KissMeData/131760/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201500	96093790	939	939	939	939	2042
3	20231107	201400	96093790	939	939	939	939	0
4	20231107	201300	96093790	939	939	939	939	0
5	20231107	201200	96093790	939	939	939	939	0
6	20231107	201100	96093790	939	939	939	939	0
7	20231107	201000	96093790	939	939	939	939	0
8	20231107	200900	96093790	939	939	939	939	0
9	20231107	200800	96093790	939	939	939	939	0
10	20231107	200700	96093790	939	939	939	939	0
11	20231107	200600	96093790	939	939	939	939	0
12	20231107	200500	96093790	939	939	939	939	0
13	20231107	200400	96093790	939	939	939	939	0
14	20231107	200300	96093790	939	939	939	939	0
15	20231107	200200	96093790	939	939	939	939	0
16	20231107	200100	96093790	939	939	939	939	0
17	20231107	200000	96093790	939	939	939	939	0
18	20231107	195900	96093790	939	939	939	939	0
19	20231107	195800	96093790	939	939	939	939	0
20	20231107	195700	96093790	939	939	939	939	0
21	20231107	195600	96093790	939	939	939	939	0
22	20231107	195500	96093790	939	939	939	939	0
23	20231107	195400	96093790	939	939	939	939	0
24	20231107	195300	96093790	939	939	939	939	0
25	20231107	195200	96093790	939	939	939	939	0
26	20231107	195100	96093790	939	939	939	939	0
27	20231107	195000	96093790	939	939	939	939	0
28	20231107	194900	96093790	939	939	939	939	0
29	20231107	194800	96093790	939	939	939	939	0
30	20231107	194700	96093790	939	939	939	939	0
31	20231107	194600	96093790	939	939	939	939	0
32	20231107	194500	96093790	939	939	939	939	2042
33	20231107	194400	96093790	939	939	939	939	0
34	20231107	194300	96093790	939	939	939	939	0
35	20231107	194200	96093790	939	939	939	939	0
36	20231107	194100	96093790	939	939	939	939	0
37	20231107	194000	96093790	939	939	939	939	0
38	20231107	193900	96093790	939	939	939	939	0
39	20231107	193800	96093790	939	939	939	939	0
40	20231107	193700	96093790	939	939	939	939	0
41	20231107	193600	96093790	939	939	939	939	0
42	20231107	193500	96093790	939	939	939	939	0
43	20231107	193400	96093790	939	939	939	939	0
44	20231107	193300	96093790	939	939	939	939	0
45	20231107	193200	96093790	939	939	939	939	0
46	20231107	193100	96093790	939	939	939	939	0
47	20231107	193000	96093790	939	939	939	939	0
48	20231107	192900	96093790	939	939	939	939	0
49	20231107	192800	96093790	939	939	939	939	0
50	20231107	192700	96093790	939	939	939	939	0
51	20231107	192600	96093790	939	939	939	939	0
52	20231107	192500	96093790	939	939	939	939	0
53	20231107	192400	96093790	939	939	939	939	0
54	20231107	192300	96093790	939	939	939	939	0
55	20231107	192200	96093790	939	939	939	939	0
56	20231107	192100	96093790	939	939	939	939	0
57	20231107	192000	96093790	939	939	939	939	0
58	20231107	191900	96093790	939	939	939	939	0
59	20231107	191800	96093790	939	939	939	939	0
60	20231107	191700	96093790	939	939	939	939	0
61	20231107	191600	96093790	939	939	939	939	0
62	20231107	191500	96093790	939	939	939	939	2042
63	20231107	191400	96093790	939	939	939	939	0
64	20231107	191300	96093790	939	939	939	939	0
65	20231107	191200	96093790	939	939	939	939	0
66	20231107	191100	96093790	939	939	939	939	0
67	20231107	191000	96093790	939	939	939	939	0
68	20231107	190900	96093790	939	939	939	939	0
69	20231107	190800	96093790	939	939	939	939	0
70	20231107	190700	96093790	939	939	939	939	0
71	20231107	190600	96093790	939	939	939	939	0
72	20231107	190500	96093790	939	939	939	939	0
73	20231107	190400	96093790	939	939	939	939	0
74	20231107	190300	96093790	939	939	939	939	0
75	20231107	190200	96093790	939	939	939	939	0
76	20231107	190100	96093790	939	939	939	939	0
77	20231107	190000	96093790	939	939	939	939	0
78	20231107	185900	96093790	939	939	939	939	0
79	20231107	185800	96093790	939	939	939	939	0
80	20231107	185700	96093790	939	939	939	939	0
81	20231107	185600	96093790	939	939	939	939	0
82	20231107	185500	96093790	939	939	939	939	0
83	20231107	185400	96093790	939	939	939	939	0
84	20231107	185300	96093790	939	939	939	939	0
85	20231107	185200	96093790	939	939	939	939	0
86	20231107	185100	96093790	939	939	939	939	0
87	20231107	185000	96093790	939	939	939	939	0
