KissMeData/219550/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	203800	170853917	981	981	981	981	2352
3	20231115	203700	170853917	981	981	981	981	0
4	20231115	203600	170853917	981	981	981	981	0
5	20231115	203500	170853917	981	981	981	981	0
6	20231115	203400	170853917	981	981	981	981	0
7	20231115	203300	170853917	981	981	981	981	0
8	20231115	203200	170853917	981	981	981	981	0
9	20231115	203100	170853917	981	981	981	981	0
10	20231115	203000	170853917	981	981	981	981	0
11	20231115	202900	170853917	981	981	981	981	0
12	20231115	202800	170853917	981	981	981	981	0
13	20231115	202700	170853917	981	981	981	981	0
14	20231115	202600	170853917	981	981	981	981	0
15	20231115	202500	170853917	981	981	981	981	0
16	20231115	202400	170853917	981	981	981	981	0
17	20231115	202300	170853917	981	981	981	981	0
18	20231115	202200	170853917	981	981	981	981	0
19	20231115	202100	170853917	981	981	981	981	0
20	20231115	202000	170853917	981	981	981	981	0
21	20231115	201900	170853917	981	981	981	981	0
22	20231115	201800	170853917	981	981	981	981	0
23	20231115	201700	170853917	981	981	981	981	0
24	20231115	201600	170853917	981	981	981	981	0
25	20231115	201500	170853917	981	981	981	981	0
26	20231115	201400	170853917	981	981	981	981	0
27	20231115	201300	170853917	981	981	981	981	0
28	20231115	201200	170853917	981	981	981	981	0
29	20231115	201100	170853917	981	981	981	981	0
30	20231115	201000	170853917	981	981	981	981	0
31	20231115	200900	170853917	981	981	981	981	0
32	20231115	200800	170853917	981	981	981	981	2352
33	20231115	200700	170853917	981	981	981	981	0
34	20231115	200600	170853917	981	981	981	981	0
35	20231115	200500	170853917	981	981	981	981	0
36	20231115	200400	170853917	981	981	981	981	0
37	20231115	200300	170853917	981	981	981	981	0
38	20231115	200200	170853917	981	981	981	981	0
39	20231115	200100	170853917	981	981	981	981	0
40	20231115	200000	170853917	981	981	981	981	0
41	20231115	195900	170853917	981	981	981	981	0
42	20231115	195800	170853917	981	981	981	981	0
43	20231115	195700	170853917	981	981	981	981	0
44	20231115	195600	170853917	981	981	981	981	0
45	20231115	195500	170853917	981	981	981	981	0
46	20231115	195400	170853917	981	981	981	981	0
47	20231115	195300	170853917	981	981	981	981	0
48	20231115	195200	170853917	981	981	981	981	0
49	20231115	195100	170853917	981	981	981	981	0
50	20231115	195000	170853917	981	981	981	981	0
51	20231115	194900	170853917	981	981	981	981	0
52	20231115	194800	170853917	981	981	981	981	0
53	20231115	194700	170853917	981	981	981	981	0
54	20231115	194600	170853917	981	981	981	981	0
55	20231115	194500	170853917	981	981	981	981	0
56	20231115	194400	170853917	981	981	981	981	0
57	20231115	194300	170853917	981	981	981	981	0
58	20231115	194200	170853917	981	981	981	981	0
59	20231115	194100	170853917	981	981	981	981	0
60	20231115	194000	170853917	981	981	981	981	0
61	20231115	193900	170853917	981	981	981	981	0
62	20231115	193800	170853917	981	981	981	981	2352
63	20231115	193700	170853917	981	981	981	981	0
64	20231115	193600	170853917	981	981	981	981	0
65	20231115	193500	170853917	981	981	981	981	0
66	20231115	193400	170853917	981	981	981	981	0
67	20231115	193300	170853917	981	981	981	981	0
68	20231115	193200	170853917	981	981	981	981	0
69	20231115	193100	170853917	981	981	981	981	0
70	20231115	193000	170853917	981	981	981	981	0
71	20231115	192900	170853917	981	981	981	981	0
72	20231115	192800	170853917	981	981	981	981	0
73	20231115	192700	170853917	981	981	981	981	0
74	20231115	192600	170853917	981	981	981	981	0
75	20231115	192500	170853917	981	981	981	981	0
76	20231115	192400	170853917	981	981	981	981	0
77	20231115	192300	170853917	981	981	981	981	0
78	20231115	192200	170853917	981	981	981	981	0
79	20231115	192100	170853917	981	981	981	981	0
80	20231115	192000	170853917	981	981	981	981	0
81	20231115	191900	170853917	981	981	981	981	0
82	20231115	191800	170853917	981	981	981	981	0
83	20231115	191700	170853917	981	981	981	981	0
84	20231115	191600	170853917	981	981	981	981	0
85	20231115	191500	170853917	981	981	981	981	0
86	20231115	191400	170853917	981	981	981	981	0
87	20231115	191300	170853917	981	981	981	981	0
88	20231115	191200	170853917	981	981	981	981	0
89	20231115	191100	170853917	981	981	981	981	0
