KissMeData/085310/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	195400	167622589	981	981	981	981	1591
3	20231115	195300	167622589	981	981	981	981	0
4	20231115	195200	167622589	981	981	981	981	0
5	20231115	195100	167622589	981	981	981	981	0
6	20231115	195000	167622589	981	981	981	981	0
7	20231115	194900	167622589	981	981	981	981	0
8	20231115	194800	167622589	981	981	981	981	0
9	20231115	194700	167622589	981	981	981	981	0
10	20231115	194600	167622589	981	981	981	981	0
11	20231115	194500	167622589	981	981	981	981	0
12	20231115	194400	167622589	981	981	981	981	0
13	20231115	194300	167622589	981	981	981	981	0
14	20231115	194200	167622589	981	981	981	981	0
15	20231115	194100	167622589	981	981	981	981	0
16	20231115	194000	167622589	981	981	981	981	0
17	20231115	193900	167622589	981	981	981	981	0
18	20231115	193800	167622589	981	981	981	981	0
19	20231115	193700	167622589	981	981	981	981	0
20	20231115	193600	167622589	981	981	981	981	0
21	20231115	193500	167622589	981	981	981	981	0
22	20231115	193400	167622589	981	981	981	981	0
23	20231115	193300	167622589	981	981	981	981	0
24	20231115	193200	167622589	981	981	981	981	0
25	20231115	193100	167622589	981	981	981	981	0
26	20231115	193000	167622589	981	981	981	981	0
27	20231115	192900	167622589	981	981	981	981	0
28	20231115	192800	167622589	981	981	981	981	0
29	20231115	192700	167622589	981	981	981	981	0
30	20231115	192600	167622589	981	981	981	981	0
31	20231115	192500	167622589	981	981	981	981	0
32	20231115	192400	167622589	981	981	981	981	1591
33	20231115	192300	167622589	981	981	981	981	0
34	20231115	192200	167622589	981	981	981	981	0
35	20231115	192100	167622589	981	981	981	981	0
36	20231115	192000	167622589	981	981	981	981	0
37	20231115	191900	167622589	981	981	981	981	0
38	20231115	191800	167622589	981	981	981	981	0
39	20231115	191700	167622589	981	981	981	981	0
40	20231115	191600	167622589	981	981	981	981	0
41	20231115	191500	167622589	981	981	981	981	0
42	20231115	191400	167622589	981	981	981	981	0
43	20231115	191300	167622589	981	981	981	981	0
44	20231115	191200	167622589	981	981	981	981	0
45	20231115	191100	167622589	981	981	981	981	0
46	20231115	191000	167622589	981	981	981	981	0
47	20231115	190900	167622589	981	981	981	981	0
48	20231115	190800	167622589	981	981	981	981	0
49	20231115	190700	167622589	981	981	981	981	0
50	20231115	190600	167622589	981	981	981	981	0
51	20231115	190500	167622589	981	981	981	981	0
52	20231115	190400	167622589	981	981	981	981	0
53	20231115	190300	167622589	981	981	981	981	0
54	20231115	190200	167622589	981	981	981	981	0
55	20231115	190100	167622589	981	981	981	981	0
56	20231115	190000	167622589	981	981	981	981	0
57	20231115	185900	167622589	981	981	981	981	0
58	20231115	185800	167622589	981	981	981	981	0
59	20231115	185700	167622589	981	981	981	981	0
60	20231115	185600	167622589	981	981	981	981	0
61	20231115	185500	167622589	981	981	981	981	0
62	20231115	185400	167622589	981	981	981	981	1591
63	20231115	185300	167622589	981	981	981	981	0
64	20231115	185200	167622589	981	981	981	981	0
65	20231115	185100	167622589	981	981	981	981	0
66	20231115	185000	167622589	981	981	981	981	0
67	20231115	184900	167622589	981	981	981	981	0
68	20231115	184800	167622589	981	981	981	981	0
69	20231115	184700	167622589	981	981	981	981	0
70	20231115	184600	167622589	981	981	981	981	0
71	20231115	184500	167622589	981	981	981	981	0
72	20231115	184400	167622589	981	981	981	981	0
73	20231115	184300	167622589	981	981	981	981	0
74	20231115	184200	167622589	981	981	981	981	0
75	20231115	184100	167622589	981	981	981	981	0
76	20231115	184000	167622589	981	981	981	981	0
77	20231115	183900	167622589	981	981	981	981	0
78	20231115	183800	167622589	981	981	981	981	0
79	20231115	183700	167622589	981	981	981	981	0
80	20231115	183600	167622589	981	981	981	981	0
81	20231115	183500	167622589	981	981	981	981	0
82	20231115	183400	167622589	981	981	981	981	0
83	20231115	183300	167622589	981	981	981	981	0
84	20231115	183200	167622589	981	981	981	981	0