88	20231107	184900	96093790	939	939	939	939	0
89	20231107	184800	96093790	939	939	939	939	0
90	20231107	184700	96093790	939	939	939	939	0
91	20231107	184600	96093790	939	939	939	939	0
92	20231107	184500	96093790	939	939	939	939	2042
93	20231107	184400	96093790	939	939	939	939	0
94	20231107	184300	96093790	939	939	939	939	0
95	20231107	184200	96093790	939	939	939	939	0
96	20231107	184100	96093790	939	939	939	939	0
97	20231107	184000	96093790	939	939	939	939	0
98	20231107	183900	96093790	939	939	939	939	0
99	20231107	183800	96093790	939	939	939	939	0
100	20231107	183700	96093790	939	939	939	939	0
101	20231107	183600	96093790	939	939	939	939	0
102	20231107	183500	96093790	939	939	939	939	0
103	20231107	183400	96093790	939	939	939	939	0
104	20231107	183300	96093790	939	939	939	939	0
105	20231107	183200	96093790	939	939	939	939	0
106	20231107	183100	96093790	939	939	939	939	0
107	20231107	183000	96093790	939	939	939	939	0
108	20231107	182900	96093790	939	939	939	939	0
109	20231107	182800	96093790	939	939	939	939	0
110	20231107	182700	96093790	939	939	939	939	0
111	20231107	182600	96093790	939	939	939	939	0
112	20231107	182500	96093790	939	939	939	939	0
113	20231107	182400	96093790	939	939	939	939	0
114	20231107	182300	96093790	939	939	939	939	0
115	20231107	182200	96093790	939	939	939	939	0
116	20231107	182100	96093790	939	939	939	939	0
117	20231107	182000	96093790	939	939	939	939	0
118	20231107	181900	96093790	939	939	939	939	0
119	20231107	181800	96093790	939	939	939	939	0
120	20231107	181700	96093790	939	939	939	939	0
121	20231107	181600	96093790	939	939	939	939	0
122	20231107	181500	96093790	939	939	939	939	2042
123	20231107	181400	96093790	939	939	939	939	0
124	20231107	181300	96093790	939	939	939	939	0
125	20231107	181200	96093790	939	939	939	939	0
126	20231107	181100	96093790	939	939	939	939	0
127	20231107	181000	96093790	939	939	939	939	0
128	20231107	180900	96093790	939	939	939	939	0
129	20231107	180800	96093790	939	939	939	939	0
130	20231107	180700	96093790	939	939	939	939	0
131	20231107	180600	96093790	939	939	939	939	0
132	20231107	180500	96093790	939	939	939	939	0
133	20231107	180400	96093790	939	939	939	939	0
134	20231107	180300	96093790	939	939	939	939	0
135	20231107	180200	96093790	939	939	939	939	0
136	20231107	180100	96093790	939	939	939	939	0
137	20231107	180000	96093790	939	939	939	939	0
138	20231107	175900	96093790	939	939	939	939	0
139	20231107	175800	96093790	939	939	939	939	0
140	20231107	175700	96093790	939	939	939	939	0
141	20231107	175600	96093790	939	939	939	939	0
142	20231107	175500	96093790	939	939	939	939	0
143	20231107	175400	96093790	939	939	939	939	0
144	20231107	175300	96093790	939	939	939	939	0
145	20231107	175200	96093790	939	939	939	939	0
146	20231107	175100	96093790	939	939	939	939	0
147	20231107	175000	96093790	939	939	939	939	0
148	20231107	174900	96093790	939	939	939	939	0
149	20231107	174800	96093790	939	939	939	939	0
150	20231107	174700	96093790	939	939	939	939	0
151	20231107	174600	96093790	939	939	939	939	0
152	20231107	174500	96093790	939	939	939	939	2042
153	20231107	174400	96093790	939	939	939	939	0
154	20231107	174300	96093790	939	939	939	939	0
155	20231107	174200	96093790	939	939	939	939	0
156	20231107	174100	96093790	939	939	939	939	0
157	20231107	174000	96093790	939	939	939	939	0
158	20231107	173900	96093790	939	939	939	939	0
159	20231107	173800	96093790	939	939	939	939	0
160	20231107	173700	96093790	939	939	939	939	0
161	20231107	173600	96093790	939	939	939	939	0
162	20231107	173500	96093790	939	939	939	939	0
163	20231107	173400	96093790	939	939	939	939	0
164	20231107	173300	96093790	939	939	939	939	0
165	20231107	173200	96093790	939	939	939	939	0
166	20231107	173100	96093790	939	939	939	939	0
167	20231107	173000	96093790	939	939	939	939	0
168	20231107	172900	96093790	939	939	939	939	0
169	20231107	172800	96093790	939	939	939	939	0
170	20231107	172700	96093790	939	939	939	939	0
171	20231107	172600	96093790	939	939	939	939	0
172	20231107	172500	96093790	939	939	939	939	0