90	20231115	191000	170853917	981	981	981	981	0
91	20231115	190900	170853917	981	981	981	981	0
92	20231115	190800	170853917	981	981	981	981	2352
93	20231115	190700	170853917	981	981	981	981	0
94	20231115	190600	170853917	981	981	981	981	0
95	20231115	190500	170853917	981	981	981	981	0
96	20231115	190400	170853917	981	981	981	981	0
97	20231115	190300	170853917	981	981	981	981	0
98	20231115	190200	170853917	981	981	981	981	0
99	20231115	190100	170853917	981	981	981	981	0
100	20231115	190000	170853917	981	981	981	981	0
101	20231115	185900	170853917	981	981	981	981	0
102	20231115	185800	170853917	981	981	981	981	0
103	20231115	185700	170853917	981	981	981	981	0
104	20231115	185600	170853917	981	981	981	981	0
105	20231115	185500	170853917	981	981	981	981	0
106	20231115	185400	170853917	981	981	981	981	0
107	20231115	185300	170853917	981	981	981	981	0
108	20231115	185200	170853917	981	981	981	981	0
109	20231115	185100	170853917	981	981	981	981	0
110	20231115	185000	170853917	981	981	981	981	0
111	20231115	184900	170853917	981	981	981	981	0
112	20231115	184800	170853917	981	981	981	981	0
113	20231115	184700	170853917	981	981	981	981	0
114	20231115	184600	170853917	981	981	981	981	0
115	20231115	184500	170853917	981	981	981	981	0
116	20231115	184400	170853917	981	981	981	981	0
117	20231115	184300	170853917	981	981	981	981	0
118	20231115	184200	170853917	981	981	981	981	0
119	20231115	184100	170853917	981	981	981	981	0
120	20231115	184000	170853917	981	981	981	981	0
121	20231115	183900	170853917	981	981	981	981	0
122	20231115	183800	170853917	981	981	981	981	2352
123	20231115	183700	170853917	981	981	981	981	0
124	20231115	183600	170853917	981	981	981	981	0
125	20231115	183500	170853917	981	981	981	981	0
126	20231115	183400	170853917	981	981	981	981	0
127	20231115	183300	170853917	981	981	981	981	0
128	20231115	183200	170853917	981	981	981	981	0
129	20231115	183100	170853917	981	981	981	981	0
130	20231115	183000	170853917	981	981	981	981	0
131	20231115	182900	170853917	981	981	981	981	0
132	20231115	182800	170853917	981	981	981	981	0
133	20231115	182700	170853917	981	981	981	981	0
134	20231115	182600	170853917	981	981	981	981	0
135	20231115	182500	170853917	981	981	981	981	0
136	20231115	182400	170853917	981	981	981	981	0
137	20231115	182300	170853917	981	981	981	981	0
138	20231115	182200	170853917	981	981	981	981	0
139	20231115	182100	170853917	981	981	981	981	0
140	20231115	182000	170853917	981	981	981	981	0
141	20231115	181900	170853917	981	981	981	981	0
142	20231115	181800	170853917	981	981	981	981	0
143	20231115	181700	170853917	981	981	981	981	0
144	20231115	181600	170853917	981	981	981	981	0
145	20231115	181500	170853917	981	981	981	981	0
146	20231115	181400	170853917	981	981	981	981	0
147	20231115	181300	170853917	981	981	981	981	0
148	20231115	181200	170853917	981	981	981	981	0
149	20231115	181100	170853917	981	981	981	981	0
150	20231115	181000	170853917	981	981	981	981	0
151	20231115	180900	170853917	981	981	981	981	0
152	20231115	180800	170853917	981	981	981	981	2352
153	20231115	180700	170853917	981	981	981	981	0
154	20231115	180600	170853917	981	981	981	981	0
155	20231115	180500	170853917	981	981	981	981	0
156	20231115	180400	170853917	981	981	981	981	0
157	20231115	180300	170853917	981	981	981	981	0
158	20231115	180200	170853917	981	981	981	981	0
159	20231115	180100	170853917	981	981	981	981	0
160	20231115	180000	170853917	981	981	981	981	0
161	20231115	175900	170853917	981	981	981	981	0
162	20231115	175800	170853917	981	981	981	981	0
163	20231115	175700	170853917	981	981	981	981	0
164	20231115	175600	170853917	981	981	981	981	0
165	20231115	175500	170853917	981	981	981	981	0
166	20231115	175400	170853917	981	981	981	981	0
167	20231115	175300	170853917	981	981	981	981	0
168	20231115	175200	170853917	981	981	981	981	0
169	20231115	175100	170853917	981	981	981	981	0
170	20231115	175000	170853917	981	981	981	981	0
171	20231115	174900	170853917	981	981	981	981	0
172	20231115	174800	170853917	981	981	981	981	0
173	20231115	174700	170853917	981	981	981	981	0
174	20231115	174600	170853917	981	981	981	981	0
175	20231115	174500	170853917	981	981	981	981	0
176	20231115	174400	170853917	981	981	981	981	0
177	20231115	174300	170853917	981	981	981	981	0
