KissMeData/143540/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201900	34153601	887	887	887	887	1305
3	20231107	201800	34153601	887	887	887	887	0
4	20231107	201700	34153601	887	887	887	887	0
5	20231107	201600	34153601	887	887	887	887	0
6	20231107	201500	34153601	887	887	887	887	0
7	20231107	201400	34153601	887	887	887	887	0
8	20231107	201300	34153601	887	887	887	887	0
9	20231107	201200	34153601	887	887	887	887	0
10	20231107	201100	34153601	887	887	887	887	0
11	20231107	201000	34153601	887	887	887	887	0
12	20231107	200900	34153601	887	887	887	887	0
13	20231107	200800	34153601	887	887	887	887	0
14	20231107	200700	34153601	887	887	887	887	0
15	20231107	200600	34153601	887	887	887	887	0
16	20231107	200500	34153601	887	887	887	887	0
17	20231107	200400	34153601	887	887	887	887	0
18	20231107	200300	34153601	887	887	887	887	0
19	20231107	200200	34153601	887	887	887	887	0
20	20231107	200100	34153601	887	887	887	887	0
21	20231107	200000	34153601	887	887	887	887	0
22	20231107	195900	34153601	887	887	887	887	0
23	20231107	195800	34153601	887	887	887	887	0
24	20231107	195700	34153601	887	887	887	887	0
25	20231107	195600	34153601	887	887	887	887	0
26	20231107	195500	34153601	887	887	887	887	0
27	20231107	195400	34153601	887	887	887	887	0
28	20231107	195300	34153601	887	887	887	887	0
29	20231107	195200	34153601	887	887	887	887	0
30	20231107	195100	34153601	887	887	887	887	0
31	20231107	195000	34153601	887	887	887	887	0
32	20231107	194900	34153601	887	887	887	887	1305
33	20231107	194800	34153601	887	887	887	887	0
34	20231107	194700	34153601	887	887	887	887	0
35	20231107	194600	34153601	887	887	887	887	0
36	20231107	194500	34153601	887	887	887	887	0
37	20231107	194400	34153601	887	887	887	887	0
38	20231107	194300	34153601	887	887	887	887	0
39	20231107	194200	34153601	887	887	887	887	0
40	20231107	194100	34153601	887	887	887	887	0
41	20231107	194000	34153601	887	887	887	887	0
42	20231107	193900	34153601	887	887	887	887	0
43	20231107	193800	34153601	887	887	887	887	0
44	20231107	193700	34153601	887	887	887	887	0
45	20231107	193600	34153601	887	887	887	887	0
46	20231107	193500	34153601	887	887	887	887	0
47	20231107	193400	34153601	887	887	887	887	0
48	20231107	193300	34153601	887	887	887	887	0
49	20231107	193200	34153601	887	887	887	887	0
50	20231107	193100	34153601	887	887	887	887	0
51	20231107	193000	34153601	887	887	887	887	0
52	20231107	192900	34153601	887	887	887	887	0
53	20231107	192800	34153601	887	887	887	887	0
54	20231107	192700	34153601	887	887	887	887	0
55	20231107	192600	34153601	887	887	887	887	0
56	20231107	192500	34153601	887	887	887	887	0
57	20231107	192400	34153601	887	887	887	887	0
58	20231107	192300	34153601	887	887	887	887	0
59	20231107	192200	34153601	887	887	887	887	0
60	20231107	192100	34153601	887	887	887	887	0
61	20231107	192000	34153601	887	887	887	887	0
62	20231107	191900	34153601	887	887	887	887	1305
63	20231107	191800	34153601	887	887	887	887	0
64	20231107	191700	34153601	887	887	887	887	0
65	20231107	191600	34153601	887	887	887	887	0
66	20231107	191500	34153601	887	887	887	887	0
67	20231107	191400	34153601	887	887	887	887	0
68	20231107	191300	34153601	887	887	887	887	0
69	20231107	191200	34153601	887	887	887	887	0
70	20231107	191100	34153601	887	887	887	887	0
71	20231107	191000	34153601	887	887	887	887	0
72	20231107	190900	34153601	887	887	887	887	0