173	20231107	172400	96093790	939	939	939	939	0
174	20231107	172300	96093790	939	939	939	939	0
175	20231107	172200	96093790	939	939	939	939	0
176	20231107	172100	96093790	939	939	939	939	0
177	20231107	172000	96093790	939	939	939	939	0
178	20231107	171900	96093790	939	939	939	939	0
179	20231107	171800	96093790	939	939	939	939	0
180	20231107	171700	96093790	939	939	939	939	0
181	20231107	171600	96093790	939	939	939	939	0
182	20231107	171500	96093790	939	939	939	939	2042
183	20231107	171400	96093790	939	939	939	939	0
184	20231107	171300	96093790	939	939	939	939	0
185	20231107	171200	96093790	939	939	939	939	0
186	20231107	171100	96093790	939	939	939	939	0
187	20231107	171000	96093790	939	939	939	939	0
188	20231107	170900	96093790	939	939	939	939	0
189	20231107	170800	96093790	939	939	939	939	0
190	20231107	170700	96093790	939	939	939	939	0
191	20231107	170600	96093790	939	939	939	939	0
192	20231107	170500	96093790	939	939	939	939	0
193	20231107	170400	96093790	939	939	939	939	0
194	20231107	170300	96093790	939	939	939	939	0
195	20231107	170200	96093790	939	939	939	939	0
196	20231107	170100	96093790	939	939	939	939	0
197	20231107	170000	96093790	939	939	939	939	0
198	20231107	165900	96093790	939	939	939	939	0
199	20231107	165800	96093790	939	939	939	939	0
200	20231107	165700	96093790	939	939	939	939	0
201	20231107	165600	96093790	939	939	939	939	0
202	20231107	165500	96093790	939	939	939	939	0
203	20231107	165400	96093790	939	939	939	939	0
204	20231107	165300	96093790	939	939	939	939	0
205	20231107	165200	96093790	939	939	939	939	0
206	20231107	165100	96093790	939	939	939	939	0
207	20231107	165000	96093790	939	939	939	939	0
208	20231107	164900	96093790	939	939	939	939	0
209	20231107	164800	96093790	939	939	939	939	0
210	20231107	164700	96093790	939	939	939	939	0
211	20231107	164600	96093790	939	939	939	939	0
212	20231107	164500	96093790	939	939	939	939	2042
213	20231107	164400	96093790	939	939	939	939	0
214	20231107	164300	96093790	939	939	939	939	0
215	20231107	164200	96093790	939	939	939	939	0
216	20231107	164100	96093790	939	939	939	939	0
217	20231107	164000	96093790	939	939	939	939	0
218	20231107	163900	96093790	939	939	939	939	0
219	20231107	163800	96093790	939	939	939	939	0
220	20231107	163700	96093790	939	939	939	939	0
221	20231107	163600	96093790	939	939	939	939	0
222	20231107	163500	96093790	939	939	939	939	0
223	20231107	163400	96093790	939	939	939	939	0
224	20231107	163300	96093790	939	939	939	939	0
225	20231107	163200	96093790	939	939	939	939	0
226	20231107	163100	96093790	939	939	939	939	0
227	20231107	163000	96093790	939	939	939	939	0
228	20231107	162900	96093790	939	939	939	939	0
229	20231107	162800	96093790	939	939	939	939	0
230	20231107	162700	96093790	939	939	939	939	0
231	20231107	162600	96093790	939	939	939	939	0
232	20231107	162500	96093790	939	939	939	939	0
233	20231107	162400	96093790	939	939	939	939	0
234	20231107	162300	96093790	939	939	939	939	0
235	20231107	162200	96093790	939	939	939	939	0
236	20231107	162100	96093790	939	939	939	939	0
237	20231107	162000	96093790	939	939	939	939	0
238	20231107	161900	96093790	939	939	939	939	0
239	20231107	161800	96093790	939	939	939	939	0
240	20231107	161700	96093790	939	939	939	939	0
241	20231107	161600	96093790	939	939	939	939	0
242	20231107	161500	96093790	939	939	939	939	2042
243	20231107	161400	96093790	939	939	939	939	0
244	20231107	161300	96093790	939	939	939	939	0
245	20231107	161200	96093790	939	939	939	939	0
246	20231107	161100	96093790	939	939	939	939	0
247	20231107	161000	96093790	939	939	939	939	0
248	20231107	160900	96093790	939	939	939	939	0
249	20231107	160800	96093790	939	939	939	939	0
250	20231107	160700	96093790	939	939	939	939	0
251	20231107	160600	96093790	939	939	939	939	0
252	20231107	160500	96093790	939	939	939	939	0
253	20231107	160400	96093790	939	939	939	939	0
254	20231107	160300	96093790	939	939	939	939	0
255	20231107	160200	96093790	939	939	939	939	0
256	20231107	160100	96093790	939	939	939	939	0
257	20231107	160000	96093790	939	939	939	939	0