178	20231115	174200	170853917	981	981	981	981	0
179	20231115	174100	170853917	981	981	981	981	0
180	20231115	174000	170853917	981	981	981	981	0
181	20231115	173900	170853917	981	981	981	981	0
182	20231115	173800	170853917	981	981	981	981	2352
183	20231115	173700	170853917	981	981	981	981	0
184	20231115	173600	170853917	981	981	981	981	0
185	20231115	173500	170853917	981	981	981	981	0
186	20231115	173400	170853917	981	981	981	981	0
187	20231115	173300	170853917	981	981	981	981	0
188	20231115	173200	170853917	981	981	981	981	0
189	20231115	173100	170853917	981	981	981	981	0
190	20231115	173000	170853917	981	981	981	981	0
191	20231115	172900	170853917	981	981	981	981	0
192	20231115	172800	170853917	981	981	981	981	0
193	20231115	172700	170853917	981	981	981	981	0
194	20231115	172600	170853917	981	981	981	981	0
195	20231115	172500	170853917	981	981	981	981	0
196	20231115	172400	170853917	981	981	981	981	0
197	20231115	172300	170853917	981	981	981	981	0
198	20231115	172200	170853917	981	981	981	981	0
199	20231115	172100	170853917	981	981	981	981	0
200	20231115	172000	170853917	981	981	981	981	0
201	20231115	171900	170853917	981	981	981	981	0
202	20231115	171800	170853917	981	981	981	981	0
203	20231115	171700	170853917	981	981	981	981	0
204	20231115	171600	170853917	981	981	981	981	0
205	20231115	171500	170853917	981	981	981	981	0
206	20231115	171400	170853917	981	981	981	981	0
207	20231115	171300	170853917	981	981	981	981	0
208	20231115	171200	170853917	981	981	981	981	0
209	20231115	171100	170853917	981	981	981	981	0
210	20231115	171000	170853917	981	981	981	981	0
211	20231115	170900	170853917	981	981	981	981	0
212	20231115	170800	170853917	981	981	981	981	2352
213	20231115	170700	170853917	981	981	981	981	0
214	20231115	170600	170853917	981	981	981	981	0
215	20231115	170500	170853917	981	981	981	981	0
216	20231115	170400	170853917	981	981	981	981	0
217	20231115	170300	170853917	981	981	981	981	0
218	20231115	170200	170853917	981	981	981	981	0
219	20231115	170100	170853917	981	981	981	981	0
220	20231115	170000	170853917	981	981	981	981	0
221	20231115	165900	170853917	981	981	981	981	0
222	20231115	165800	170853917	981	981	981	981	0
223	20231115	165700	170853917	981	981	981	981	0
224	20231115	165600	170853917	981	981	981	981	0
225	20231115	165500	170853917	981	981	981	981	0
226	20231115	165400	170853917	981	981	981	981	0
227	20231115	165300	170853917	981	981	981	981	0
228	20231115	165200	170853917	981	981	981	981	0
229	20231115	165100	170853917	981	981	981	981	0
230	20231115	165000	170853917	981	981	981	981	0
231	20231115	164900	170853917	981	981	981	981	0
232	20231115	164800	170853917	981	981	981	981	0
233	20231115	164700	170853917	981	981	981	981	0
234	20231115	164600	170853917	981	981	981	981	0
235	20231115	164500	170853917	981	981	981	981	0
236	20231115	164400	170853917	981	981	981	981	0
237	20231115	164300	170853917	981	981	981	981	0
238	20231115	164200	170853917	981	981	981	981	0
239	20231115	164100	170853917	981	981	981	981	0
240	20231115	164000	170853917	981	981	981	981	0
241	20231115	163900	170853917	981	981	981	981	0
242	20231115	163800	170853917	981	981	981	981	2352
243	20231115	163700	170853917	981	981	981	981	0
244	20231115	163600	170853917	981	981	981	981	0
245	20231115	163500	170853917	981	981	981	981	0
246	20231115	163400	170853917	981	981	981	981	0
247	20231115	163300	170853917	981	981	981	981	0
248	20231115	163200	170853917	981	981	981	981	0
249	20231115	163100	170853917	981	981	981	981	0
250	20231115	163000	170853917	981	981	981	981	0
251	20231115	162900	170853917	981	981	981	981	0
252	20231115	162800	170853917	981	981	981	981	0
253	20231115	162700	170853917	981	981	981	981	0
254	20231115	162600	170853917	981	981	981	981	0
255	20231115	162500	170853917	981	981	981	981	0
256	20231115	162400	170853917	981	981	981	981	0
257	20231115	162300	170853917	981	981	981	981	0
258	20231115	162200	170853917	981	981	981	981	0
259	20231115	162100	170853917	981	981	981	981	0
260	20231115	162000	170853917	981	981	981	981	0
261	20231115	161900	170853917	981	981	981	981	0
262	20231115	161800	170853917	981	981	981	981	0
263	20231115	161700	170853917	981	981	981	981	0
264	20231115	161600	170853917	981	981	981	981	0
265	20231115	161500	170853917	981	981	981	981	0
