KissMeData/011370/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185600	322859068	968	968	968	968	1216
3	20231108	185500	322859068	968	968	968	968	0
4	20231108	185400	322859068	968	968	968	968	0
5	20231108	185300	322859068	968	968	968	968	0
6	20231108	185200	322859068	968	968	968	968	0
7	20231108	185100	322859068	968	968	968	968	0
8	20231108	185000	322859068	968	968	968	968	0
9	20231108	184900	322859068	968	968	968	968	0
10	20231108	184800	322859068	968	968	968	968	0
11	20231108	184700	322859068	968	968	968	968	0
12	20231108	184600	322859068	968	968	968	968	0
13	20231108	184500	322859068	968	968	968	968	0
14	20231108	184400	322859068	968	968	968	968	0
15	20231108	184300	322859068	968	968	968	968	0
16	20231108	184200	322859068	968	968	968	968	0
17	20231108	184100	322859068	968	968	968	968	0
18	20231108	184000	322859068	968	968	968	968	0
19	20231108	183900	322859068	968	968	968	968	0
20	20231108	183800	322859068	968	968	968	968	0
21	20231108	183700	322859068	968	968	968	968	0
22	20231108	183600	322859068	968	968	968	968	0
23	20231108	183500	322859068	968	968	968	968	0
24	20231108	183400	322859068	968	968	968	968	0
25	20231108	183300	322859068	968	968	968	968	0
26	20231108	183200	322859068	968	968	968	968	0
27	20231108	183100	322859068	968	968	968	968	0
28	20231108	183000	322859068	968	968	968	968	0
29	20231108	182900	322859068	968	968	968	968	0
30	20231108	182800	322859068	968	968	968	968	0
31	20231108	182700	322859068	968	968	968	968	0
32	20231108	182600	322859068	968	968	968	968	1216
33	20231108	182500	322859068	968	968	968	968	0
34	20231108	182400	322859068	968	968	968	968	0
35	20231108	182300	322859068	968	968	968	968	0
36	20231108	182200	322859068	968	968	968	968	0
37	20231108	182100	322859068	968	968	968	968	0
38	20231108	182000	322859068	968	968	968	968	0
39	20231108	181900	322859068	968	968	968	968	0
40	20231108	181800	322859068	968	968	968	968	0
41	20231108	181700	322859068	968	968	968	968	0
42	20231108	181600	322859068	968	968	968	968	0
43	20231108	181500	322859068	968	968	968	968	0
44	20231108	181400	322859068	968	968	968	968	0
45	20231108	181300	322859068	968	968	968	968	0
46	20231108	181200	322859068	968	968	968	968	0
47	20231108	181100	322859068	968	968	968	968	0
48	20231108	181000	322859068	968	968	968	968	0
49	20231108	180900	322859068	968	968	968	968	0
50	20231108	180800	322859068	968	968	968	968	0
51	20231108	180700	322859068	968	968	968	968	0
52	20231108	180600	322859068	968	968	968	968	0
53	20231108	180500	322859068	968	968	968	968	0
54	20231108	180400	322859068	968	968	968	968	0
55	20231108	180300	322859068	968	968	968	968	0
56	20231108	180200	322859068	968	968	968	968	0
57	20231108	180100	322859068	968	968	968	968	0
58	20231108	180000	322859068	968	968	968	968	0
59	20231108	175900	322859068	968	968	968	968	0
60	20231108	175800	322859068	968	968	968	968	0
61	20231108	175700	322859068	968	968	968	968	0
62	20231108	175600	322859068	968	968	968	968	1216
63	20231108	175500	322859068	968	968	968	968	0
64	20231108	175400	322859068	968	968	968	968	0
65	20231108	175300	322859068	968	968	968	968	0
66	20231108	175200	322859068	968	968	968	968	0
67	20231108	175100	322859068	968	968	968	968	0
68	20231108	175000	322859068	968	968	968	968	0
69	20231108	174900	322859068	968	968	968	968	0
70	20231108	174800	322859068	968	968	968	968	0
71	20231108	174700	322859068	968	968	968	968	0
72	20231108	174600	322859068	968	968	968	968	0
73	20231108	174500	322859068	968	968	968	968	0
74	20231108	174400	322859068	968	968	968	968	0
75	20231108	174300	322859068	968	968	968	968	0
76	20231108	174200	322859068	968	968	968	968	0