258	20231107	155900	96093790	939	939	939	939	0
259	20231107	155800	96093790	939	939	939	939	0
260	20231107	155700	96093790	939	939	939	939	0
261	20231107	155600	96093790	939	939	939	939	0
262	20231107	155500	96093790	939	939	939	939	0
263	20231107	155400	96093790	939	939	939	939	0
264	20231107	155300	96093790	939	939	939	939	0
265	20231107	155200	96093790	939	939	939	939	0
266	20231107	155100	96093790	939	939	939	939	0
267	20231107	155000	96093790	939	939	939	939	0
268	20231107	154900	96093790	939	939	939	939	0
269	20231107	154800	96093790	939	939	939	939	0
270	20231107	154700	96093790	939	939	939	939	0
271	20231107	154600	96093790	939	939	939	939	0
272	20231107	154500	96093790	939	939	939	939	2042
273	20231107	154400	96093790	939	939	939	939	0
274	20231107	154300	96093790	939	939	939	939	0
275	20231107	154200	96093790	939	939	939	939	0
276	20231107	154100	96093790	939	939	939	939	0
277	20231107	154000	96093790	939	939	939	939	0
278	20231107	153900	96093790	939	939	939	939	0
279	20231107	153800	96093790	939	939	939	939	0
280	20231107	153700	96093790	939	939	939	939	0
281	20231107	153600	96093790	939	939	939	939	0
282	20231107	153500	96093790	939	939	939	939	0
283	20231107	153400	96093790	939	939	939	939	0
284	20231107	153300	96093790	939	939	939	939	0
285	20231107	153200	96093790	939	939	939	939	0
286	20231107	153100	96093790	939	939	939	939	0
287	20231107	153000	96093790	939	939	939	939	2042
288	20231107	152900	94176352	932	932	932	932	0
289	20231107	152800	94176352	932	932	932	932	0
290	20231107	152700	94176352	932	932	932	932	0
291	20231107	152600	94176352	932	932	932	932	0
292	20231107	152500	94176352	932	932	932	932	0
293	20231107	152400	94176352	932	932	932	932	0
294	20231107	152300	94176352	932	932	932	932	0
295	20231107	152200	94176352	932	932	932	932	0
296	20231107	152100	94176352	932	932	932	932	0
297	20231107	152000	94176352	932	932	932	932	0
298	20231107	151900	94176352	932	934	934	932	596
299	20231107	151800	93620132	935	935	935	935	100
300	20231107	151700	93526632	935	935	935	935	0
301	20231107	151600	93526632	935	935	935	935	0
302	20231107	151500	93526632	935	935	935	935	5
303	20231107	151400	93521957	935	935	935	935	21
304	20231107	151300	93502322	936	936	936	936	0
305	20231107	151200	93502322	936	936	936	936	1
306	20231107	151100	93501386	936	936	936	936	0
307	20231107	151000	93501386	936	936	936	936	5
308	20231107	150900	93496706	936	936	936	936	10
309	20231107	150800	93487346	935	935	935	935	41
310	20231107	150700	93449011	936	936	936	936	0
311	20231107	150600	93449011	936	936	936	936	0
312	20231107	150500	93449011	936	936	936	936	0
313	20231107	150400	93449011	936	936	936	936	0
314	20231107	150300	93449011	936	936	936	936	0
315	20231107	150200	93449011	936	936	936	936	0
316	20231107	150100	93449011	936	936	936	936	0
317	20231107	150000	93449011	936	936	936	936	53
318	20231107	145900	93399403	936	936	936	936	89
319	20231107	145800	93316099	934	934	934	934	0
320	20231107	145700	93316099	934	934	934	934	0
321	20231107	145600	93316099	934	934	934	934	20
322	20231107	145500	93297419	936	936	936	936	6
323	20231107	145400	93291803	935	935	935	935	0
324	20231107	145300	93291803	935	935	935	935	0
325	20231107	145200	93291803	935	935	935	935	0
326	20231107	145100	93291803	935	935	935	935	0
327	20231107	145000	93291803	935	935	935	935	0
328	20231107	144900	93291803	935	935	935	935	0
329	20231107	144800	93291803	935	935	935	935	0
330	20231107	144700	93291803	935	935	935	935	0
331	20231107	144600	93291803	935	935	935	935	4010
332	20231107	144500	89542453	935	935	936	935	12
333	20231107	144400	89531232	937	937	937	937	0
334	20231107	144300	89531232	937	937	937	937	30
335	20231107	144200	89503122	937	937	937	937	0
336	20231107	144100	89503122	937	937	937	937	0
337	20231107	144000	89503122	937	937	937	937	0
338	20231107	143900	89503122	937	937	937	937	0
339	20231107	143800	89503122	937	937	937	937	0
340	20231107	143700	89503122	937	937	937	937	0
341	20231107	143600	89503122	937	937	937	937	0