266	20231115	161400	170853917	981	981	981	981	0
267	20231115	161300	170853917	981	981	981	981	0
268	20231115	161200	170853917	981	981	981	981	0
269	20231115	161100	170853917	981	981	981	981	0
270	20231115	161000	170853917	981	981	981	981	0
271	20231115	160900	170853917	981	981	981	981	0
272	20231115	160800	170853917	981	981	981	981	2352
273	20231115	160700	170853917	981	981	981	981	0
274	20231115	160600	170853917	981	981	981	981	0
275	20231115	160500	170853917	981	981	981	981	0
276	20231115	160400	170853917	981	981	981	981	0
277	20231115	160300	170853917	981	981	981	981	0
278	20231115	160200	170853917	981	981	981	981	0
279	20231115	160100	170853917	981	981	981	981	0
280	20231115	160000	170853917	981	981	981	981	0
281	20231115	155900	170853917	981	981	981	981	0
282	20231115	155800	170853917	981	981	981	981	0
283	20231115	155700	170853917	981	981	981	981	0
284	20231115	155600	170853917	981	981	981	981	0
285	20231115	155500	170853917	981	981	981	981	0
286	20231115	155400	170853917	981	981	981	981	0
287	20231115	155300	170853917	981	981	981	981	0
288	20231115	155200	170853917	981	981	981	981	0
289	20231115	155100	170853917	981	981	981	981	0
290	20231115	155000	170853917	981	981	981	981	0
291	20231115	154900	170853917	981	981	981	981	0
292	20231115	154800	170853917	981	981	981	981	0
293	20231115	154700	170853917	981	981	981	981	0
294	20231115	154600	170853917	981	981	981	981	0
295	20231115	154500	170853917	981	981	981	981	0
296	20231115	154400	170853917	981	981	981	981	0
297	20231115	154300	170853917	981	981	981	981	0
298	20231115	154200	170853917	981	981	981	981	0
299	20231115	154100	170853917	981	981	981	981	0
300	20231115	154000	170853917	981	981	981	981	0
301	20231115	153900	170853917	981	981	981	981	0
302	20231115	153800	170853917	981	981	981	981	2352
303	20231115	153700	170853917	981	981	981	981	0
304	20231115	153600	170853917	981	981	981	981	0
305	20231115	153500	170853917	981	981	981	981	0
306	20231115	153400	170853917	981	981	981	981	0
307	20231115	153300	170853917	981	981	981	981	0
308	20231115	153200	170853917	981	981	981	981	0
309	20231115	153100	170853917	981	981	981	981	0
310	20231115	153000	170853917	981	981	981	981	2352
311	20231115	152900	168546605	982	982	982	982	0
312	20231115	152800	168546605	982	982	982	982	0
313	20231115	152700	168546605	982	982	982	982	0
314	20231115	152600	168546605	982	982	982	982	0
315	20231115	152500	168546605	982	982	982	982	0
316	20231115	152400	168546605	982	982	982	982	0
317	20231115	152300	168546605	982	982	982	982	0
318	20231115	152200	168546605	982	982	982	982	0
319	20231115	152100	168546605	982	982	982	982	0
320	20231115	152000	168546605	982	982	982	982	0
321	20231115	151900	168546605	982	982	982	982	2
322	20231115	151800	168544641	981	981	981	981	5
323	20231115	151700	168539736	981	982	982	981	576
324	20231115	151600	167974652	982	981	982	981	34
325	20231115	151500	167941295	982	982	982	982	0
326	20231115	151400	167941295	982	981	982	981	2943
327	20231115	151300	165051912	982	982	982	982	100
328	20231115	151200	164953712	982	982	982	982	0
329	20231115	151100	164953712	982	982	982	982	0
330	20231115	151000	164953712	982	982	982	982	0
331	20231115	150900	164953712	982	982	982	982	0
332	20231115	150800	164953712	982	982	982	981	203
333	20231115	150700	164754566	981	981	981	981	0
334	20231115	150600	164754566	981	981	981	981	0
335	20231115	150500	164754566	981	981	981	981	0
336	20231115	150400	164754566	981	981	981	981	0
337	20231115	150300	164754566	981	981	981	981	0
338	20231115	150200	164754566	981	981	981	981	0
339	20231115	150100	164754566	981	981	981	981	0
340	20231115	150000	164754566	981	981	981	981	792
341	20231115	145900	163977614	980	980	980	980	0
342	20231115	145800	163977614	980	980	980	980	741
343	20231115	145700	163251434	981	981	981	981	0
344	20231115	145600	163251434	981	981	981	981	2
345	20231115	145500	163249472	981	981	981	981	957
346	20231115	145400	162310655	982	982	982	982	0
347	20231115	145300	162310655	982	982	982	982	0
348	20231115	145200	162310655	982	982	982	982	50
349	20231115	145100	162261555	982	982	982	982	0
350	20231115	145000	162261555	982	982	982	982	0
351	20231115	144900	162261555	982	982	982	982	3
352	20231115	144800	162258609	982	982	982	982	0