77	20231108	174100	322859068	968	968	968	968	0
78	20231108	174000	322859068	968	968	968	968	0
79	20231108	173900	322859068	968	968	968	968	0
80	20231108	173800	322859068	968	968	968	968	0
81	20231108	173700	322859068	968	968	968	968	0
82	20231108	173600	322859068	968	968	968	968	0
83	20231108	173500	322859068	968	968	968	968	0
84	20231108	173400	322859068	968	968	968	968	0
85	20231108	173300	322859068	968	968	968	968	0
86	20231108	173200	322859068	968	968	968	968	0
87	20231108	173100	322859068	968	968	968	968	0
88	20231108	173000	322859068	968	968	968	968	0
89	20231108	172900	322859068	968	968	968	968	0
90	20231108	172800	322859068	968	968	968	968	0
91	20231108	172700	322859068	968	968	968	968	0
92	20231108	172600	322859068	968	968	968	968	1216
93	20231108	172500	322859068	968	968	968	968	0
94	20231108	172400	322859068	968	968	968	968	0
95	20231108	172300	322859068	968	968	968	968	0
96	20231108	172200	322859068	968	968	968	968	0
97	20231108	172100	322859068	968	968	968	968	0
98	20231108	172000	322859068	968	968	968	968	0
99	20231108	171900	322859068	968	968	968	968	0
100	20231108	171800	322859068	968	968	968	968	0
101	20231108	171700	322859068	968	968	968	968	0
102	20231108	171600	322859068	968	968	968	968	0
103	20231108	171500	322859068	968	968	968	968	0
104	20231108	171400	322859068	968	968	968	968	0
105	20231108	171300	322859068	968	968	968	968	0
106	20231108	171200	322859068	968	968	968	968	0
107	20231108	171100	322859068	968	968	968	968	0
108	20231108	171000	322859068	968	968	968	968	0
109	20231108	170900	322859068	968	968	968	968	0
110	20231108	170800	322859068	968	968	968	968	0
111	20231108	170700	322859068	968	968	968	968	0
112	20231108	170600	322859068	968	968	968	968	0
113	20231108	170500	322859068	968	968	968	968	0
114	20231108	170400	322859068	968	968	968	968	0
115	20231108	170300	322859068	968	968	968	968	0
116	20231108	170200	322859068	968	968	968	968	0
117	20231108	170100	322859068	968	968	968	968	0
118	20231108	170000	322859068	968	968	968	968	0
119	20231108	165900	322859068	968	968	968	968	0
120	20231108	165800	322859068	968	968	968	968	0
121	20231108	165700	322859068	968	968	968	968	0
122	20231108	165600	322859068	968	968	968	968	1216
123	20231108	165500	322859068	968	968	968	968	0
124	20231108	165400	322859068	968	968	968	968	0
125	20231108	165300	322859068	968	968	968	968	0
126	20231108	165200	322859068	968	968	968	968	0
127	20231108	165100	322859068	968	968	968	968	0
128	20231108	165000	322859068	968	968	968	968	0
129	20231108	164900	322859068	968	968	968	968	0
130	20231108	164800	322859068	968	968	968	968	0
131	20231108	164700	322859068	968	968	968	968	0
132	20231108	164600	322859068	968	968	968	968	0
133	20231108	164500	322859068	968	968	968	968	0
134	20231108	164400	322859068	968	968	968	968	0
135	20231108	164300	322859068	968	968	968	968	0
136	20231108	164200	322859068	968	968	968	968	0
137	20231108	164100	322859068	968	968	968	968	0
138	20231108	164000	322859068	968	968	968	968	0
139	20231108	163900	322859068	968	968	968	968	0
140	20231108	163800	322859068	968	968	968	968	0
141	20231108	163700	322859068	968	968	968	968	0
142	20231108	163600	322859068	968	968	968	968	0
143	20231108	163500	322859068	968	968	968	968	0
144	20231108	163400	322859068	968	968	968	968	0
145	20231108	163300	322859068	968	968	968	968	0
146	20231108	163200	322859068	968	968	968	968	0
147	20231108	163100	322859068	968	968	968	968	0
148	20231108	163000	322859068	968	968	968	968	0
149	20231108	162900	322859068	968	968	968	968	0
150	20231108	162800	322859068	968	968	968	968	0
151	20231108	162700	322859068	968	968	968	968	0
152	20231108	162600	322859068	968	968	968	968	1216