73	20231107	190800	34153601	887	887	887	887	0
74	20231107	190700	34153601	887	887	887	887	0
75	20231107	190600	34153601	887	887	887	887	0
76	20231107	190500	34153601	887	887	887	887	0
77	20231107	190400	34153601	887	887	887	887	0
78	20231107	190300	34153601	887	887	887	887	0
79	20231107	190200	34153601	887	887	887	887	0
80	20231107	190100	34153601	887	887	887	887	0
81	20231107	190000	34153601	887	887	887	887	0
82	20231107	185900	34153601	887	887	887	887	0
83	20231107	185800	34153601	887	887	887	887	0
84	20231107	185700	34153601	887	887	887	887	0
85	20231107	185600	34153601	887	887	887	887	0
86	20231107	185500	34153601	887	887	887	887	0
87	20231107	185400	34153601	887	887	887	887	0
88	20231107	185300	34153601	887	887	887	887	0
89	20231107	185200	34153601	887	887	887	887	0
90	20231107	185100	34153601	887	887	887	887	0
91	20231107	185000	34153601	887	887	887	887	0
92	20231107	184900	34153601	887	887	887	887	1305
93	20231107	184800	34153601	887	887	887	887	0
94	20231107	184700	34153601	887	887	887	887	0
95	20231107	184600	34153601	887	887	887	887	0
96	20231107	184500	34153601	887	887	887	887	0
97	20231107	184400	34153601	887	887	887	887	0
98	20231107	184300	34153601	887	887	887	887	0
99	20231107	184200	34153601	887	887	887	887	0
100	20231107	184100	34153601	887	887	887	887	0
101	20231107	184000	34153601	887	887	887	887	0
102	20231107	183900	34153601	887	887	887	887	0
103	20231107	183800	34153601	887	887	887	887	0
104	20231107	183700	34153601	887	887	887	887	0
105	20231107	183600	34153601	887	887	887	887	0
106	20231107	183500	34153601	887	887	887	887	0
107	20231107	183400	34153601	887	887	887	887	0
108	20231107	183300	34153601	887	887	887	887	0
109	20231107	183200	34153601	887	887	887	887	0
110	20231107	183100	34153601	887	887	887	887	0
111	20231107	183000	34153601	887	887	887	887	0
112	20231107	182900	34153601	887	887	887	887	0
113	20231107	182800	34153601	887	887	887	887	0
114	20231107	182700	34153601	887	887	887	887	0
115	20231107	182600	34153601	887	887	887	887	0
116	20231107	182500	34153601	887	887	887	887	0
117	20231107	182400	34153601	887	887	887	887	0
118	20231107	182300	34153601	887	887	887	887	0
119	20231107	182200	34153601	887	887	887	887	0
120	20231107	182100	34153601	887	887	887	887	0
121	20231107	182000	34153601	887	887	887	887	0
122	20231107	181900	34153601	887	887	887	887	1305
123	20231107	181800	34153601	887	887	887	887	0
124	20231107	181700	34153601	887	887	887	887	0
125	20231107	181600	34153601	887	887	887	887	0
126	20231107	181500	34153601	887	887	887	887	0
127	20231107	181400	34153601	887	887	887	887	0
128	20231107	181300	34153601	887	887	887	887	0
129	20231107	181200	34153601	887	887	887	887	0
130	20231107	181100	34153601	887	887	887	887	0
131	20231107	181000	34153601	887	887	887	887	0
132	20231107	180900	34153601	887	887	887	887	0
133	20231107	180800	34153601	887	887	887	887	0
134	20231107	180700	34153601	887	887	887	887	0
135	20231107	180600	34153601	887	887	887	887	0
136	20231107	180500	34153601	887	887	887	887	0
137	20231107	180400	34153601	887	887	887	887	0
138	20231107	180300	34153601	887	887	887	887	0
139	20231107	180200	34153601	887	887	887	887	0
140	20231107	180100	34153601	887	887	887	887	0
141	20231107	180000	34153601	887	887	887	887	0
142	20231107	175900	34153601	887	887	887	887	0
143	20231107	175800	34153601	887	887	887	887	0