85	20231115	183100	167622589	981	981	981	981	0
86	20231115	183000	167622589	981	981	981	981	0
87	20231115	182900	167622589	981	981	981	981	0
88	20231115	182800	167622589	981	981	981	981	0
89	20231115	182700	167622589	981	981	981	981	0
90	20231115	182600	167622589	981	981	981	981	0
91	20231115	182500	167622589	981	981	981	981	0
92	20231115	182400	167622589	981	981	981	981	1591
93	20231115	182300	167622589	981	981	981	981	0
94	20231115	182200	167622589	981	981	981	981	0
95	20231115	182100	167622589	981	981	981	981	0
96	20231115	182000	167622589	981	981	981	981	0
97	20231115	181900	167622589	981	981	981	981	0
98	20231115	181800	167622589	981	981	981	981	0
99	20231115	181700	167622589	981	981	981	981	0
100	20231115	181600	167622589	981	981	981	981	0
101	20231115	181500	167622589	981	981	981	981	0
102	20231115	181400	167622589	981	981	981	981	0
103	20231115	181300	167622589	981	981	981	981	0
104	20231115	181200	167622589	981	981	981	981	0
105	20231115	181100	167622589	981	981	981	981	0
106	20231115	181000	167622589	981	981	981	981	0
107	20231115	180900	167622589	981	981	981	981	0
108	20231115	180800	167622589	981	981	981	981	0
109	20231115	180700	167622589	981	981	981	981	0
110	20231115	180600	167622589	981	981	981	981	0
111	20231115	180500	167622589	981	981	981	981	0
112	20231115	180400	167622589	981	981	981	981	0
113	20231115	180300	167622589	981	981	981	981	0
114	20231115	180200	167622589	981	981	981	981	0
115	20231115	180100	167622589	981	981	981	981	0
116	20231115	180000	167622589	981	981	981	981	0
117	20231115	175900	167622589	981	981	981	981	0
118	20231115	175800	167622589	981	981	981	981	0
119	20231115	175700	167622589	981	981	981	981	0
120	20231115	175600	167622589	981	981	981	981	0
121	20231115	175500	167622589	981	981	981	981	0
122	20231115	175400	167622589	981	981	981	981	1591
123	20231115	175300	167622589	981	981	981	981	0
124	20231115	175200	167622589	981	981	981	981	0
125	20231115	175100	167622589	981	981	981	981	0
126	20231115	175000	167622589	981	981	981	981	0
127	20231115	174900	167622589	981	981	981	981	0
128	20231115	174800	167622589	981	981	981	981	0
129	20231115	174700	167622589	981	981	981	981	0
130	20231115	174600	167622589	981	981	981	981	0
131	20231115	174500	167622589	981	981	981	981	0
132	20231115	174400	167622589	981	981	981	981	0
133	20231115	174300	167622589	981	981	981	981	0
134	20231115	174200	167622589	981	981	981	981	0
135	20231115	174100	167622589	981	981	981	981	0
136	20231115	174000	167622589	981	981	981	981	0
137	20231115	173900	167622589	981	981	981	981	0
138	20231115	173800	167622589	981	981	981	981	0
139	20231115	173700	167622589	981	981	981	981	0
140	20231115	173600	167622589	981	981	981	981	0
141	20231115	173500	167622589	981	981	981	981	0
142	20231115	173400	167622589	981	981	981	981	0
143	20231115	173300	167622589	981	981	981	981	0
144	20231115	173200	167622589	981	981	981	981	0
145	20231115	173100	167622589	981	981	981	981	0
146	20231115	173000	167622589	981	981	981	981	0
147	20231115	172900	167622589	981	981	981	981	0
148	20231115	172800	167622589	981	981	981	981	0
149	20231115	172700	167622589	981	981	981	981	0
150	20231115	172600	167622589	981	981	981	981	0
151	20231115	172500	167622589	981	981	981	981	0
152	20231115	172400	167622589	981	981	981	981	1591
153	20231115	172300	167622589	981	981	981	981	0
154	20231115	172200	167622589	981	981	981	981	0
155	20231115	172100	167622589	981	981	981	981	0
156	20231115	172000	167622589	981	981	981	981	0
157	20231115	171900	167622589	981	981	981	981	0
158	20231115	171800	167622589	981	981	981	981	0
159	20231115	171700	167622589	981	981	981	981	0
160	20231115	171600	167622589	981	981	981	981	0
161	20231115	171500	167622589	981	981	981	981	0
162	20231115	171400	167622589	981	981	981	981	0
163	20231115	171300	167622589	981	981	981	981	0
164	20231115	171200	167622589	981	981	981	981	0
165	20231115	171100	167622589	981	981	981	981	0
166	20231115	171000	167622589	981	981	981	981	0