153	20231108	162500	322859068	968	968	968	968	0
154	20231108	162400	322859068	968	968	968	968	0
155	20231108	162300	322859068	968	968	968	968	0
156	20231108	162200	322859068	968	968	968	968	0
157	20231108	162100	322859068	968	968	968	968	0
158	20231108	162000	322859068	968	968	968	968	0
159	20231108	161900	322859068	968	968	968	968	0
160	20231108	161800	322859068	968	968	968	968	0
161	20231108	161700	322859068	968	968	968	968	0
162	20231108	161600	322859068	968	968	968	968	0
163	20231108	161500	322859068	968	968	968	968	0
164	20231108	161400	322859068	968	968	968	968	0
165	20231108	161300	322859068	968	968	968	968	0
166	20231108	161200	322859068	968	968	968	968	0
167	20231108	161100	322859068	968	968	968	968	0
168	20231108	161000	322859068	968	968	968	968	0
169	20231108	160900	322859068	968	968	968	968	0
170	20231108	160800	322859068	968	968	968	968	0
171	20231108	160700	322859068	968	968	968	968	0
172	20231108	160600	322859068	968	968	968	968	0
173	20231108	160500	322859068	968	968	968	968	0
174	20231108	160400	322859068	968	968	968	968	0
175	20231108	160300	322859068	968	968	968	968	0
176	20231108	160200	322859068	968	968	968	968	0
177	20231108	160100	322859068	968	968	968	968	0
178	20231108	160000	322859068	968	968	968	968	0
179	20231108	155900	322859068	968	968	968	968	0
180	20231108	155800	322859068	968	968	968	968	0
181	20231108	155700	322859068	968	968	968	968	0
182	20231108	155600	322859068	968	968	968	968	1216
183	20231108	155500	322859068	968	968	968	968	0
184	20231108	155400	322859068	968	968	968	968	0
185	20231108	155300	322859068	968	968	968	968	0
186	20231108	155200	322859068	968	968	968	968	0
187	20231108	155100	322859068	968	968	968	968	0
188	20231108	155000	322859068	968	968	968	968	0
189	20231108	154900	322859068	968	968	968	968	0
190	20231108	154800	322859068	968	968	968	968	0
191	20231108	154700	322859068	968	968	968	968	0
192	20231108	154600	322859068	968	968	968	968	0
193	20231108	154500	322859068	968	968	968	968	0
194	20231108	154400	322859068	968	968	968	968	0
195	20231108	154300	322859068	968	968	968	968	0
196	20231108	154200	322859068	968	968	968	968	0
197	20231108	154100	322859068	968	968	968	968	0
198	20231108	154000	322859068	968	968	968	968	0
199	20231108	153900	322859068	968	968	968	968	0
200	20231108	153800	322859068	968	968	968	968	0
201	20231108	153700	322859068	968	968	968	968	0
202	20231108	153600	322859068	968	968	968	968	0
203	20231108	153500	322859068	968	968	968	968	0
204	20231108	153400	322859068	968	968	968	968	0
205	20231108	153300	322859068	968	968	968	968	0
206	20231108	153200	322859068	968	968	968	968	0
207	20231108	153100	322859068	968	968	968	968	0
208	20231108	153000	322859068	968	968	968	968	1216
209	20231108	152900	321681980	968	968	968	968	0
210	20231108	152800	321681980	968	968	968	968	0
211	20231108	152700	321681980	968	968	968	968	0
212	20231108	152600	321681980	968	968	968	968	0
213	20231108	152500	321681980	968	968	968	968	0
214	20231108	152400	321681980	968	968	968	968	0
215	20231108	152300	321681980	968	968	968	968	0
216	20231108	152200	321681980	968	968	968	968	0
217	20231108	152100	321681980	968	968	968	968	0
218	20231108	152000	321681980	968	968	968	968	0
219	20231108	151900	321681980	968	965	968	964	114
220	20231108	151800	321572048	965	965	968	965	346
221	20231108	151700	321237835	965	966	966	965	200
222	20231108	151600	321044831	966	966	966	966	85
223	20231108	151500	320962721	965	965	965	965	26
224	20231108	151400	320937631	968	967	968	967	11
225	20231108	151300	320926993	966	966	966	966	13
226	20231108	151200	320914435	968	968	968	968	0
227	20231108	151100	320914435	968	968	968	968	0