342	20231107	143500	89503122	937	937	937	937	0
343	20231107	143400	89503122	937	937	937	937	0
344	20231107	143300	89503122	937	937	937	937	0
345	20231107	143200	89503122	937	937	937	937	0
346	20231107	143100	89503122	937	937	937	937	5
347	20231107	143000	89498437	937	937	937	937	0
348	20231107	142900	89498437	937	937	937	937	88
349	20231107	142800	89415981	937	937	937	937	0
350	20231107	142700	89415981	937	937	937	937	0
351	20231107	142600	89415981	937	937	937	937	0
352	20231107	142500	89415981	937	937	937	937	5
353	20231107	142400	89411296	937	937	937	937	0
354	20231107	142300	89411296	937	937	937	937	0
355	20231107	142200	89411296	937	937	937	937	0
356	20231107	142100	89411296	937	937	937	937	1
357	20231107	142000	89410359	932	932	932	932	40
358	20231107	141900	89373079	937	937	937	937	1
359	20231107	141800	89372142	932	932	932	932	0
360	20231107	141700	89372142	932	932	932	932	0
361	20231107	141600	89372142	932	932	932	932	0
362	20231107	141500	89372142	932	932	932	932	0
363	20231107	141400	89372142	932	932	932	932	20
364	20231107	141300	89353502	937	937	937	937	0
365	20231107	141200	89353502	937	937	937	937	0
366	20231107	141100	89353502	937	937	937	937	4
367	20231107	141000	89349754	932	932	932	932	20
368	20231107	140900	89331114	937	937	937	937	0
369	20231107	140800	89331114	937	937	937	937	0
370	20231107	140700	89331114	937	937	937	937	0
371	20231107	140600	89331114	937	932	937	931	1001
372	20231107	140500	88399163	931	931	931	931	400
373	20231107	140400	88026763	932	932	932	932	0
374	20231107	140300	88026763	932	932	932	932	0
375	20231107	140200	88026763	932	932	932	932	0
376	20231107	140100	88026763	932	932	932	932	0
377	20231107	140000	88026763	932	932	932	932	24
378	20231107	135900	88004395	932	937	937	932	664
379	20231107	135800	87385107	937	937	937	937	0
380	20231107	135700	87385107	937	937	937	937	0
381	20231107	135600	87385107	937	937	937	937	0
382	20231107	135500	87385107	937	933	937	933	587
383	20231107	135400	86836808	933	933	933	933	0
384	20231107	135300	86836808	933	933	933	933	0
385	20231107	135200	86836808	933	933	933	933	0
386	20231107	135100	86836808	933	933	933	933	0
387	20231107	135000	86836808	933	933	933	933	0
388	20231107	134900	86836808	933	933	933	933	0
389	20231107	134800	86836808	933	933	933	933	0
390	20231107	134700	86836808	933	933	933	933	0
391	20231107	134600	86836808	933	933	933	933	0
392	20231107	134500	86836808	933	933	933	933	0
393	20231107	134400	86836808	933	933	933	933	0
394	20231107	134300	86836808	933	933	933	933	0
395	20231107	134200	86836808	933	933	933	933	0
396	20231107	134100	86836808	933	933	933	933	0
397	20231107	134000	86836808	933	933	933	933	0
398	20231107	133900	86836808	933	933	933	933	0
399	20231107	133800	86836808	933	933	933	933	0
400	20231107	133700	86836808	933	933	933	933	0
401	20231107	133600	86836808	933	933	933	933	11
402	20231107	133500	86826545	933	933	933	933	13
403	20231107	133400	86814416	933	933	933	933	3
404	20231107	133300	86811617	930	930	930	930	0
405	20231107	133200	86811617	930	930	930	930	1
406	20231107	133100	86810687	930	930	930	930	0
407	20231107	133000	86810687	930	930	930	930	0
408	20231107	132900	86810687	930	930	930	930	0
409	20231107	132800	86810687	930	930	930	930	0
410	20231107	132700	86810687	930	930	930	930	0
411	20231107	132600	86810687	930	930	930	930	0
412	20231107	132500	86810687	930	930	930	930	100
413	20231107	132400	86717687	931	933	933	931	15
414	20231107	132300	86703707	930	930	930	930	0
415	20231107	132200	86703707	930	931	931	930	33
416	20231107	132100	86673011	933	933	933	933	0
417	20231107	132000	86673011	933	933	933	933	0
418	20231107	131900	86673011	933	933	933	933	0
419	20231107	131800	86673011	933	933	933	933	1
420	20231107	131700	86672078	932	932	932	932	0
421	20231107	131600	86672078	932	932	932	932	0
422	20231107	131500	86672078	932	932	932	932	0
423	20231107	131400	86672078	932	932	932	932	0
424	20231107	131300	86672078	932	932	932	932	0
425	20231107	131200	86672078	932	932	932	932	0
426	20231107	131100	86672078	932	932	932	932	14