144	20231107	175700	34153601	887	887	887	887	0
145	20231107	175600	34153601	887	887	887	887	0
146	20231107	175500	34153601	887	887	887	887	0
147	20231107	175400	34153601	887	887	887	887	0
148	20231107	175300	34153601	887	887	887	887	0
149	20231107	175200	34153601	887	887	887	887	0
150	20231107	175100	34153601	887	887	887	887	0
151	20231107	175000	34153601	887	887	887	887	0
152	20231107	174900	34153601	887	887	887	887	1305
153	20231107	174800	34153601	887	887	887	887	0
154	20231107	174700	34153601	887	887	887	887	0
155	20231107	174600	34153601	887	887	887	887	0
156	20231107	174500	34153601	887	887	887	887	0
157	20231107	174400	34153601	887	887	887	887	0
158	20231107	174300	34153601	887	887	887	887	0
159	20231107	174200	34153601	887	887	887	887	0
160	20231107	174100	34153601	887	887	887	887	0
161	20231107	174000	34153601	887	887	887	887	0
162	20231107	173900	34153601	887	887	887	887	0
163	20231107	173800	34153601	887	887	887	887	0
164	20231107	173700	34153601	887	887	887	887	0
165	20231107	173600	34153601	887	887	887	887	0
166	20231107	173500	34153601	887	887	887	887	0
167	20231107	173400	34153601	887	887	887	887	0
168	20231107	173300	34153601	887	887	887	887	0
169	20231107	173200	34153601	887	887	887	887	0
170	20231107	173100	34153601	887	887	887	887	0
171	20231107	173000	34153601	887	887	887	887	0
172	20231107	172900	34153601	887	887	887	887	0
173	20231107	172800	34153601	887	887	887	887	0
174	20231107	172700	34153601	887	887	887	887	0
175	20231107	172600	34153601	887	887	887	887	0
176	20231107	172500	34153601	887	887	887	887	0
177	20231107	172400	34153601	887	887	887	887	0
178	20231107	172300	34153601	887	887	887	887	0
179	20231107	172200	34153601	887	887	887	887	0
180	20231107	172100	34153601	887	887	887	887	0
181	20231107	172000	34153601	887	887	887	887	0
182	20231107	171900	34153601	887	887	887	887	1305
183	20231107	171800	34153601	887	887	887	887	0
184	20231107	171700	34153601	887	887	887	887	0
185	20231107	171600	34153601	887	887	887	887	0
186	20231107	171500	34153601	887	887	887	887	0
187	20231107	171400	34153601	887	887	887	887	0
188	20231107	171300	34153601	887	887	887	887	0
189	20231107	171200	34153601	887	887	887	887	0
190	20231107	171100	34153601	887	887	887	887	0
191	20231107	171000	34153601	887	887	887	887	0
192	20231107	170900	34153601	887	887	887	887	0
193	20231107	170800	34153601	887	887	887	887	0
194	20231107	170700	34153601	887	887	887	887	0
195	20231107	170600	34153601	887	887	887	887	0
196	20231107	170500	34153601	887	887	887	887	0
197	20231107	170400	34153601	887	887	887	887	0
198	20231107	170300	34153601	887	887	887	887	0
199	20231107	170200	34153601	887	887	887	887	0
200	20231107	170100	34153601	887	887	887	887	0
201	20231107	170000	34153601	887	887	887	887	0
202	20231107	165900	34153601	887	887	887	887	0
203	20231107	165800	34153601	887	887	887	887	0
204	20231107	165700	34153601	887	887	887	887	0
205	20231107	165600	34153601	887	887	887	887	0
206	20231107	165500	34153601	887	887	887	887	0
207	20231107	165400	34153601	887	887	887	887	0
208	20231107	165300	34153601	887	887	887	887	0
209	20231107	165200	34153601	887	887	887	887	0
210	20231107	165100	34153601	887	887	887	887	0
211	20231107	165000	34153601	887	887	887	887	0
212	20231107	164900	34153601	887	887	887	887	1305
213	20231107	164800	34153601	887	887	887	887	0
214	20231107	164700	34153601	887	887	887	887	0