228	20231108	151000	320914435	968	968	968	968	0
229	20231108	150900	320914435	968	968	968	968	7
230	20231108	150800	320907659	964	967	967	964	500
231	20231108	150700	320425496	968	968	968	968	0
232	20231108	150600	320425496	968	968	968	968	0
233	20231108	150500	320425496	968	968	968	968	0
234	20231108	150400	320425496	968	968	968	968	1
235	20231108	150300	320424528	968	968	968	968	10
236	20231108	150200	320414848	968	969	969	968	547
237	20231108	150100	319884806	969	969	969	969	0
238	20231108	150000	319884806	969	967	969	967	207
239	20231108	145900	319684397	967	967	967	967	0
240	20231108	145800	319684397	967	967	967	967	5
241	20231108	145700	319679562	966	966	966	966	10
242	20231108	145600	319669902	964	964	964	964	0
243	20231108	145500	319669902	964	964	964	964	70
244	20231108	145400	319602422	964	964	964	964	0
245	20231108	145300	319602422	964	965	965	964	1446
246	20231108	145200	318208378	967	967	967	967	222
247	20231108	145100	317993704	967	967	967	967	813
248	20231108	145000	317207533	969	969	969	969	38
249	20231108	144900	317170711	969	969	969	969	202
250	20231108	144800	316974973	973	970	973	969	483
251	20231108	144700	316506760	971	971	971	971	329
252	20231108	144600	316187301	974	974	974	974	120
253	20231108	144500	316070421	974	974	974	974	1
254	20231108	144400	316069447	974	974	974	974	0
255	20231108	144300	316069447	974	974	974	974	0
256	20231108	144200	316069447	974	974	974	974	200
257	20231108	144100	315874647	975	975	975	975	0
258	20231108	144000	315874647	975	975	975	975	0
259	20231108	143900	315874647	975	975	975	975	0
260	20231108	143800	315874647	975	975	975	975	0
261	20231108	143700	315874647	975	975	975	975	0
262	20231108	143600	315874647	975	975	975	975	0
263	20231108	143500	315874647	975	967	975	967	3
264	20231108	143400	315871738	980	967	980	967	2
265	20231108	143300	315869791	981	981	981	981	0
266	20231108	143200	315869791	981	981	981	981	120
267	20231108	143100	315752071	981	981	981	981	0
268	20231108	143000	315752071	981	981	981	981	10
269	20231108	142900	315742261	981	981	981	981	0
270	20231108	142800	315742261	981	981	981	981	0
271	20231108	142700	315742261	981	981	981	981	0
272	20231108	142600	315742261	981	981	981	981	0
273	20231108	142500	315742261	981	981	981	981	0
274	20231108	142400	315742261	981	981	981	981	0
275	20231108	142300	315742261	981	981	981	981	0
276	20231108	142200	315742261	981	976	981	964	1001
277	20231108	142100	314771614	982	982	982	982	0
278	20231108	142000	314771614	982	982	982	982	0
279	20231108	141900	314771614	982	982	982	982	0
280	20231108	141800	314771614	982	980	982	980	120
281	20231108	141700	314653917	975	975	975	975	0
282	20231108	141600	314653917	975	975	975	975	0
283	20231108	141500	314653917	975	975	975	975	0
284	20231108	141400	314653917	975	975	975	975	321
285	20231108	141300	314340942	978	978	978	978	0
286	20231108	141200	314340942	978	978	978	978	150
287	20231108	141100	314194242	982	982	982	982	0
288	20231108	141000	314194242	982	982	982	982	0
289	20231108	140900	314194242	982	982	982	982	0
290	20231108	140800	314194242	982	982	982	982	0
291	20231108	140700	314194242	982	982	982	982	0
292	20231108	140600	314194242	982	982	982	982	0
293	20231108	140500	314194242	982	982	982	982	0
294	20231108	140400	314194242	982	979	982	979	120
295	20231108	140300	314076462	978	978	978	978	0
296	20231108	140200	314076462	978	978	978	978	0
297	20231108	140100	314076462	978	978	978	978	0
298	20231108	140000	314076462	978	978	978	978	0
299	20231108	135900	314076462	978	978	978	978	0
300	20231108	135800	314076462	978	978	978	978	140
301	20231108	135700	313939542	978	978	978	978	10