167	20231115	170900	167622589	981	981	981	981	0
168	20231115	170800	167622589	981	981	981	981	0
169	20231115	170700	167622589	981	981	981	981	0
170	20231115	170600	167622589	981	981	981	981	0
171	20231115	170500	167622589	981	981	981	981	0
172	20231115	170400	167622589	981	981	981	981	0
173	20231115	170300	167622589	981	981	981	981	0
174	20231115	170200	167622589	981	981	981	981	0
175	20231115	170100	167622589	981	981	981	981	0
176	20231115	170000	167622589	981	981	981	981	0
177	20231115	165900	167622589	981	981	981	981	0
178	20231115	165800	167622589	981	981	981	981	0
179	20231115	165700	167622589	981	981	981	981	0
180	20231115	165600	167622589	981	981	981	981	0
181	20231115	165500	167622589	981	981	981	981	0
182	20231115	165400	167622589	981	981	981	981	1591
183	20231115	165300	167622589	981	981	981	981	0
184	20231115	165200	167622589	981	981	981	981	0
185	20231115	165100	167622589	981	981	981	981	0
186	20231115	165000	167622589	981	981	981	981	0
187	20231115	164900	167622589	981	981	981	981	0
188	20231115	164800	167622589	981	981	981	981	0
189	20231115	164700	167622589	981	981	981	981	0
190	20231115	164600	167622589	981	981	981	981	0
191	20231115	164500	167622589	981	981	981	981	0
192	20231115	164400	167622589	981	981	981	981	0
193	20231115	164300	167622589	981	981	981	981	0
194	20231115	164200	167622589	981	981	981	981	0
195	20231115	164100	167622589	981	981	981	981	0
196	20231115	164000	167622589	981	981	981	981	0
197	20231115	163900	167622589	981	981	981	981	0
198	20231115	163800	167622589	981	981	981	981	0
199	20231115	163700	167622589	981	981	981	981	0
200	20231115	163600	167622589	981	981	981	981	0
201	20231115	163500	167622589	981	981	981	981	0
202	20231115	163400	167622589	981	981	981	981	0
203	20231115	163300	167622589	981	981	981	981	0
204	20231115	163200	167622589	981	981	981	981	0
205	20231115	163100	167622589	981	981	981	981	0
206	20231115	163000	167622589	981	981	981	981	0
207	20231115	162900	167622589	981	981	981	981	0
208	20231115	162800	167622589	981	981	981	981	0
209	20231115	162700	167622589	981	981	981	981	0
210	20231115	162600	167622589	981	981	981	981	0
211	20231115	162500	167622589	981	981	981	981	0
212	20231115	162400	167622589	981	981	981	981	1591
213	20231115	162300	167622589	981	981	981	981	0
214	20231115	162200	167622589	981	981	981	981	0
215	20231115	162100	167622589	981	981	981	981	0
216	20231115	162000	167622589	981	981	981	981	0
217	20231115	161900	167622589	981	981	981	981	0
218	20231115	161800	167622589	981	981	981	981	0
219	20231115	161700	167622589	981	981	981	981	0
220	20231115	161600	167622589	981	981	981	981	0
221	20231115	161500	167622589	981	981	981	981	0
222	20231115	161400	167622589	981	981	981	981	0
223	20231115	161300	167622589	981	981	981	981	0
224	20231115	161200	167622589	981	981	981	981	0
225	20231115	161100	167622589	981	981	981	981	0
226	20231115	161000	167622589	981	981	981	981	0
227	20231115	160900	167622589	981	981	981	981	0
228	20231115	160800	167622589	981	981	981	981	0
229	20231115	160700	167622589	981	981	981	981	0
230	20231115	160600	167622589	981	981	981	981	0
231	20231115	160500	167622589	981	981	981	981	0
232	20231115	160400	167622589	981	981	981	981	0
233	20231115	160300	167622589	981	981	981	981	0
234	20231115	160200	167622589	981	981	981	981	0
235	20231115	160100	167622589	981	981	981	981	0
236	20231115	160000	167622589	981	981	981	981	0
237	20231115	155900	167622589	981	981	981	981	0
238	20231115	155800	167622589	981	981	981	981	0
239	20231115	155700	167622589	981	981	981	981	0
240	20231115	155600	167622589	981	981	981	981	0
241	20231115	155500	167622589	981	981	981	981	0
242	20231115	155400	167622589	981	981	981	981	1591
243	20231115	155300	167622589	981	981	981	981	0
244	20231115	155200	167622589	981	981	981	981	0
245	20231115	155100	167622589	981	981	981	981	0
246	20231115	155000	167622589	981	981	981	981	0
247	20231115	154900	167622589	981	981	981	981	0
248	20231115	154800	167622589	981	981	981	981	0