353	20231115	144700	162258609	982	982	982	982	0
354	20231115	144600	162258609	982	982	982	982	0
355	20231115	144500	162258609	982	982	982	982	0
356	20231115	144400	162258609	982	982	982	982	0
357	20231115	144300	162258609	982	982	982	982	1000
358	20231115	144200	161276609	982	982	982	982	0
359	20231115	144100	161276609	982	982	982	982	0
360	20231115	144000	161276609	982	982	982	982	0
361	20231115	143900	161276609	982	982	982	982	0
362	20231115	143800	161276609	982	982	982	982	0
363	20231115	143700	161276609	982	982	982	982	207
364	20231115	143600	161073335	981	981	981	981	0
365	20231115	143500	161073335	981	981	981	981	65
366	20231115	143400	161009570	982	982	982	982	0
367	20231115	143300	161009570	982	982	982	982	0
368	20231115	143200	161009570	982	982	982	982	0
369	20231115	143100	161009570	982	982	982	982	0
370	20231115	143000	161009570	982	982	982	982	17
371	20231115	142900	160992876	982	982	982	982	0
372	20231115	142800	160992876	982	982	982	982	0
373	20231115	142700	160992876	982	982	982	982	1
374	20231115	142600	160991894	982	982	982	982	0
375	20231115	142500	160991894	982	982	982	982	0
376	20231115	142400	160991894	982	982	982	982	100
377	20231115	142300	160893694	982	982	982	982	40
378	20231115	142200	160854414	982	982	982	982	68
379	20231115	142100	160787638	981	981	981	981	1310
380	20231115	142000	159502528	981	981	981	981	1367
381	20231115	141900	158161501	981	981	981	981	0
382	20231115	141800	158161501	981	981	981	981	1
383	20231115	141700	158160520	981	981	981	981	1
384	20231115	141600	158159539	982	982	982	982	20
385	20231115	141500	158139899	982	982	982	982	0
386	20231115	141400	158139899	982	982	982	982	0
387	20231115	141300	158139899	982	982	982	982	1
388	20231115	141200	158138917	981	981	981	981	0
389	20231115	141100	158138917	981	981	981	981	500
390	20231115	141000	157648417	982	982	982	982	0
391	20231115	140900	157648417	982	982	982	982	6
392	20231115	140800	157642525	982	982	982	982	0
393	20231115	140700	157642525	982	982	982	982	0
394	20231115	140600	157642525	982	982	982	982	0
395	20231115	140500	157642525	982	982	982	982	0
396	20231115	140400	157642525	982	982	982	982	50
397	20231115	140300	157593425	982	982	982	982	0
398	20231115	140200	157593425	982	982	982	982	0
399	20231115	140100	157593425	982	982	982	982	0
400	20231115	140000	157593425	982	982	982	982	50
401	20231115	135900	157544325	982	982	982	982	0
402	20231115	135800	157544325	982	982	982	982	0
403	20231115	135700	157544325	982	982	982	982	1035
404	20231115	135600	156527955	982	982	982	982	1
405	20231115	135500	156526973	981	981	981	981	0
406	20231115	135400	156526973	981	981	981	981	0
407	20231115	135300	156526973	981	981	981	981	0
408	20231115	135200	156526973	981	981	981	981	39
409	20231115	135100	156488714	982	982	982	982	0
410	20231115	135000	156488714	982	982	982	982	0
411	20231115	134900	156488714	982	982	982	982	0
412	20231115	134800	156488714	982	981	982	981	9
413	20231115	134700	156479880	982	982	982	982	0
414	20231115	134600	156479880	982	982	982	982	0
415	20231115	134500	156479880	982	981	982	981	1028
416	20231115	134400	155470902	981	981	981	981	0
417	20231115	134300	155470902	981	981	981	981	0
418	20231115	134200	155470902	981	981	981	981	0
419	20231115	134100	155470902	981	981	981	981	515
420	20231115	134000	154965687	982	982	982	982	0
421	20231115	133900	154965687	982	982	982	982	1800
422	20231115	133800	153198087	981	981	981	981	508
423	20231115	133700	152699739	981	981	981	981	5
424	20231115	133600	152694834	981	982	982	981	25
425	20231115	133500	152670289	981	981	981	981	697
426	20231115	133400	151986532	977	977	977	977	0
427	20231115	133300	151986532	977	977	977	977	0
428	20231115	133200	151986532	977	977	977	977	64
429	20231115	133100	151924004	977	977	977	977	0
430	20231115	133000	151924004	977	977	977	977	0
431	20231115	132900	151924004	977	977	977	977	500
432	20231115	132800	151435504	977	977	977	977	0
433	20231115	132700	151435504	977	977	977	977	0
434	20231115	132600	151435504	977	977	977	977	0
435	20231115	132500	151435504	977	977	977	977	0
436	20231115	132400	151435504	977	977	977	977	0
437	20231115	132300	151435504	977	977	977	977	0
438	20231115	132200	151435504	977	977	977	977	0
439	20231115	132100	151435504	977	977	977	977	0