215	20231107	164600	34153601	887	887	887	887	0
216	20231107	164500	34153601	887	887	887	887	0
217	20231107	164400	34153601	887	887	887	887	0
218	20231107	164300	34153601	887	887	887	887	0
219	20231107	164200	34153601	887	887	887	887	0
220	20231107	164100	34153601	887	887	887	887	0
221	20231107	164000	34153601	887	887	887	887	0
222	20231107	163900	34153601	887	887	887	887	0
223	20231107	163800	34153601	887	887	887	887	0
224	20231107	163700	34153601	887	887	887	887	0
225	20231107	163600	34153601	887	887	887	887	0
226	20231107	163500	34153601	887	887	887	887	0
227	20231107	163400	34153601	887	887	887	887	0
228	20231107	163300	34153601	887	887	887	887	0
229	20231107	163200	34153601	887	887	887	887	0
230	20231107	163100	34153601	887	887	887	887	0
231	20231107	163000	34153601	887	887	887	887	0
232	20231107	162900	34153601	887	887	887	887	0
233	20231107	162800	34153601	887	887	887	887	0
234	20231107	162700	34153601	887	887	887	887	0
235	20231107	162600	34153601	887	887	887	887	0
236	20231107	162500	34153601	887	887	887	887	0
237	20231107	162400	34153601	887	887	887	887	0
238	20231107	162300	34153601	887	887	887	887	0
239	20231107	162200	34153601	887	887	887	887	0
240	20231107	162100	34153601	887	887	887	887	0
241	20231107	162000	34153601	887	887	887	887	0
242	20231107	161900	34153601	887	887	887	887	1305
243	20231107	161800	34153601	887	887	887	887	0
244	20231107	161700	34153601	887	887	887	887	0
245	20231107	161600	34153601	887	887	887	887	0
246	20231107	161500	34153601	887	887	887	887	0
247	20231107	161400	34153601	887	887	887	887	0
248	20231107	161300	34153601	887	887	887	887	0
249	20231107	161200	34153601	887	887	887	887	0
250	20231107	161100	34153601	887	887	887	887	0
251	20231107	161000	34153601	887	887	887	887	0
252	20231107	160900	34153601	887	887	887	887	0
253	20231107	160800	34153601	887	887	887	887	0
254	20231107	160700	34153601	887	887	887	887	0
255	20231107	160600	34153601	887	887	887	887	0
256	20231107	160500	34153601	887	887	887	887	0
257	20231107	160400	34153601	887	887	887	887	0
258	20231107	160300	34153601	887	887	887	887	0
259	20231107	160200	34153601	887	887	887	887	0
260	20231107	160100	34153601	887	887	887	887	0
261	20231107	160000	34153601	887	887	887	887	0
262	20231107	155900	34153601	887	887	887	887	0
263	20231107	155800	34153601	887	887	887	887	0
264	20231107	155700	34153601	887	887	887	887	0
265	20231107	155600	34153601	887	887	887	887	0
266	20231107	155500	34153601	887	887	887	887	0
267	20231107	155400	34153601	887	887	887	887	0
268	20231107	155300	34153601	887	887	887	887	0
269	20231107	155200	34153601	887	887	887	887	0
270	20231107	155100	34153601	887	887	887	887	0
271	20231107	155000	34153601	887	887	887	887	0
272	20231107	154900	34153601	887	887	887	887	1305
273	20231107	154800	34153601	887	887	887	887	0
274	20231107	154700	34153601	887	887	887	887	0
275	20231107	154600	34153601	887	887	887	887	0
276	20231107	154500	34153601	887	887	887	887	0
277	20231107	154400	34153601	887	887	887	887	0
278	20231107	154300	34153601	887	887	887	887	0
279	20231107	154200	34153601	887	887	887	887	0
280	20231107	154100	34153601	887	887	887	887	0
281	20231107	154000	34153601	887	887	887	887	0
282	20231107	153900	34153601	887	887	887	887	0
283	20231107	153800	34153601	887	887	887	887	0
284	20231107	153700	34153601	887	887	887	887	0