249	20231115	154700	167622589	981	981	981	981	0
250	20231115	154600	167622589	981	981	981	981	0
251	20231115	154500	167622589	981	981	981	981	0
252	20231115	154400	167622589	981	981	981	981	0
253	20231115	154300	167622589	981	981	981	981	0
254	20231115	154200	167622589	981	981	981	981	0
255	20231115	154100	167622589	981	981	981	981	0
256	20231115	154000	167622589	981	981	981	981	0
257	20231115	153900	167622589	981	981	981	981	0
258	20231115	153800	167622589	981	981	981	981	0
259	20231115	153700	167622589	981	981	981	981	0
260	20231115	153600	167622589	981	981	981	981	0
261	20231115	153500	167622589	981	981	981	981	0
262	20231115	153400	167622589	981	981	981	981	0
263	20231115	153300	167622589	981	981	981	981	0
264	20231115	153200	167622589	981	981	981	981	0
265	20231115	153100	167622589	981	981	981	981	0
266	20231115	153000	167622589	981	981	981	981	1591
267	20231115	152900	166061818	983	983	983	983	0
268	20231115	152800	166061818	983	983	983	983	0
269	20231115	152700	166061818	983	983	983	983	0
270	20231115	152600	166061818	983	983	983	983	0
271	20231115	152500	166061818	983	983	983	983	0
272	20231115	152400	166061818	983	983	983	983	0
273	20231115	152300	166061818	983	983	983	983	0
274	20231115	152200	166061818	983	983	983	983	0
275	20231115	152100	166061818	983	983	983	983	0
276	20231115	152000	166061818	983	983	983	983	0
277	20231115	151900	166061818	983	983	983	983	390
278	20231115	151800	165678448	983	983	983	983	0
279	20231115	151700	165678448	983	983	983	983	1
280	20231115	151600	165677465	982	982	982	982	111
281	20231115	151500	165568463	981	981	981	981	306
282	20231115	151400	165268277	981	981	981	981	375
283	20231115	151300	164900402	981	981	981	981	187
284	20231115	151200	164716955	981	981	981	981	0
285	20231115	151100	164716955	981	981	981	981	0
286	20231115	151000	164716955	981	981	981	981	0
287	20231115	150900	164716955	981	981	981	981	0
288	20231115	150800	164716955	981	981	981	981	295
289	20231115	150700	164427560	981	981	981	981	0
290	20231115	150600	164427560	981	981	981	981	470
291	20231115	150500	163966490	981	981	981	981	0
292	20231115	150400	163966490	981	981	981	981	239
293	20231115	150300	163732031	981	981	981	981	0
294	20231115	150200	163732031	981	981	981	981	0
295	20231115	150100	163732031	981	981	981	981	203
296	20231115	150000	163532888	981	981	981	981	0
297	20231115	145900	163532888	981	981	981	981	0
298	20231115	145800	163532888	981	981	981	981	0
299	20231115	145700	163532888	981	981	981	981	385
300	20231115	145600	163155203	981	981	981	981	964
301	20231115	145500	162209519	981	981	981	981	1
302	20231115	145400	162208538	979	979	979	979	0
303	20231115	145300	162208538	979	979	979	979	100
304	20231115	145200	162110638	979	979	979	979	0
305	20231115	145100	162110638	979	979	979	979	0
306	20231115	145000	162110638	979	979	979	979	0
307	20231115	144900	162110638	979	979	979	979	1053
308	20231115	144800	161079751	982	982	982	982	0
309	20231115	144700	161079751	982	982	982	982	0
310	20231115	144600	161079751	982	982	982	982	0
311	20231115	144500	161079751	982	982	982	982	0
312	20231115	144400	161079751	982	982	982	982	0
313	20231115	144300	161079751	982	982	982	982	0
314	20231115	144200	161079751	982	982	982	982	41
315	20231115	144100	161039489	982	982	982	982	38
316	20231115	144000	161002173	982	982	982	982	0
317	20231115	143900	161002173	982	982	982	982	0
318	20231115	143800	161002173	982	982	982	982	0
319	20231115	143700	161002173	982	982	982	982	0
320	20231115	143600	161002173	982	982	982	982	0
321	20231115	143500	161002173	982	982	982	982	0
322	20231115	143400	161002173	982	982	982	982	0
323	20231115	143300	161002173	982	982	982	982	4
324	20231115	143200	160998245	979	979	979	979	0
325	20231115	143100	160998245	979	980	980	979	2500
326	20231115	143000	158548266	982	982	982	982	0
327	20231115	142900	158548266	982	981	982	981	1356
328	20231115	142800	157218029	980	980	980	980	3008
329	20231115	142700	154270189	980	980	980	980	0
330	20231115	142600	154270189	980	980	980	980	0