440	20231115	132000	151435504	977	977	977	977	0
441	20231115	131900	151435504	977	977	977	977	0
442	20231115	131800	151435504	977	977	977	977	2000
443	20231115	131700	149481504	978	978	978	978	5162
444	20231115	131600	144433068	978	978	978	978	0
445	20231115	131500	144433068	978	978	978	978	0
446	20231115	131400	144433068	978	978	978	978	500
447	20231115	131300	143944068	982	982	982	982	0
448	20231115	131200	143944068	982	982	982	982	102
449	20231115	131100	143843904	982	982	982	982	0
450	20231115	131000	143843904	982	982	982	982	2
451	20231115	130900	143841940	978	978	978	978	0
452	20231115	130800	143841940	978	978	978	978	0
453	20231115	130700	143841940	978	978	978	978	0
454	20231115	130600	143841940	978	978	978	978	0
455	20231115	130500	143841940	978	978	978	978	30
456	20231115	130400	143812600	978	978	978	978	16
457	20231115	130300	143796952	978	978	978	978	0
458	20231115	130200	143796952	978	978	978	978	0
459	20231115	130100	143796952	978	978	978	978	0
460	20231115	130000	143796952	978	978	978	978	0
461	20231115	125900	143796952	978	978	978	978	0
462	20231115	125800	143796952	978	978	978	978	0
463	20231115	125700	143796952	978	978	978	978	0
464	20231115	125600	143796952	978	978	978	978	0
465	20231115	125500	143796952	978	981	981	978	50
466	20231115	125400	143747981	984	984	984	984	0
467	20231115	125300	143747981	984	984	984	984	0
468	20231115	125200	143747981	984	984	984	984	0
469	20231115	125100	143747981	984	984	984	984	0
470	20231115	125000	143747981	984	983	984	983	500
471	20231115	124900	143256256	981	981	981	981	0
472	20231115	124800	143256256	981	983	983	981	3207
473	20231115	124700	140110173	983	983	983	983	0
474	20231115	124600	140110173	983	983	983	983	0
475	20231115	124500	140110173	983	983	983	983	5
476	20231115	124400	140105258	983	983	983	983	0
477	20231115	124300	140105258	983	983	983	983	0
478	20231115	124200	140105258	983	983	983	983	0
479	20231115	124100	140105258	983	983	983	983	58
480	20231115	124000	140048244	983	983	983	983	0
481	20231115	123900	140048244	983	983	983	983	0
482	20231115	123800	140048244	983	983	983	983	0
483	20231115	123700	140048244	983	983	983	983	242
484	20231115	123600	139810358	983	983	983	983	0
485	20231115	123500	139810358	983	983	983	983	0
486	20231115	123400	139810358	983	983	983	983	0
487	20231115	123300	139810358	983	983	983	983	0
488	20231115	123200	139810358	983	983	983	983	50
489	20231115	123100	139761208	983	983	983	983	30
490	20231115	123000	139731718	983	983	983	983	0
491	20231115	122900	139731718	983	983	983	983	0
492	20231115	122800	139731718	983	983	983	983	2
493	20231115	122700	139729752	983	984	984	983	1002
494	20231115	122600	138744784	984	984	984	984	0
495	20231115	122500	138744784	984	984	984	984	6
496	20231115	122400	138738880	984	984	984	984	0
497	20231115	122300	138738880	984	984	984	984	0
498	20231115	122200	138738880	984	984	984	984	5
499	20231115	122100	138733960	984	984	984	984	0
500	20231115	122000	138733960	984	984	984	984	0
501	20231115	121900	138733960	984	984	984	984	0
502	20231115	121800	138733960	984	984	984	984	90
503	20231115	121700	138645400	985	985	985	985	0
504	20231115	121600	138645400	985	985	985	985	900
505	20231115	121500	137758900	986	986	986	986	0
506	20231115	121400	137758900	986	986	986	986	0
507	20231115	121300	137758900	986	986	986	986	0
508	20231115	121200	137758900	986	985	986	985	818
509	20231115	121100	136953160	984	983	984	983	1127
510	20231115	121000	135844193	981	981	981	981	0
511	20231115	120900	135844193	981	981	981	981	0
512	20231115	120800	135844193	981	981	981	981	0
513	20231115	120700	135844193	981	981	981	981	1809
514	20231115	120600	134069564	981	981	981	981	0
515	20231115	120500	134069564	981	981	981	981	0
516	20231115	120400	134069564	981	981	981	981	0
517	20231115	120300	134069564	981	981	981	981	0
518	20231115	120200	134069564	981	981	981	981	0
519	20231115	120100	134069564	981	981	981	981	5282
520	20231115	120000	128887922	981	981	981	981	0
521	20231115	115900	128887922	981	981	981	981	0
522	20231115	115800	128887922	981	983	983	981	6770
523	20231115	115700	122244429	983	983	983	983	0
524	20231115	115600	122244429	983	983	983	983	0
525	20231115	115500	122244429	983	983	983	983	0
526	20231115	115400	122244429	983	983	983	983	0