302	20231108	135600	313929762	980	980	980	980	0
303	20231108	135500	313929762	980	980	980	980	8
304	20231108	135400	313921922	982	982	982	982	0
305	20231108	135300	313921922	982	982	982	982	0
306	20231108	135200	313921922	982	982	982	982	2
307	20231108	135100	313919958	982	982	982	982	20
308	20231108	135000	313900318	982	982	983	982	1720
309	20231108	134900	312210598	982	982	982	982	0
310	20231108	134800	312210598	982	982	982	982	0
311	20231108	134700	312210598	982	982	982	982	17
312	20231108	134600	312193904	982	982	982	982	7
313	20231108	134500	312187030	983	983	983	983	0
314	20231108	134400	312187030	983	983	983	983	0
315	20231108	134300	312187030	983	983	983	983	0
316	20231108	134200	312187030	983	983	983	983	0
317	20231108	134100	312187030	983	983	983	983	0
318	20231108	134000	312187030	983	983	983	983	0
319	20231108	133900	312187030	983	983	983	983	0
320	20231108	133800	312187030	983	983	983	983	0
321	20231108	133700	312187030	983	983	983	983	0
322	20231108	133600	312187030	983	982	983	982	120
323	20231108	133500	312069182	983	983	983	983	0
324	20231108	133400	312069182	983	983	983	983	0
325	20231108	133300	312069182	983	983	983	983	0
326	20231108	133200	312069182	983	983	983	983	0
327	20231108	133100	312069182	983	983	983	983	0
328	20231108	133000	312069182	983	983	983	983	0
329	20231108	132900	312069182	983	983	983	983	0
330	20231108	132800	312069182	983	983	983	983	0
331	20231108	132700	312069182	983	983	983	983	0
332	20231108	132600	312069182	983	983	983	983	0
333	20231108	132500	312069182	983	983	983	983	0
334	20231108	132400	312069182	983	983	983	983	0
335	20231108	132300	312069182	983	983	983	983	0
336	20231108	132200	312069182	983	982	983	982	122
337	20231108	132100	311949270	982	982	982	982	0
338	20231108	132000	311949270	982	982	982	982	0
339	20231108	131900	311949270	982	982	982	982	0
340	20231108	131800	311949270	982	982	982	982	0
341	20231108	131700	311949270	982	982	982	982	0
342	20231108	131600	311949270	982	982	982	982	0
343	20231108	131500	311949270	982	981	982	981	500
344	20231108	131400	311458370	982	982	982	982	0
345	20231108	131300	311458370	982	982	982	982	0
346	20231108	131200	311458370	982	982	982	982	0
347	20231108	131100	311458370	982	982	982	982	0
348	20231108	131000	311458370	982	982	982	982	0
349	20231108	130900	311458370	982	981	982	981	52
350	20231108	130800	311407331	981	981	981	981	120
351	20231108	130700	311289611	981	981	981	981	0
352	20231108	130600	311289611	981	981	981	981	0
353	20231108	130500	311289611	981	981	981	981	1
354	20231108	130400	311288630	981	981	981	981	101
355	20231108	130300	311189549	981	981	981	981	0
356	20231108	130200	311189549	981	981	981	981	2
357	20231108	130100	311187587	975	975	975	975	286
358	20231108	130000	310908737	981	981	981	981	102
359	20231108	125900	310808675	981	981	981	981	0
360	20231108	125800	310808675	981	981	981	981	0
361	20231108	125700	310808675	981	981	981	981	0
362	20231108	125600	310808675	981	981	981	981	0
363	20231108	125500	310808675	981	981	981	981	0
364	20231108	125400	310808675	981	981	981	975	213
365	20231108	125300	310600262	981	977	981	975	2001
366	20231108	125200	308645806	981	980	981	977	1302
367	20231108	125100	307372995	980	980	980	980	0
368	20231108	125000	307372995	980	980	980	980	0
369	20231108	124900	307372995	980	980	980	980	1389
370	20231108	124800	306011775	983	983	983	983	0
371	20231108	124700	306011775	983	983	983	983	0
372	20231108	124600	306011775	983	983	983	983	0
373	20231108	124500	306011775	983	983	983	983	0
374	20231108	124400	306011775	983	983	983	983	1
375	20231108	124300	306010792	984	984	984	984	0