285	20231107	153600	34153601	887	887	887	887	0
286	20231107	153500	34153601	887	887	887	887	0
287	20231107	153400	34153601	887	887	887	887	0
288	20231107	153300	34153601	887	887	887	887	0
289	20231107	153200	34153601	887	887	887	887	0
290	20231107	153100	34153601	887	887	887	887	0
291	20231107	153000	34153601	887	887	887	887	1305
292	20231107	152900	32996066	885	885	885	885	0
293	20231107	152800	32996066	885	885	885	885	0
294	20231107	152700	32996066	885	885	885	885	0
295	20231107	152600	32996066	885	885	885	885	0
296	20231107	152500	32996066	885	885	885	885	0
297	20231107	152400	32996066	885	885	885	885	0
298	20231107	152300	32996066	885	885	885	885	0
299	20231107	152200	32996066	885	885	885	885	0
300	20231107	152100	32996066	885	885	885	885	0
301	20231107	152000	32996066	885	885	885	885	0
302	20231107	151900	32996066	885	879	885	876	666
303	20231107	151800	32411778	885	885	885	885	0
304	20231107	151700	32411778	885	885	885	885	10
305	20231107	151600	32402928	886	881	886	881	16
306	20231107	151500	32388762	881	881	881	881	0
307	20231107	151400	32388762	881	881	881	881	0
308	20231107	151300	32388762	881	881	881	881	0
309	20231107	151200	32388762	881	881	881	881	0
310	20231107	151100	32388762	881	881	881	881	1
311	20231107	151000	32387881	881	876	881	876	1691
312	20231107	150900	30904210	877	877	877	877	0
313	20231107	150800	30904210	877	877	877	877	520
314	20231107	150700	30448170	878	878	878	878	0
315	20231107	150600	30448170	878	878	878	878	8
316	20231107	150500	30441146	878	878	878	878	0
317	20231107	150400	30441146	878	878	878	878	0
318	20231107	150300	30441146	878	878	878	878	0
319	20231107	150200	30441146	878	878	878	878	0
320	20231107	150100	30441146	878	878	878	878	0
321	20231107	150000	30441146	878	878	878	878	25
322	20231107	145900	30419196	878	878	880	878	401
323	20231107	145800	30067030	880	881	881	879	226
324	20231107	145700	29868184	881	881	881	881	0
325	20231107	145600	29868184	881	881	881	881	3
326	20231107	145500	29865541	881	881	881	881	3
327	20231107	145400	29862898	881	881	881	881	8
328	20231107	145300	29855850	881	881	881	881	0
329	20231107	145200	29855850	881	881	881	881	0
330	20231107	145100	29855850	881	881	881	881	0
331	20231107	145000	29855850	881	881	881	881	0
332	20231107	144900	29855850	881	881	881	881	0
333	20231107	144800	29855850	881	881	881	881	0
334	20231107	144700	29855850	881	881	881	881	0
335	20231107	144600	29855850	881	881	881	881	0
336	20231107	144500	29855850	881	881	881	881	1
337	20231107	144400	29854969	881	881	881	881	0
338	20231107	144300	29854969	881	881	881	881	0
339	20231107	144200	29854969	881	881	881	881	0
340	20231107	144100	29854969	881	881	881	881	8
341	20231107	144000	29847921	881	881	881	881	4
342	20231107	143900	29844397	882	882	882	882	0
343	20231107	143800	29844397	882	882	882	882	39
344	20231107	143700	29809999	883	883	883	883	13
345	20231107	143600	29798520	884	884	884	884	0
346	20231107	143500	29798520	884	884	884	884	0
347	20231107	143400	29798520	884	884	884	884	41
348	20231107	143300	29762276	886	886	886	886	0
349	20231107	143200	29762276	886	886	886	886	0
350	20231107	143100	29762276	886	886	886	886	0
351	20231107	143000	29762276	886	886	886	886	0
352	20231107	142900	29762276	886	886	886	886	0
353	20231107	142800	29762276	886	886	886	886	0
354	20231107	142700	29762276	886	886	886	886	11