527	20231115	115300	122244429	983	983	983	983	0
528	20231115	115200	122244429	983	983	983	983	0
529	20231115	115100	122244429	983	983	983	983	500
530	20231115	115000	121752929	986	986	986	986	900
531	20231115	114900	120865529	983	983	983	983	1022
532	20231115	114800	119860903	986	986	986	986	469
533	20231115	114700	119398469	984	983	984	983	1930
534	20231115	114600	117500360	981	981	981	981	90
535	20231115	114500	117412070	981	981	981	981	0
536	20231115	114400	117412070	981	981	981	981	0
537	20231115	114300	117412070	981	981	981	981	500
538	20231115	114200	116921570	981	981	981	981	0
539	20231115	114100	116921570	981	981	981	981	0
540	20231115	114000	116921570	981	978	981	978	29
541	20231115	113900	116893151	978	978	978	978	14
542	20231115	113800	116879459	981	981	981	981	0
543	20231115	113700	116879459	981	981	981	981	33
544	20231115	113600	116847086	981	981	981	981	99
545	20231115	113500	116749967	981	981	981	981	0
546	20231115	113400	116749967	981	978	981	978	79
547	20231115	113300	116672702	983	983	983	983	0
548	20231115	113200	116672702	983	983	983	983	0
549	20231115	113100	116672702	983	983	983	983	0
550	20231115	113000	116672702	983	983	983	983	28
551	20231115	112900	116645178	983	983	983	983	0
552	20231115	112800	116645178	983	983	983	983	0
553	20231115	112700	116645178	983	983	983	983	0
554	20231115	112600	116645178	983	983	983	983	510
555	20231115	112500	116143848	983	983	983	983	0
556	20231115	112400	116143848	983	983	983	983	0
557	20231115	112300	116143848	983	983	983	983	0
558	20231115	112200	116143848	983	983	983	983	1952
559	20231115	112100	114225032	983	983	983	983	0
560	20231115	112000	114225032	983	983	983	977	3046
561	20231115	111900	111248814	978	978	978	978	2000
562	20231115	111800	109292814	978	980	980	978	3000
563	20231115	111700	106358766	980	980	980	980	3000
564	20231115	111600	103418766	983	984	984	980	2004
565	20231115	111500	101454832	980	984	984	980	950
566	20231115	111400	100520072	984	986	986	984	1805
567	20231115	111300	98741054	986	983	986	983	15031
568	20231115	111200	83958137	983	982	983	982	2589
569	20231115	111100	81414383	981	981	981	981	167
570	20231115	111000	81250556	980	980	980	980	15
571	20231115	110900	81235856	981	981	981	981	26
572	20231115	110800	81210350	981	981	981	981	57
573	20231115	110700	81154433	982	980	982	980	209
574	20231115	110600	80949611	980	981	981	978	843
575	20231115	110500	80123703	982	982	982	982	80
576	20231115	110400	80045143	982	982	982	982	20
577	20231115	110300	80025503	982	982	982	982	0
578	20231115	110200	80025503	982	982	982	982	20
579	20231115	110100	80005863	982	982	982	982	0
580	20231115	110000	80005863	982	982	982	982	2
581	20231115	105900	80003899	980	980	980	980	0
582	20231115	105800	80003899	980	982	982	980	11
583	20231115	105700	79993099	983	983	983	983	0
584	20231115	105600	79993099	983	983	983	983	0
585	20231115	105500	79993099	983	983	983	983	0
586	20231115	105400	79993099	983	983	983	983	0
587	20231115	105300	79993099	983	983	983	983	0
588	20231115	105200	79993099	983	982	983	982	1000
589	20231115	105100	79010294	981	981	981	981	0
590	20231115	105000	79010294	981	981	981	981	0
591	20231115	104900	79010294	981	981	981	981	20
592	20231115	104800	78990674	982	980	982	980	2683
593	20231115	104700	76357873	980	980	980	980	1001
594	20231115	104600	75376893	980	980	980	980	0
595	20231115	104500	75376893	980	980	980	980	66
596	20231115	104400	75312213	981	981	981	981	7
597	20231115	104300	75305346	981	980	981	980	1700
598	20231115	104200	73637746	981	981	981	981	0
599	20231115	104100	73637746	981	981	981	981	0
600	20231115	104000	73637746	981	981	981	981	1
601	20231115	103900	73636765	980	980	980	980	1000
602	20231115	103800	72656765	980	980	980	980	0
603	20231115	103700	72656765	980	980	980	980	250
604	20231115	103600	72411765	980	980	980	980	1344
605	20231115	103500	71094645	981	981	981	981	0
606	20231115	103400	71094645	981	981	981	981	1
607	20231115	103300	71093664	981	981	981	981	0
608	20231115	103200	71093664	981	981	981	981	0
609	20231115	103100	71093664	981	981	981	981	591
610	20231115	103000	70513893	982	982	982	982	0
611	20231115	102900	70513893	982	982	982	982	19
612	20231115	102800	70495235	981	981	981	981	10
613	20231115	102700	70485425	983	983	983	983	0