331	20231115	142500	154270189	980	980	980	980	1
332	20231115	142400	154269209	978	978	978	978	400
333	20231115	142300	153878009	980	980	980	980	0
334	20231115	142200	153878009	980	980	980	980	1
335	20231115	142100	153877029	979	979	979	979	0
336	20231115	142000	153877029	979	979	979	979	100
337	20231115	141900	153779129	980	980	980	980	0
338	20231115	141800	153779129	980	980	980	980	0
339	20231115	141700	153779129	980	980	980	980	0
340	20231115	141600	153779129	980	980	980	980	410
341	20231115	141500	153377329	980	980	980	980	640
342	20231115	141400	152750129	980	980	980	980	0
343	20231115	141300	152750129	980	980	980	980	50
344	20231115	141200	152701129	980	980	980	980	0
345	20231115	141100	152701129	980	980	980	980	0
346	20231115	141000	152701129	980	980	980	980	358
347	20231115	140900	152350289	980	980	980	980	109
348	20231115	140800	152243469	980	980	980	980	0
349	20231115	140700	152243469	980	979	980	979	1000
350	20231115	140600	151263489	979	979	979	979	0
351	20231115	140500	151263489	979	979	979	979	0
352	20231115	140400	151263489	979	979	979	979	37
353	20231115	140300	151227266	980	980	980	980	0
354	20231115	140200	151227266	980	980	980	980	0
355	20231115	140100	151227266	980	980	980	980	0
356	20231115	140000	151227266	980	980	980	980	0
357	20231115	135900	151227266	980	980	980	980	0
358	20231115	135800	151227266	980	980	980	980	0
359	20231115	135700	151227266	980	980	980	980	0
360	20231115	135600	151227266	980	980	980	980	14
361	20231115	135500	151213546	976	976	976	976	30
362	20231115	135400	151184266	977	977	977	977	20
363	20231115	135300	151164726	980	980	980	980	0
364	20231115	135200	151164726	980	980	980	980	0
365	20231115	135100	151164726	980	979	980	979	2042
366	20231115	135000	149165016	979	979	979	979	0
367	20231115	134900	149165016	979	979	979	979	0
368	20231115	134800	149165016	979	979	979	979	0
369	20231115	134700	149165016	979	979	979	979	0
370	20231115	134600	149165016	979	979	979	979	0
371	20231115	134500	149165016	979	979	979	979	0
372	20231115	134400	149165016	979	979	979	979	0
373	20231115	134300	149165016	979	979	979	979	0
374	20231115	134200	149165016	979	979	979	979	0
375	20231115	134100	149165016	979	979	979	979	0
376	20231115	134000	149165016	979	979	979	979	0
377	20231115	133900	149165016	979	979	979	979	100
378	20231115	133800	149067116	979	979	979	979	0
379	20231115	133700	149067116	979	979	979	979	0
380	20231115	133600	149067116	979	979	979	979	0
381	20231115	133500	149067116	979	978	979	978	19
382	20231115	133400	149048519	978	978	978	978	1
383	20231115	133300	149047541	977	977	977	977	0
384	20231115	133200	149047541	977	977	977	977	0
385	20231115	133100	149047541	977	977	977	977	219
386	20231115	133000	148833578	977	977	977	977	0
387	20231115	132900	148833578	977	977	977	977	19
388	20231115	132800	148815015	976	976	976	976	345
389	20231115	132700	148478295	976	976	976	976	0
390	20231115	132600	148478295	976	976	976	976	0
391	20231115	132500	148478295	976	976	976	976	0
392	20231115	132400	148478295	976	976	976	976	60
393	20231115	132300	148419735	976	976	976	976	0
394	20231115	132200	148419735	976	976	976	976	0
395	20231115	132100	148419735	976	976	976	976	0
396	20231115	132000	148419735	976	976	976	976	1424
397	20231115	131900	147029911	977	977	977	977	25
398	20231115	131800	147005486	977	977	977	977	0
399	20231115	131700	147005486	977	977	977	977	0
400	20231115	131600	147005486	977	977	977	977	0
401	20231115	131500	147005486	977	977	977	977	5
402	20231115	131400	147000601	977	977	977	977	0
403	20231115	131300	147000601	977	977	977	977	0
404	20231115	131200	147000601	977	977	977	977	0
405	20231115	131100	147000601	977	977	977	977	0
406	20231115	131000	147000601	977	977	977	977	0
407	20231115	130900	147000601	977	977	977	977	16
408	20231115	130800	146984969	976	976	976	976	4
409	20231115	130700	146981065	977	977	977	977	0
410	20231115	130600	146981065	977	977	977	977	0
411	20231115	130500	146981065	977	977	977	977	0