355	20231107	142600	29752530	884	884	884	884	487
356	20231107	142500	29322022	885	885	885	885	14
357	20231107	142400	29309632	886	884	886	884	1801
358	20231107	142300	27717081	885	885	885	885	0
359	20231107	142200	27717081	885	885	885	885	0
360	20231107	142100	27717081	885	885	885	885	0
361	20231107	142000	27717081	885	885	885	885	0
362	20231107	141900	27717081	885	885	885	885	0
363	20231107	141800	27717081	885	885	885	885	0
364	20231107	141700	27717081	885	885	885	885	0
365	20231107	141600	27717081	885	885	885	885	0
366	20231107	141500	27717081	885	883	885	883	65
367	20231107	141400	27659658	884	884	884	884	0
368	20231107	141300	27659658	884	884	884	884	6
369	20231107	141200	27654354	886	886	886	886	0
370	20231107	141100	27654354	886	886	886	886	0
371	20231107	141000	27654354	886	886	886	886	0
372	20231107	140900	27654354	886	886	886	886	0
373	20231107	140800	27654354	886	886	886	886	0
374	20231107	140700	27654354	886	886	886	886	0
375	20231107	140600	27654354	886	886	886	886	0
376	20231107	140500	27654354	886	886	886	886	0
377	20231107	140400	27654354	886	886	886	886	0
378	20231107	140300	27654354	886	886	886	886	0
379	20231107	140200	27654354	886	886	886	886	0
380	20231107	140100	27654354	886	886	886	886	0
381	20231107	140000	27654354	886	886	886	886	0
382	20231107	135900	27654354	886	886	886	886	4
383	20231107	135800	27650810	881	881	881	881	0
384	20231107	135700	27650810	881	881	881	881	0
385	20231107	135600	27650810	881	881	881	881	0
386	20231107	135500	27650810	881	881	881	881	0
387	20231107	135400	27650810	881	882	882	881	2
388	20231107	135300	27649047	883	883	883	883	2
389	20231107	135200	27647281	884	884	884	884	0
390	20231107	135100	27647281	884	884	884	884	0
391	20231107	135000	27647281	884	885	886	884	115
392	20231107	134900	27545559	886	886	886	886	12
393	20231107	134800	27534927	886	886	886	886	10
394	20231107	134700	27526067	886	886	886	886	12
395	20231107	134600	27515435	886	886	886	886	10
396	20231107	134500	27506575	886	886	886	886	323
397	20231107	134400	27220397	883	883	883	883	0
398	20231107	134300	27220397	883	883	883	883	0
399	20231107	134200	27220397	883	883	883	883	0
400	20231107	134100	27220397	883	883	883	883	0
401	20231107	134000	27220397	883	883	883	883	1
402	20231107	133900	27219514	884	884	884	884	0
403	20231107	133800	27219514	884	884	884	884	110
404	20231107	133700	27122274	884	884	884	884	4
405	20231107	133600	27118738	884	885	885	884	41
406	20231107	133500	27082490	885	885	885	885	30
407	20231107	133400	27055940	885	885	885	885	10
408	20231107	133300	27047090	885	885	885	885	222
409	20231107	133200	26850620	885	885	885	885	0
410	20231107	133100	26850620	885	885	885	885	0
411	20231107	133000	26850620	885	885	885	885	0
412	20231107	132900	26850620	885	885	885	885	0
413	20231107	132800	26850620	885	885	885	885	0
414	20231107	132700	26850620	885	885	885	885	0
415	20231107	132600	26850620	885	885	885	885	0
416	20231107	132500	26850620	885	885	885	885	0
417	20231107	132400	26850620	885	885	885	885	0
418	20231107	132300	26850620	885	885	885	885	0
419	20231107	132200	26850620	885	885	885	885	0
420	20231107	132100	26850620	885	885	885	885	0
421	20231107	132000	26850620	885	885	885	885	0
422	20231107	131900	26850620	885	885	885	885	1
423	20231107	131800	26849735	885	880	885	880	344
424	20231107	131700	26546840	880	880	880	880	0
425	20231107	131600	26546840	880	880	880	880	0