614	20231115	102600	70485425	983	983	983	983	0
615	20231115	102500	70485425	983	983	983	983	111
616	20231115	102400	70376312	983	983	983	983	0
617	20231115	102300	70376312	983	983	983	983	0
618	20231115	102200	70376312	983	983	983	983	100
619	20231115	102100	70278012	983	983	983	983	0
620	20231115	102000	70278012	983	983	983	983	0
621	20231115	101900	70278012	983	983	983	983	0
622	20231115	101800	70278012	983	983	983	983	0
623	20231115	101700	70278012	983	983	983	983	1
624	20231115	101600	70277029	983	983	983	983	81
625	20231115	101500	70197406	984	984	984	984	0
626	20231115	101400	70197406	984	984	984	984	0
627	20231115	101300	70197406	984	980	984	980	571
628	20231115	101200	69637818	984	984	984	981	3976
629	20231115	101100	65735652	984	984	984	984	231
630	20231115	101000	65508348	984	984	984	984	0
631	20231115	100900	65508348	984	985	985	980	106
632	20231115	100800	65404439	985	986	986	985	7
633	20231115	100700	65397543	986	985	986	980	1308
634	20231115	100600	64114058	987	987	989	987	2362
635	20231115	100500	61781433	987	986	987	986	1030
636	20231115	100400	60765851	986	984	986	984	6684
637	20231115	100300	54183782	984	984	984	984	212
638	20231115	100200	53975174	985	984	985	984	1992
639	20231115	100100	52014759	984	979	984	979	7694
640	20231115	100000	44464373	979	979	979	979	318
641	20231115	095900	44153051	979	975	979	975	4286
642	20231115	095800	39972870	975	975	975	975	2000
643	20231115	095700	38022870	975	975	975	975	0
644	20231115	095600	38022870	975	975	975	975	22
645	20231115	095500	38001420	974	974	974	974	20
646	20231115	095400	37981940	975	975	975	975	1
647	20231115	095300	37980965	974	974	974	974	25
648	20231115	095200	37956615	974	975	975	974	337
649	20231115	095100	37628352	975	975	975	975	2614
650	20231115	095000	35079702	972	972	972	972	0
651	20231115	094900	35079702	972	972	972	972	2
652	20231115	094800	35077758	976	976	976	976	0
653	20231115	094700	35077758	976	976	976	976	0
654	20231115	094600	35077758	976	976	976	976	0
655	20231115	094500	35077758	976	975	976	975	1301
656	20231115	094400	33809282	976	976	976	976	24
657	20231115	094300	33785858	976	976	976	976	1
658	20231115	094200	33784882	976	976	976	976	0
659	20231115	094100	33784882	976	979	979	976	42
660	20231115	094000	33743875	979	979	979	979	2
661	20231115	093900	33741917	976	978	978	976	540
662	20231115	093800	33214727	980	980	980	980	3
663	20231115	093700	33211787	979	979	979	979	50
664	20231115	093600	33162837	980	981	981	980	99
665	20231115	093500	33065768	984	983	984	981	109
666	20231115	093400	32958665	984	984	984	984	0
667	20231115	093300	32958665	984	979	984	979	10173
668	20231115	093200	22961643	979	976	979	976	1483
669	20231115	093100	21513184	976	974	976	974	431
670	20231115	093000	21093352	974	973	974	973	787
671	20231115	092900	20327499	973	974	974	973	134
672	20231115	092800	20196986	974	976	976	974	26
673	20231115	092700	20171650	976	976	976	976	0
674	20231115	092600	20171650	976	976	976	976	0
675	20231115	092500	20171650	976	975	976	975	73
676	20231115	092400	20100467	975	975	975	975	68
677	20231115	092300	20034167	975	975	975	975	9
678	20231115	092200	20025392	975	975	975	974	13
679	20231115	092100	20012720	975	975	975	975	114
680	20231115	092000	19901570	975	974	975	974	105
681	20231115	091900	19799196	975	975	975	975	149
682	20231115	091800	19653921	975	975	975	975	0
683	20231115	091700	19653921	975	975	975	975	1
684	20231115	091600	19652946	975	975	975	975	1
685	20231115	091500	19651971	974	973	974	972	1722
686	20231115	091400	17976752	974	974	974	974	23
687	20231115	091300	17954350	974	974	974	974	1
688	20231115	091200	17953376	974	974	974	974	176
689	20231115	091100	17781952	974	973	974	972	2504
690	20231115	091000	15347670	973	970	973	970	1329
691	20231115	090900	14054887	972	972	972	972	93
692	20231115	090800	13964491	972	972	972	972	206
693	20231115	090700	13764259	972	972	972	972	179
694	20231115	090600	13590271	971	969	971	969	2957
695	20231115	090500	10721088	970	965	970	965	8505
696	20231115	090400	2506934	967	967	967	966	512
697	20231115	090300	2011837	967	967	967	967	0
698	20231115	090200	2011837	967	967	967	966	47
699	20231115	090100	1966395	968	968	968	968	15
700	20231115	090000	1951875	965	963	965	963	2025