412	20231115	130400	146981065	977	977	977	977	0
413	20231115	130300	146981065	977	977	977	977	1716
414	20231115	130200	145304533	979	979	979	979	0
415	20231115	130100	145304533	979	979	979	979	0
416	20231115	130000	145304533	979	979	979	979	0
417	20231115	125900	145304533	979	979	979	979	0
418	20231115	125800	145304533	979	979	979	979	0
419	20231115	125700	145304533	979	979	979	979	50
420	20231115	125600	145255583	979	979	979	979	50
421	20231115	125500	145206633	979	979	979	979	0
422	20231115	125400	145206633	979	979	979	979	0
423	20231115	125300	145206633	979	979	979	979	0
424	20231115	125200	145206633	979	979	979	979	0
425	20231115	125100	145206633	979	979	979	979	0
426	20231115	125000	145206633	979	979	979	979	0
427	20231115	124900	145206633	979	979	979	979	0
428	20231115	124800	145206633	979	979	979	979	1
429	20231115	124700	145205654	977	977	977	977	219
430	20231115	124600	144991691	979	979	979	979	0
431	20231115	124500	144991691	979	979	979	979	0
432	20231115	124400	144991691	979	979	979	979	1
433	20231115	124300	144990712	977	977	977	977	0
434	20231115	124200	144990712	977	977	977	977	0
435	20231115	124100	144990712	977	977	977	977	0
436	20231115	124000	144990712	977	977	977	977	0
437	20231115	123900	144990712	977	977	977	977	16
438	20231115	123800	144975080	977	977	977	977	0
439	20231115	123700	144975080	977	978	978	977	124
440	20231115	123600	144853902	978	978	978	978	0
441	20231115	123500	144853902	978	978	978	978	0
442	20231115	123400	144853902	978	978	978	978	0
443	20231115	123300	144853902	978	978	978	978	0
444	20231115	123200	144853902	978	978	978	978	1
445	20231115	123100	144852924	979	979	979	979	0
446	20231115	123000	144852924	979	979	979	979	0
447	20231115	122900	144852924	979	979	979	979	0
448	20231115	122800	144852924	979	979	979	979	50
449	20231115	122700	144803974	979	979	979	979	0
450	20231115	122600	144803974	979	979	979	979	0
451	20231115	122500	144803974	979	979	979	979	5
452	20231115	122400	144799079	979	979	979	979	0
453	20231115	122300	144799079	979	979	979	979	17
454	20231115	122200	144782436	978	978	978	978	0
455	20231115	122100	144782436	978	978	978	978	0
456	20231115	122000	144782436	978	978	978	978	88
457	20231115	121900	144696372	978	978	978	978	0
458	20231115	121800	144696372	978	978	978	978	0
459	20231115	121700	144696372	978	978	978	978	0
460	20231115	121600	144696372	978	978	978	978	0
461	20231115	121500	144696372	978	978	978	978	0
462	20231115	121400	144696372	978	978	978	978	0
463	20231115	121300	144696372	978	978	978	978	0
464	20231115	121200	144696372	978	978	978	978	0
465	20231115	121100	144696372	978	978	978	978	0
466	20231115	121000	144696372	978	978	978	978	1
467	20231115	120900	144695394	979	979	979	979	0
468	20231115	120800	144695394	979	979	979	979	0
469	20231115	120700	144695394	979	979	979	979	0
470	20231115	120600	144695394	979	979	979	979	1
471	20231115	120500	144694415	979	979	979	979	500
472	20231115	120400	144204915	979	979	979	979	50
473	20231115	120300	144155965	978	978	978	978	63
474	20231115	120200	144094351	979	978	979	978	564
475	20231115	120100	143542259	978	978	978	978	0
476	20231115	120000	143542259	978	978	978	978	20
477	20231115	115900	143522699	979	979	979	979	1
478	20231115	115800	143521720	978	978	978	978	0
479	20231115	115700	143521720	978	978	978	978	1000
480	20231115	115600	142543720	979	979	979	979	17
481	20231115	115500	142527077	978	978	978	978	1000
482	20231115	115400	141549077	979	979	979	979	0
483	20231115	115300	141549077	979	979	979	979	0
484	20231115	115200	141549077	979	979	979	979	0
485	20231115	115100	141549077	979	979	979	979	0
486	20231115	115000	141549077	979	979	979	979	195
487	20231115	114900	141358172	979	979	979	979	0
488	20231115	114800	141358172	979	979	979	979	0
489	20231115	114700	141358172	979	979	979	979	0
490	20231115	114600	141358172	979	979	979	979	0
491	20231115	114500	141358172	979	978	979	978	5071
492	20231115	114400	136398633	978	978	978	978	0
493	20231115	114300	136398633	978	978	978	978	0