426	20231107	131500	26546840	880	880	880	880	0
427	20231107	131400	26546840	880	880	880	880	0
428	20231107	131300	26546840	880	880	880	880	0
429	20231107	131200	26546840	880	880	880	880	0
430	20231107	131100	26546840	880	880	880	880	91
431	20231107	131000	26466760	885	885	885	885	8
432	20231107	130900	26459680	880	880	880	880	0
433	20231107	130800	26459680	880	880	880	880	1
434	20231107	130700	26458800	885	885	885	885	8
435	20231107	130600	26451720	885	885	885	885	334
436	20231107	130500	26156130	885	885	885	885	347
437	20231107	130400	25849035	885	885	885	885	0
438	20231107	130300	25849035	885	885	885	885	8
439	20231107	130200	25841955	885	885	885	885	0
440	20231107	130100	25841955	885	885	885	885	0
441	20231107	130000	25841955	885	885	885	885	8
442	20231107	125900	25834875	885	885	885	885	0
443	20231107	125800	25834875	885	885	885	885	8
444	20231107	125700	25827795	885	885	885	885	1
445	20231107	125600	25826910	885	885	885	885	0
446	20231107	125500	25826910	885	885	885	885	8
447	20231107	125400	25819830	885	885	885	885	8
448	20231107	125300	25812750	885	885	885	885	8
449	20231107	125200	25805670	885	885	885	885	0
450	20231107	125100	25805670	885	885	885	885	0
451	20231107	125000	25805670	885	885	885	885	0
452	20231107	124900	25805670	885	885	885	885	0
453	20231107	124800	25805670	885	885	885	885	9
454	20231107	124700	25797705	885	885	885	885	0
455	20231107	124600	25797705	885	885	885	885	0
456	20231107	124500	25797705	885	885	885	885	0
457	20231107	124400	25797705	885	885	885	885	0
458	20231107	124300	25797705	885	885	885	885	0
459	20231107	124200	25797705	885	885	885	885	0
460	20231107	124100	25797705	885	885	885	885	0
461	20231107	124000	25797705	885	885	885	885	0
462	20231107	123900	25797705	885	885	885	885	10
463	20231107	123800	25788855	885	885	885	885	0
464	20231107	123700	25788855	885	885	885	885	0
465	20231107	123600	25788855	885	885	885	885	0
466	20231107	123500	25788855	885	879	885	879	69
467	20231107	123400	25728186	884	884	884	884	56
468	20231107	123300	25678682	884	884	884	884	0
469	20231107	123200	25678682	884	884	884	884	0
470	20231107	123100	25678682	884	884	884	884	0
471	20231107	123000	25678682	884	884	884	884	0
472	20231107	122900	25678682	884	884	884	884	0
473	20231107	122800	25678682	884	884	884	884	0
474	20231107	122700	25678682	884	884	884	884	0
475	20231107	122600	25678682	884	884	884	884	0
476	20231107	122500	25678682	884	884	884	884	0
477	20231107	122400	25678682	884	884	884	884	0
478	20231107	122300	25678682	884	884	884	884	0
479	20231107	122200	25678682	884	884	884	884	0
480	20231107	122100	25678682	884	884	884	884	0
481	20231107	122000	25678682	884	876	884	876	170
482	20231107	121900	25529562	876	876	876	876	95
483	20231107	121800	25446342	885	885	885	885	3
484	20231107	121700	25443687	885	885	885	885	0
485	20231107	121600	25443687	885	885	885	885	0
486	20231107	121500	25443687	885	885	885	885	0
487	20231107	121400	25443687	885	885	885	885	0
488	20231107	121300	25443687	885	885	885	885	0
489	20231107	121200	25443687	885	885	885	885	0
490	20231107	121100	25443687	885	885	885	885	43
491	20231107	121000	25405632	885	878	885	877	1431
492	20231107	120900	24150221	878	878	878	878	0
493	20231107	120800	24150221	878	878	878	878	0
494	20231107	120700	24150221	878	878	878	878	0
495	20231107	120600	24150221	878	879	879	878	55