427	20231107	131000	86659030	933	933	933	933	1
428	20231107	130900	86658097	933	933	933	933	0
429	20231107	130800	86658097	933	933	933	933	0
430	20231107	130700	86658097	933	933	933	933	0
431	20231107	130600	86658097	933	933	933	933	0
432	20231107	130500	86658097	933	933	933	933	0
433	20231107	130400	86658097	933	933	933	933	0
434	20231107	130300	86658097	933	933	933	933	0
435	20231107	130200	86658097	933	933	933	933	1
436	20231107	130100	86657164	933	933	933	933	0
437	20231107	130000	86657164	933	933	933	933	0
438	20231107	125900	86657164	933	933	933	933	0
439	20231107	125800	86657164	933	933	933	933	0
440	20231107	125700	86657164	933	933	933	933	810
441	20231107	125600	85901434	930	930	930	930	0
442	20231107	125500	85901434	930	930	930	930	0
443	20231107	125400	85901434	930	933	933	930	146
444	20231107	125300	85765534	931	931	931	931	0
445	20231107	125200	85765534	931	931	931	931	0
446	20231107	125100	85765534	931	931	931	931	0
447	20231107	125000	85765534	931	931	931	931	897
448	20231107	124900	84930427	931	931	931	931	0
449	20231107	124800	84930427	931	931	931	931	103
450	20231107	124700	84834534	935	935	935	935	0
451	20231107	124600	84834534	935	935	935	935	0
452	20231107	124500	84834534	935	935	935	935	0
453	20231107	124400	84834534	935	935	935	935	0
454	20231107	124300	84834534	935	935	935	935	0
455	20231107	124200	84834534	935	935	935	935	0
456	20231107	124100	84834534	935	935	935	935	0
457	20231107	124000	84834534	935	935	935	935	0
458	20231107	123900	84834534	935	935	935	935	0
459	20231107	123800	84834534	935	935	935	935	0
460	20231107	123700	84834534	935	935	935	935	0
461	20231107	123600	84834534	935	935	935	935	0
462	20231107	123500	84834534	935	935	935	935	0
463	20231107	123400	84834534	935	935	935	935	1000
464	20231107	123300	83899534	932	932	932	932	0
465	20231107	123200	83899534	932	932	932	932	0
466	20231107	123100	83899534	932	932	932	932	0
467	20231107	123000	83899534	932	932	932	932	0
468	20231107	122900	83899534	932	930	932	930	1501
469	20231107	122800	82500854	926	926	926	926	2
470	20231107	122700	82499002	926	926	926	926	0
471	20231107	122600	82499002	926	926	926	926	0
472	20231107	122500	82499002	926	926	926	926	0
473	20231107	122400	82499002	926	926	926	926	0
474	20231107	122300	82499002	926	926	926	926	0
475	20231107	122200	82499002	926	926	926	926	0
476	20231107	122100	82499002	926	926	926	926	0
477	20231107	122000	82499002	926	926	926	926	41
478	20231107	121900	82461036	926	926	926	926	0
479	20231107	121800	82461036	926	926	926	926	0
480	20231107	121700	82461036	926	926	926	926	5
481	20231107	121600	82456406	926	926	926	926	3
482	20231107	121500	82453628	925	927	927	925	176
483	20231107	121400	82290770	926	926	926	926	0
484	20231107	121300	82290770	926	928	928	926	8209
485	20231107	121200	74675378	929	929	929	929	0
486	20231107	121100	74675378	929	929	929	929	0
487	20231107	121000	74675378	929	929	929	929	0
488	20231107	120900	74675378	929	929	929	929	0
489	20231107	120800	74675378	929	929	929	929	0
490	20231107	120700	74675378	929	929	929	929	0
491	20231107	120600	74675378	929	929	929	929	2055
492	20231107	120500	72766283	930	930	930	930	70
493	20231107	120400	72701183	930	931	931	930	30
494	20231107	120300	72673278	931	932	932	930	30
495	20231107	120200	72645353	932	931	933	931	25
496	20231107	120100	72622048	932	930	932	928	1905
497	20231107	120000	70854164	931	932	932	931	18
498	20231107	115900	70837393	933	933	933	932	12
499	20231107	115800	70826199	937	937	937	937	0
500	20231107	115700	70826199	937	937	937	937	0
501	20231107	115600	70826199	937	937	937	937	0
502	20231107	115500	70826199	937	937	937	937	0
503	20231107	115400	70826199	937	937	937	937	0
504	20231107	115300	70826199	937	937	937	937	0
505	20231107	115200	70826199	937	937	937	937	90
506	20231107	115100	70741869	938	938	938	938	1
507	20231107	115000	70740931	930	930	930	930	0
508	20231107	114900	70740931	930	930	930	930	0
509	20231107	114800	70740931	930	938	938	929	5026
510	20231107	114700	66071667	930	931	931	930	1500