494	20231115	114200	136398633	978	978	978	978	0
495	20231115	114100	136398633	978	978	978	978	30
496	20231115	114000	136369293	979	979	979	979	0
497	20231115	113900	136369293	979	979	979	979	0
498	20231115	113800	136369293	979	979	979	979	0
499	20231115	113700	136369293	979	979	979	979	0
500	20231115	113600	136369293	979	979	979	979	4
501	20231115	113500	136365377	979	979	979	979	0
502	20231115	113400	136365377	979	979	979	979	0
503	20231115	113300	136365377	979	979	979	979	0
504	20231115	113200	136365377	979	979	979	979	0
505	20231115	113100	136365377	979	979	979	979	0
506	20231115	113000	136365377	979	978	979	978	4020
507	20231115	112900	132433815	978	978	978	978	0
508	20231115	112800	132433815	978	978	978	978	0
509	20231115	112700	132433815	978	978	978	978	0
510	20231115	112600	132433815	978	978	978	978	0
511	20231115	112500	132433815	978	978	978	978	18
512	20231115	112400	132416211	979	979	979	979	0
513	20231115	112300	132416211	979	979	979	979	0
514	20231115	112200	132416211	979	979	979	979	15
515	20231115	112100	132401526	978	979	979	978	330
516	20231115	112000	132078770	980	980	980	980	0
517	20231115	111900	132078770	980	980	980	980	0
518	20231115	111800	132078770	980	980	980	980	0
519	20231115	111700	132078770	980	980	980	980	0
520	20231115	111600	132078770	980	980	980	980	0
521	20231115	111500	132078770	980	980	980	980	0
522	20231115	111400	132078770	980	980	980	980	0
523	20231115	111300	132078770	980	980	980	980	0
524	20231115	111200	132078770	980	980	980	980	100
525	20231115	111100	131980770	980	980	980	980	1
526	20231115	111000	131979790	979	979	979	979	20
527	20231115	110900	131960210	980	980	980	980	0
528	20231115	110800	131960210	980	980	980	980	0
529	20231115	110700	131960210	980	980	980	980	0
530	20231115	110600	131960210	980	980	980	980	0
531	20231115	110500	131960210	980	980	980	980	9
532	20231115	110400	131951390	979	979	979	979	9
533	20231115	110300	131942579	978	978	978	978	70
534	20231115	110200	131874119	979	979	979	979	0
535	20231115	110100	131874119	979	979	979	979	1
536	20231115	110000	131873140	977	977	977	977	0
537	20231115	105900	131873140	977	977	977	977	0
538	20231115	105800	131873140	977	977	977	977	0
539	20231115	105700	131873140	977	977	977	977	0
540	20231115	105600	131873140	977	977	977	977	82
541	20231115	105500	131793026	976	977	977	976	533
542	20231115	105400	131272793	977	977	977	977	15
543	20231115	105300	131258138	979	979	979	979	0
544	20231115	105200	131258138	979	979	979	979	0
545	20231115	105100	131258138	979	979	979	979	0
546	20231115	105000	131258138	979	979	979	979	0
547	20231115	104900	131258138	979	979	979	979	0
548	20231115	104800	131258138	979	977	979	977	17
549	20231115	104700	131241505	981	981	981	981	0
550	20231115	104600	131241505	981	981	981	981	0
551	20231115	104500	131241505	981	975	981	975	2401
552	20231115	104400	128900524	975	978	981	974	10685
553	20231115	104300	118480521	981	981	981	981	20
554	20231115	104200	118460901	981	981	981	981	0
555	20231115	104100	118460901	981	981	981	981	0
556	20231115	104000	118460901	981	981	981	981	0
557	20231115	103900	118460901	981	981	981	981	4548
558	20231115	103800	113999313	982	982	982	982	0
559	20231115	103700	113999313	982	981	982	981	1801
560	20231115	103600	112232531	982	982	982	982	674
561	20231115	103500	111570663	982	982	982	982	0
562	20231115	103400	111570663	982	982	982	981	2016
563	20231115	103300	109592946	981	981	981	981	5657
564	20231115	103200	104043429	981	981	981	981	0
565	20231115	103100	104043429	981	981	981	981	0
566	20231115	103000	104043429	981	981	981	981	0
567	20231115	102900	104043429	981	981	981	981	0
568	20231115	102800	104043429	981	981	981	981	0
569	20231115	102700	104043429	981	980	981	980	100
570	20231115	102600	103945409	980	980	980	980	0
571	20231115	102500	103945409	980	980	980	980	1
572	20231115	102400	103944429	980	980	980	980	0
573	20231115	102300	103944429	980	976	980	976	2
574	20231115	102200	103942473	980	980	980	980	0