376	20231108	124200	306010792	984	984	984	984	0
377	20231108	124100	306010792	984	984	984	984	500
378	20231108	124000	305518792	984	984	984	984	120
379	20231108	123900	305400712	984	984	984	984	0
380	20231108	123800	305400712	984	984	984	984	1
381	20231108	123700	305399728	984	984	984	984	6
382	20231108	123600	305393824	983	982	983	982	1000
383	20231108	123500	304410911	983	983	983	983	0
384	20231108	123400	304410911	983	983	983	983	1
385	20231108	123300	304409928	986	979	986	977	505
386	20231108	123200	303915988	987	987	987	987	1
387	20231108	123100	303915001	988	978	988	977	10553
388	20231108	123000	293496742	983	983	983	983	0
389	20231108	122900	293496742	983	983	983	983	0
390	20231108	122800	293496742	983	983	983	983	0
391	20231108	122700	293496742	983	983	983	983	0
392	20231108	122600	293496742	983	983	983	983	120
393	20231108	122500	293378782	979	980	980	979	407
394	20231108	122400	292980029	980	980	980	980	0
395	20231108	122300	292980029	980	983	983	980	106
396	20231108	122200	292875849	980	980	980	980	3182
397	20231108	122100	289757489	984	984	984	984	0
398	20231108	122000	289757489	984	983	984	983	10
399	20231108	121900	289747650	984	984	984	984	0
400	20231108	121800	289747650	984	984	984	984	0
401	20231108	121700	289747650	984	984	984	984	0
402	20231108	121600	289747650	984	984	984	984	0
403	20231108	121500	289747650	984	984	984	984	0
404	20231108	121400	289747650	984	984	984	984	1
405	20231108	121300	289746666	980	980	980	980	1302
406	20231108	121200	288470706	984	984	984	984	121
407	20231108	121100	288351642	981	984	984	981	2
408	20231108	121000	288349677	981	981	981	981	102
409	20231108	120900	288249615	985	984	985	984	3
410	20231108	120800	288246662	982	982	982	982	0
411	20231108	120700	288246662	982	984	984	982	103
412	20231108	120600	288145514	985	985	985	985	0
413	20231108	120500	288145514	985	985	985	985	0
414	20231108	120400	288145514	985	981	985	981	508
415	20231108	120300	287646370	980	980	980	980	110
416	20231108	120200	287538570	979	979	979	979	314
417	20231108	120100	287231164	981	978	981	978	10
418	20231108	120000	287221378	978	980	980	978	272
419	20231108	115900	286955062	981	982	982	981	300
420	20231108	115800	286660562	982	983	983	982	221
421	20231108	115700	286443419	983	983	983	980	976
422	20231108	115600	285486920	981	982	982	981	200
423	20231108	115500	285290620	983	984	984	983	360
424	20231108	115400	284936480	984	984	984	984	100
425	20231108	115300	284838080	984	984	987	983	325
426	20231108	115200	284518336	984	986	986	984	103
427	20231108	115100	284416978	980	980	987	980	131
428	20231108	115000	284288591	980	988	988	980	476
429	20231108	114900	283821983	984	986	987	984	379
430	20231108	114800	283447971	985	985	985	985	1
431	20231108	114700	283446986	985	985	985	985	150
432	20231108	114600	283299236	986	986	986	986	0
433	20231108	114500	283299236	986	986	986	986	0
434	20231108	114400	283299236	986	986	986	986	121
435	20231108	114300	283179930	986	980	986	980	42
436	20231108	114200	283138758	988	988	988	988	0
437	20231108	114100	283138758	988	988	988	988	0
438	20231108	114000	283138758	988	988	988	988	100
439	20231108	113900	283039958	988	988	988	988	0
440	20231108	113800	283039958	988	979	988	975	198
441	20231108	113700	282846457	989	982	989	982	1500
442	20231108	113600	281365278	982	983	983	975	1210
443	20231108	113500	280180970	983	987	987	983	102
444	20231108	113400	280080700	984	984	984	984	1
445	20231108	113300	280079716	988	988	988	988	1
446	20231108	113200	280078728	989	989	989	989	0
447	20231108	113100	280078728	989	983	989	983	2
448	20231108	113000	280076756	989	981	989	981	123