511	20231107	114600	64676567	936	936	936	936	112
512	20231107	114500	64571735	936	935	936	935	48
513	20231107	114400	64526819	936	935	936	935	396
514	20231107	114300	64156485	935	935	935	935	0
515	20231107	114200	64156485	935	935	935	935	0
516	20231107	114100	64156485	935	935	935	935	31
517	20231107	114000	64127500	935	935	935	935	0
518	20231107	113900	64127500	935	935	935	935	0
519	20231107	113800	64127500	935	935	935	935	0
520	20231107	113700	64127500	935	935	935	935	0
521	20231107	113600	64127500	935	935	935	935	0
522	20231107	113500	64127500	935	935	935	935	0
523	20231107	113400	64127500	935	935	935	935	0
524	20231107	113300	64127500	935	935	935	935	1
525	20231107	113200	64126565	930	930	930	930	0
526	20231107	113100	64126565	930	930	930	930	0
527	20231107	113000	64126565	930	930	930	930	0
528	20231107	112900	64126565	930	930	930	930	0
529	20231107	112800	64126565	930	930	930	930	0
530	20231107	112700	64126565	930	930	930	930	551
531	20231107	112600	63614135	930	930	930	930	171
532	20231107	112500	63455105	930	930	930	930	46
533	20231107	112400	63412325	930	930	930	930	17
534	20231107	112300	63396515	930	930	930	930	469
535	20231107	112200	62960345	930	930	930	930	117
536	20231107	112100	62851535	930	930	930	930	889
537	20231107	112000	62024765	930	930	930	930	2000
538	20231107	111900	60164765	930	930	930	930	0
539	20231107	111800	60164765	930	934	934	930	1928
540	20231107	111700	58370193	934	934	934	934	0
541	20231107	111600	58370193	934	934	934	934	9
542	20231107	111500	58361787	934	934	934	934	5
543	20231107	111400	58357117	931	934	934	931	301
544	20231107	111300	58076770	935	935	935	935	100
545	20231107	111200	57983270	934	934	934	934	0
546	20231107	111100	57983270	934	937	937	934	4076
547	20231107	111000	54172102	938	938	938	938	0
548	20231107	110900	54172102	938	938	938	938	5
549	20231107	110800	54167412	938	938	938	938	0
550	20231107	110700	54167412	938	938	938	938	0
551	20231107	110600	54167412	938	938	938	938	0
552	20231107	110500	54167412	938	938	938	938	188
553	20231107	110400	53991068	938	938	938	938	0
554	20231107	110300	53991068	938	938	938	938	0
555	20231107	110200	53991068	938	938	938	938	6
556	20231107	110100	53985440	939	939	939	939	0
557	20231107	110000	53985440	939	939	939	939	0
558	20231107	105900	53985440	939	939	939	939	0
559	20231107	105800	53985440	939	939	939	939	0
560	20231107	105700	53985440	939	939	939	939	57
561	20231107	105600	53931917	939	939	939	939	0
562	20231107	105500	53931917	939	939	939	939	0
563	20231107	105400	53931917	939	939	939	939	0
564	20231107	105300	53931917	939	939	939	939	0
565	20231107	105200	53931917	939	939	939	939	0
566	20231107	105100	53931917	939	939	939	939	2
567	20231107	105000	53930039	938	938	938	938	0
568	20231107	104900	53930039	938	938	938	938	0
569	20231107	104800	53930039	938	939	939	938	7
570	20231107	104700	53923467	939	939	939	939	0
571	20231107	104600	53923467	939	939	939	939	0
572	20231107	104500	53923467	939	939	939	939	20
573	20231107	104400	53904687	939	939	939	939	15
574	20231107	104300	53890602	939	939	939	939	127
575	20231107	104200	53771349	939	939	939	939	0
576	20231107	104100	53771349	939	939	939	939	0
577	20231107	104000	53771349	939	939	939	939	0
578	20231107	103900	53771349	939	939	939	939	0
579	20231107	103800	53771349	939	939	939	939	0
580	20231107	103700	53771349	939	939	939	939	0
581	20231107	103600	53771349	939	939	939	939	0
582	20231107	103500	53771349	939	939	939	939	0
583	20231107	103400	53771349	939	939	939	939	0
584	20231107	103300	53771349	939	939	939	939	0
585	20231107	103200	53771349	939	935	939	935	467
586	20231107	103100	53333741	935	935	935	933	1155
587	20231107	103000	52253818	931	931	931	931	0
588	20231107	102900	52253818	931	933	933	931	1061
589	20231107	102800	51265615	933	933	933	933	0
590	20231107	102700	51265615	933	933	933	933	0
591	20231107	102600	51265615	933	934	934	933	266
592	20231107	102500	51017173	934	935	935	934	428
593	20231107	102400	50616998	935	935	935	935	0
594	20231107	102300	50616998	935	935	935	935	15