575	20231115	102100	103942473	980	980	980	980	0
576	20231115	102000	103942473	980	980	980	980	0
577	20231115	101900	103942473	980	975	980	974	126
578	20231115	101800	103819723	977	978	978	977	36
579	20231115	101700	103784537	981	978	981	978	222
580	20231115	101600	103567418	978	978	978	978	2
581	20231115	101500	103565462	978	980	980	978	44
582	20231115	101400	103522382	980	980	980	980	1
583	20231115	101300	103521402	978	978	978	978	10
584	20231115	101200	103511622	980	980	980	980	16
585	20231115	101100	103495942	982	982	982	982	0
586	20231115	101000	103495942	982	982	982	982	0
587	20231115	100900	103495942	982	982	982	982	1
588	20231115	100800	103494960	982	982	982	982	1
589	20231115	100700	103493978	977	976	977	976	1278
590	20231115	100600	102245572	977	977	977	977	0
591	20231115	100500	102245572	977	977	977	977	0
592	20231115	100400	102245572	977	977	977	977	0
593	20231115	100300	102245572	977	977	977	977	1
594	20231115	100200	102244595	977	977	977	977	0
595	20231115	100100	102244595	977	975	977	975	1503
596	20231115	100000	100779164	976	978	980	975	5001
597	20231115	095900	95897429	980	981	981	980	1200
598	20231115	095800	94721368	982	982	982	982	0
599	20231115	095700	94721368	982	982	982	982	0
600	20231115	095600	94721368	982	980	982	980	485
601	20231115	095500	94246032	980	980	980	980	1
602	20231115	095400	94245052	979	979	979	979	526
603	20231115	095300	93730098	978	975	978	975	244
604	20231115	095200	93491595	975	975	975	975	0
605	20231115	095100	93491595	975	975	975	975	0
606	20231115	095000	93491595	975	976	979	975	590
607	20231115	094900	92914244	979	976	979	976	2971
608	20231115	094800	90012531	966	978	978	966	9368
609	20231115	094700	80896544	978	979	980	978	2757
610	20231115	094600	78199828	978	978	979	978	2490
611	20231115	094500	75764190	979	979	979	979	0
612	20231115	094400	75764190	979	979	979	979	310
613	20231115	094300	75460700	980	980	980	980	0
614	20231115	094200	75460700	980	983	984	980	4625
615	20231115	094100	70921432	983	983	983	983	133
616	20231115	094000	70790693	987	990	990	979	2037
617	20231115	093900	68784436	990	977	995	974	22988
618	20231115	093800	46192863	977	977	977	977	4
619	20231115	093700	46188955	977	977	977	977	0
620	20231115	093600	46188955	977	977	977	977	0
621	20231115	093500	46188955	977	977	977	977	28
622	20231115	093400	46161599	977	977	977	977	1
623	20231115	093300	46160622	974	974	974	974	121
624	20231115	093200	46042768	973	975	977	973	4826
625	20231115	093100	41342860	977	977	977	977	0
626	20231115	093000	41342860	977	977	977	977	0
627	20231115	092900	41342860	977	976	977	975	3030
628	20231115	092800	38386171	977	977	977	977	0
629	20231115	092700	38386171	977	977	977	977	20
630	20231115	092600	38366631	977	977	977	977	0
631	20231115	092500	38366631	977	977	977	977	0
632	20231115	092400	38366631	977	977	977	977	0
633	20231115	092300	38366631	977	977	977	977	0
634	20231115	092200	38366631	977	977	977	977	0
635	20231115	092100	38366631	977	977	977	977	0
636	20231115	092000	38366631	977	977	977	977	0
637	20231115	091900	38366631	977	977	977	977	20
638	20231115	091800	38347091	977	977	977	977	21
639	20231115	091700	38326574	977	977	977	977	0
640	20231115	091600	38326574	977	977	977	977	0
641	20231115	091500	38326574	977	977	977	977	0
642	20231115	091400	38326574	977	977	977	977	17
643	20231115	091300	38309965	974	977	977	974	2100
644	20231115	091200	36264165	977	977	977	977	0
645	20231115	091100	36264165	977	977	977	977	0
646	20231115	091000	36264165	977	977	977	977	200
647	20231115	090900	36068765	977	977	977	977	0
648	20231115	090800	36068765	977	973	977	973	1226
649	20231115	090700	34875863	977	975	977	973	3651
650	20231115	090600	31321312	977	977	977	977	17
651	20231115	090500	31304703	974	974	974	974	0
652	20231115	090400	31304703	974	974	974	974	1001
653	20231115	090300	30329729	974	974	974	974	833
654	20231115	090200	29518387	979	975	979	973	28003
655	20231115	090100	2268743	985	983	985	983	1000
656	20231115	090000	1283845	985	975	985	975	1316