110100	25538756	985	985	985	985	0
534	20231107	110000	25538756	985	985	985	985	0
535	20231107	105900	25538756	985	985	985	985	0
536	20231107	105800	25538756	985	985	985	985	0
537	20231107	105700	25538756	985	985	985	985	1
538	20231107	105600	25537771	984	984	984	984	0
539	20231107	105500	25537771	984	984	984	984	21
540	20231107	105400	25517107	985	985	985	985	0
541	20231107	105300	25517107	985	985	985	985	0
542	20231107	105200	25517107	985	985	985	985	0
543	20231107	105100	25517107	985	985	985	985	0
544	20231107	105000	25517107	985	985	985	985	0
545	20231107	104900	25517107	985	985	985	985	1
546	20231107	104800	25516122	984	984	984	984	0
547	20231107	104700	25516122	984	984	984	984	0
548	20231107	104600	25516122	984	984	984	984	0
549	20231107	104500	25516122	984	983	984	983	2000
550	20231107	104400	23548421	983	983	983	983	8
551	20231107	104300	23540557	983	983	983	983	8
552	20231107	104200	23532693	983	983	983	982	130
553	20231107	104100	23405020	983	983	983	983	1
554	20231107	104000	23404037	983	983	983	983	3
555	20231107	103900	23401088	982	982	982	982	0
556	20231107	103800	23401088	982	982	982	982	0
557	20231107	103700	23401088	982	982	982	982	31
558	20231107	103600	23370646	983	982	983	982	23
559	20231107	103500	23348057	982	982	982	982	2
560	20231107	103400	23346093	983	983	983	983	20
561	20231107	103300	23326433	983	983	983	983	1
562	20231107	103200	23325450	983	983	983	983	9
563	20231107	103100	23316603	983	983	983	983	10
564	20231107	103000	23306773	983	983	983	982	147
565	20231107	102900	23162302	983	983	983	983	110
566	20231107	102800	23054172	983	983	983	983	10
567	20231107	102700	23044342	983	983	983	983	10
568	20231107	102600	23034512	983	983	983	983	378
569	20231107	102500	22662938	983	983	983	983	0
570	20231107	102400	22662938	983	983	983	983	122
571	20231107	102300	22543012	983	983	983	983	0
572	20231107	102200	22543012	983	983	983	983	0
573	20231107	102100	22543012	983	983	983	983	0
574	20231107	102000	22543012	983	983	983	983	0
575	20231107	101900	22543012	983	983	983	983	0
576	20231107	101800	22543012	983	983	983	983	0
577	20231107	101700	22543012	983	983	983	983	0
578	20231107	101600	22543012	983	983	983	983	0
579	20231107	101500	22543012	983	983	983	983	0
580	20231107	101400	22543012	983	983	983	983	203
581	20231107	101300	22343463	981	982	982	981	660
582	20231107	101200	21695577	982	982	982	982	200
583	20231107	101100	21499177	982	982	982	982	0
584	20231107	101000	21499177	982	982	982	982	0
585	20231107	100900	21499177	982	982	982	982	0
586	20231107	100800	21499177	982	982	982	982	497
587	20231107	100700	21011123	982	982	982	982	0
588	20231107	100600	21011123	982	982	982	982	0
589	20231107	100500	21011123	982	982	982	982	13
590	20231107	100400	20998357	982	982	982	982	62
591	20231107	100300	20937473	982	982	982	982	33
592	20231107	100200	20905067	982	982	982	982	122
593	20231107	100100	20785263	982	982	982	982	0
594	20231107	100000	20785263	982	981	982	981	812
595	20231107	095900	19988679	982	982	982	982	11
596	20231107	095800	19977877	982	982	982	982	11
597	20231107	095700	19967075	981	982	982	981	277
598	20231107	095600	19695226	982	982	982	982	10
599	20231107	095500	19685406	981	982	982	981	1170
600	20231107	095400	18536627	982	983	983	982	3100
601	20231107	095300	15492227	983	983	983	983	1
602	20231107	095200	15491244	983	983	983	983	0
603	20231107	095100	15491244	983	983	983	983	0
604	20231107	095000	15491244	983	983	983	983	0
605	20231107	094900	15491244	983	983	983	983	0
606	20231107	094800	15491244	983	983	983	983	0
607	20231107	094700	15491244	983	983	983	983	0
608	20231107	094600	15491244	983	983	983	983	185
609	20231107	094500	15309389	984	984	984	984	4
610	20231107	094400	15305453	984	984	984	984	0
611	20231107	094300	15305453	984	984	984	984	3
612	20231107	094200	15302501	984	984	984	984	0
613	20231107	094100	15302501	984	984	984	984	500
614	20231107	094000	14810501	984	984	984	984	1092
615	20231107	093900	13735973	984	984	984	984	1000
616	20231107	093800	12751973	984	984	984	984	2
617	20231107	093700	12750005	984	984	984	984	0
618	20231107	093600	12750005	984	984	984	984	0
619	20231107	093500	12750005	984	984	984	984	0
620	20231107	093400	12750005	984	984	984	984	0
621	20231107	093300	12750005	984	984	984	984	117
622	20231107	093200	12634877	983	983	983	983	121
623	20231107	093100	12515934	983	984	984	982	2880
624	20231107	093000	9687068	983	983	983	983	316
625	20231107	092900	9376440	983	983	983	983	3
626	20231107	092800	9373491	983	983	983	983	0
627	20231107	092700	9373491	983	985	985	983	47
628	20231107	092600	9327240	984	985	985	984	58
629	20231107	092500	9270120	986	986	986	986	0
630	20231107	092400	9270120	986	991	991	986	101
631	20231107	092300	9170529	987	987	987	987	0
632	20231107	092200	9170529	987	984	991	984	204
633	20231107	092100	8969180	994	990	994	990	370
634	20231107	092000	8601960	990	988	990	988	360
635	20231107	091900	8245851	989	984	989	984	225
636	20231107	091800	8024334	984	984	984	984	25
637	20231107	091700	7999734	984	984	984	984	100
638	20231107	091600	7901334	984	984	984	984	0
639	20231107	091500	7901334	984	984	984	984	14
640	20231107	091400	7887558	984	984	984	984	0
641	20231107	091300	7887558	984	984	984	984	0
642	20231107	091200	7887558	984	984	984	984	1
643	20231107	091100	7886574	978	978	978	978	0
644	20231107	091000	7886574	978	978	978	978	0
645	20231107	090900	7886574	978	978	978	978	0
646	20231107	090800	7886574	978	978	978	978	0
647	20231107	090700	7886574	978	978	978	978	50
648	20231107	090600	7837674	975	975	975	975	0
649	20231107	090500	7837674	975	975	975	975	2695
650	20231107	090400	5210049	973	975	975	973	1566
651	20231107	090300	3683389	976	977	977	976	558
652	20231107	090200	3138228	978	977	978	977	670
653	20231107	090100	2483528	976	982	982	976	2013
654	20231107	090000	513640	982	984	985	982	522