595	20231107	102200	50602973	934	934	934	934	50
596	20231107	102100	50556273	935	935	935	935	51
597	20231107	102000	50508588	936	936	936	936	0
598	20231107	101900	50508588	936	936	936	936	0
599	20231107	101800	50508588	936	938	938	936	106
600	20231107	101700	50409320	938	938	938	938	7
601	20231107	101600	50402754	933	933	933	933	77
602	20231107	101500	50330913	939	938	939	932	260
603	20231107	101400	50087691	939	937	939	930	3951
604	20231107	101300	46405749	934	934	934	934	0
605	20231107	101200	46405749	934	934	934	934	200
606	20231107	101100	46218949	934	934	934	934	0
607	20231107	101000	46218949	934	938	938	934	3731
608	20231107	100900	42728836	939	939	939	939	2
609	20231107	100800	42726958	939	939	939	939	23
610	20231107	100700	42705361	939	939	939	938	10
611	20231107	100600	42695972	939	940	940	939	856
612	20231107	100500	41891839	940	941	941	940	505
613	20231107	100400	41416934	942	942	942	942	159
614	20231107	100300	41267156	943	945	945	943	2
615	20231107	100200	41265268	945	945	945	945	0
616	20231107	100100	41265268	945	945	945	945	0
617	20231107	100000	41265268	945	945	945	945	0
618	20231107	095900	41265268	945	945	945	945	29
619	20231107	095800	41237863	945	945	945	945	0
620	20231107	095700	41237863	945	944	945	943	3106
621	20231107	095600	38308783	945	945	945	945	0
622	20231107	095500	38308783	945	945	945	945	200
623	20231107	095400	38119783	944	944	944	944	49
624	20231107	095300	38073527	944	944	944	944	0
625	20231107	095200	38073527	944	944	944	944	0
626	20231107	095100	38073527	944	944	944	944	5
627	20231107	095000	38068807	943	943	943	943	0
628	20231107	094900	38068807	943	943	943	943	150
629	20231107	094800	37927357	944	944	944	944	0
630	20231107	094700	37927357	944	944	944	944	34
631	20231107	094600	37895261	945	945	945	945	1
632	20231107	094500	37894316	944	944	944	944	55
633	20231107	094400	37842396	944	944	944	944	0
634	20231107	094300	37842396	944	944	944	940	1613
635	20231107	094200	36325793	945	945	945	945	39
636	20231107	094100	36288938	945	946	946	945	75
637	20231107	094000	36218013	947	948	948	947	659
638	20231107	093900	35593690	949	949	949	949	0
639	20231107	093800	35593690	949	949	949	949	0
640	20231107	093700	35593690	949	949	949	949	1
641	20231107	093600	35592741	950	950	950	950	0
642	20231107	093500	35592741	950	950	950	950	1
643	20231107	093400	35591791	950	948	950	948	879
644	20231107	093300	34757814	948	948	948	948	152
645	20231107	093200	34613718	949	949	949	949	3
646	20231107	093100	34610871	949	949	949	949	59
647	20231107	093000	34554880	949	949	949	949	12
648	20231107	092900	34543492	947	948	948	944	2307
649	20231107	092800	32359819	949	948	949	948	181
650	20231107	092700	32188130	948	955	955	947	1262
651	20231107	092600	30991756	945	958	958	944	1411
652	20231107	092500	29658491	945	941	969	941	4807
653	20231107	092400	25109095	940	940	940	940	86
654	20231107	092300	25028255	939	941	941	939	331
655	20231107	092200	24717115	941	941	941	941	0
656	20231107	092100	24717115	941	941	941	941	0
657	20231107	092000	24717115	941	941	941	941	320
658	20231107	091900	24415995	941	941	941	941	1
659	20231107	091800	24415054	936	934	936	934	2262
660	20231107	091700	22301391	934	934	934	934	5
661	20231107	091600	22296721	934	934	934	934	100
662	20231107	091500	22203321	934	934	934	934	1
663	20231107	091400	22202387	928	931	931	928	848
664	20231107	091300	21414487	935	929	935	927	3137
665	20231107	091200	18503196	930	929	930	929	3060
666	20231107	091100	15658096	929	934	934	929	2417
667	20231107	091000	13410981	934	933	936	930	2214
668	20231107	090900	11351219	936	936	936	936	5
669	20231107	090800	11346539	936	936	936	936	1
670	20231107	090700	11345603	938	938	938	938	56
671	20231107	090600	11293075	938	932	938	930	1137
672	20231107	090500	10234687	939	938	939	938	44
673	20231107	090400	10193376	938	940	941	938	3914
674	20231107	090300	6514540	940	944	944	940	3891
675	20231107	090200	2853453	944	944	944	944	5
676	20231107	090100	2848733	944	948	948	944	1386
677	20231107	090000	1534812	948	948	948	948	1619