449	20231108	112900	279955117	981	981	989	981	789
450	20231108	112800	279181099	992	992	992	992	0
451	20231108	112700	279181099	992	992	992	992	0
452	20231108	112600	279181099	992	992	992	992	0
453	20231108	112500	279181099	992	990	992	990	2003
454	20231108	112400	277196130	991	991	991	991	1
455	20231108	112300	277195139	980	980	980	980	1
456	20231108	112200	277194159	991	991	991	991	40
457	20231108	112100	277154519	991	990	991	990	428
458	20231108	112000	276730381	991	991	991	991	1
459	20231108	111900	276729390	981	988	991	981	3050
460	20231108	111800	273736978	983	987	987	981	1001
461	20231108	111700	272753134	992	992	992	992	805
462	20231108	111600	271954574	993	992	993	987	785
463	20231108	111500	271175226	993	992	993	992	1001
464	20231108	111400	270182016	995	997	997	987	5015
465	20231108	111300	265230388	998	988	999	988	62204
466	20231108	111200	203136590	988	989	990	988	977
467	20231108	111100	202171146	993	989	993	989	12
468	20231108	111000	202159273	989	989	989	989	19
469	20231108	110900	202140482	994	994	994	994	150
470	20231108	110800	201991382	994	996	996	989	2413
471	20231108	110700	199603209	996	989	997	989	95
472	20231108	110600	199508891	997	990	999	989	16051
473	20231108	110500	183506145	990	990	990	988	1796
474	20231108	110400	181731693	987	987	987	987	1
475	20231108	110300	181730706	990	989	995	989	16549
476	20231108	110200	165363737	995	988	995	988	12788
477	20231108	110100	152682305	988	987	988	987	4
478	20231108	110000	152678354	987	989	989	987	16
479	20231108	105900	152662547	990	988	990	988	5000
480	20231108	105800	147718951	988	988	988	987	10390
481	20231108	105700	137453681	988	985	988	985	10299
482	20231108	105600	127294188	985	985	985	985	9302
483	20231108	105500	118131718	985	984	985	984	1046
484	20231108	105400	117101508	985	980	985	978	512
485	20231108	105300	116600019	986	985	986	984	1038
486	20231108	105200	115577794	986	980	986	977	10098
487	20231108	105100	105647582	983	975	984	975	3422
488	20231108	105000	102283812	975	974	975	974	3200
489	20231108	104900	99167008	974	975	975	974	34
490	20231108	104800	99133866	975	979	985	973	4479
491	20231108	104700	94734288	973	973	973	973	5
492	20231108	104600	94729423	980	980	980	980	110
493	20231108	104500	94621623	980	980	980	980	1
494	20231108	104400	94620643	972	978	981	972	10067
495	20231108	104300	84754811	978	978	978	978	0
496	20231108	104200	84754811	978	978	978	978	0
497	20231108	104100	84754811	978	978	978	978	300
498	20231108	104000	84461411	979	975	979	975	10000
499	20231108	103900	74678006	975	974	975	974	180
500	20231108	103800	74502678	975	974	975	974	230
501	20231108	103700	74278656	975	975	975	975	30
502	20231108	103600	74249406	975	975	975	975	0
503	20231108	103500	74249406	975	976	976	975	186
504	20231108	103400	74068046	976	975	976	975	185
505	20231108	103300	73887491	976	976	976	976	50
506	20231108	103200	73838691	976	971	976	971	3073
507	20231108	103100	70847823	971	971	971	971	43
508	20231108	103000	70806070	968	968	968	968	0
509	20231108	102900	70806070	968	968	968	968	12
510	20231108	102800	70794454	971	971	971	971	0
511	20231108	102700	70794454	971	971	971	971	0
512	20231108	102600	70794454	971	971	971	971	0
513	20231108	102500	70794454	971	971	971	971	0
514	20231108	102400	70794454	971	971	971	971	14
515	20231108	102300	70780860	971	971	971	971	0
516	20231108	102200	70780860	971	969	971	969	667
517	20231108	102100	70134296	970	970	970	970	0
518	20231108	102000	70134296	970	970	970	970	0
519	20231108	101900	70134296	970	970	970	970	230
520	20231108	101800	69911196	970	970	970	970	0
521	20231108	101700	69911196	970	970	970	970	0
522	20231108	101600	69911196	970	970	970	970	1
523	20231108	101500	69910226	969	969	969	969	1
524	20231108	101400	69909257	970	970	970	970	0
525	20231108	101300	69909257	970	969	970	969	677
526	20231108	101200	69253243	970	971	971	970	201
527	20231108	101100	69058272	976	973	976	972	4
528	20231108	101000	69054379	974	974	974	974	1
529	20231108	100900	69053405	977	977	977	977	200
530	20231108	100800	68858005	975	977	977	975	4
531	20231108	100700	68854100	981	975	981	975	6602
532	20231108	100600	62395470	975	975	975	975	500
533	20231108	100500	61907970	975	975	975	975	0
534	20231108	100400	61907970	975	967	975	967	26817
535	20231108	100300	35822372	967	967	967	967	1000
536	20231108	100200	34855372	967	967	967	967	0
537	20231108	100100	34855372	967	967	967	967	21
538	20231108	100000	34835065	967	962	967	962	12
539	20231108	095900	34823491	957	958	958	957	300
540	20231108	095800	34536381	957	965	967	957	10
541	20231108	095700	34526766	965	965	965	965	1
542	20231108	095600	34525801	967	957	967	957	15
543	20231108	095500	34511402	957	957	957	957	0
544	20231108	095400	34511402	957	957	957	957	400
545	20231108	095300	34128602	970	970	970	970	0
546	20231108	095200	34128602	970	968	970	968	2200
547	20231108	095100	31997161	967	967	967	967	3
548	20231108	095000	31994260	969	969	969	969	0
549	20231108	094900	31994260	969	969	969	969	0
550	20231108	094800	31994260	969	965	969	965	4129
551	20231108	094700	28000181	966	966	966	966	0
552	20231108	094600	28000181	966	966	966	966	0
553	20231108	094500	28000181	966	965	966	965	17
554	20231108	094400	27983768	965	965	965	956	82
555	20231108	094300	27905078	966	960	966	960	2
556	20231108	094200	27903152	966	966	966	960	201
557	20231108	094100	27709172	970	966	970	966	10605
558	20231108	094000	17430212	967	967	967	967	100
559	20231108	093900	17333512	969	966	969	966	5811
560	20231108	093800	11712008	967	958	967	958	3200
561	20231108	093700	8625431	958	958	958	958	1
562	20231108	093600	8624473	959	959	959	959	0
563	20231108	093500	8624473	959	959	959	959	0
564	20231108	093400	8624473	959	959	959	959	1
565	20231108	093300	8623514	960	960	960	960	1
566	20231108	093200	8622554	960	960	960	960	15
567	20231108	093100	8608154	960	960	960	960	5
568	20231108	093000	8603354	959	959	959	959	0
569	20231108	092900	8603354	959	953	960	953	1500
570	20231108	092800	7165427	953	953	953	953	0
571	20231108	092700	7165427	953	953	953	953	1
572	20231108	092600	7164474	955	955	955	955	0
573	20231108	092500	7164474	955	955	955	955	0
574	20231108	092400	7164474	955	955	955	955	0
575	20231108	092300	7164474	955	955	955	955	0
576	20231108	092200	7164474	955	955	955	955	0
577	20231108	092100	7164474	955	955	955	955	0
578	20231108	092000	7164474	955	954	955	954	20
579	20231108	091900	7145393	954	953	954	953	21
580	20231108	091800	7125379	959	951	959	940	4182
581	20231108	091700	3162848	959	959	959	959	0
582	20231108	091600	3162848	959	951	959	951	61
583	20231108	091500	3104829	959	959	959	959	0
584	20231108	091400	3104829	959	959	959	959	0
585	20231108	091300	3104829	959	951	959	951	46
586	20231108	091200	3060955	962	962	962	962	0
587	20231108	091100	3060955	962	962	962	962	5
588	20231108	091000	3056145	963	960	963	952	209
589	20231108	090900	2855559	964	964	964	964	0
590	20231108	090800	2855559	964	959	965	959	2401
591	20231108	090700	542821	959	959	959	959	12
592	20231108	090600	531313	959	953	959	953	2
593	20231108	090500	529401	960	960	960	960	0
594	20231108	090400	529401	960	954	960	954	34
595	20231108	090300	496863	954	954	954	954	0
596	20231108	090200	496863	954	954	954	954	0
597	20231108	090100	496863	954	953	954	953	2
598	20231108	090000	494956	953	950	953	950	521