496	20231107	120500	24101916	879	879	879	879	26
497	20231107	120400	24079062	885	885	885	885	4
498	20231107	120300	24075522	879	879	879	879	0
499	20231107	120200	24075522	879	879	879	879	15
500	20231107	120100	24062337	885	885	885	885	0
501	20231107	120000	24062337	885	885	885	885	0
502	20231107	115900	24062337	885	879	885	878	552
503	20231107	115800	23577298	885	879	885	878	560
504	20231107	115700	23085177	880	880	880	880	0
505	20231107	115600	23085177	880	880	880	880	33
506	20231107	115500	23056137	880	880	880	880	0
507	20231107	115400	23056137	880	880	880	880	0
508	20231107	115300	23056137	880	880	880	880	2
509	20231107	115200	23054377	887	879	887	879	107
510	20231107	115100	22959788	887	887	887	887	600
511	20231107	115000	22427588	887	887	887	887	0
512	20231107	114900	22427588	887	887	887	887	0
513	20231107	114800	22427588	887	887	887	887	0
514	20231107	114700	22427588	887	879	887	879	534
515	20231107	114600	21956787	882	882	882	882	0
516	20231107	114500	21956787	882	882	882	882	0
517	20231107	114400	21956787	882	882	882	882	0
518	20231107	114300	21956787	882	882	882	882	10
519	20231107	114200	21947967	879	879	879	879	45
520	20231107	114100	21908412	882	882	882	882	0
521	20231107	114000	21908412	882	882	882	882	30
522	20231107	113900	21881952	880	879	880	879	96
523	20231107	113800	21797530	879	879	879	879	0
524	20231107	113700	21797530	879	879	879	879	0
525	20231107	113600	21797530	879	879	879	879	0
526	20231107	113500	21797530	879	879	879	879	27
527	20231107	113400	21773797	882	882	882	882	0
528	20231107	113300	21773797	882	882	882	882	0
529	20231107	113200	21773797	882	882	882	882	0
530	20231107	113100	21773797	882	882	882	882	19
531	20231107	113000	21757039	879	879	879	879	0
532	20231107	112900	21757039	879	879	879	879	0
533	20231107	112800	21757039	879	879	879	879	0
534	20231107	112700	21757039	879	879	879	879	0
535	20231107	112600	21757039	879	879	879	879	0
536	20231107	112500	21757039	879	879	879	879	0
537	20231107	112400	21757039	879	879	879	879	0
538	20231107	112300	21757039	879	879	879	879	0
539	20231107	112200	21757039	879	879	879	879	0
540	20231107	112100	21757039	879	879	879	879	16
541	20231107	112000	21742975	879	882	882	879	34
542	20231107	111900	21713077	879	882	882	879	26
543	20231107	111800	21690184	882	882	882	882	0
544	20231107	111700	21690184	882	882	882	882	0
545	20231107	111600	21690184	882	882	882	882	0
546	20231107	111500	21690184	882	882	882	882	35
547	20231107	111400	21659314	882	879	882	878	309
548	20231107	111300	21388000	879	879	879	879	8
549	20231107	111200	21380968	882	882	882	882	0
550	20231107	111100	21380968	882	881	882	879	582
551	20231107	111000	20869139	882	882	882	882	10
552	20231107	110900	20860319	888	888	888	888	0
553	20231107	110800	20860319	888	888	888	888	10
554	20231107	110700	20851439	888	888	888	888	10
555	20231107	110600	20842559	888	882	888	882	69
556	20231107	110500	20781551	889	889	889	889	0
557	20231107	110400	20781551	889	889	889	889	0
558	20231107	110300	20781551	889	889	889	889	0
559	20231107	110200	20781551	889	889	889	889	0
560	20231107	110100	20781551	889	889	889	889	0
561	20231107	110000	20781551	889	889	889	889	0
562	20231107	105900	20781551	889	884	889	884	80
563	20231107	105800	20710681	881	881	881	881	0
564	20231107	105700	20710681	881	881	881	881	0
565	20231107	105600	20710681	881	881	881	881	1
566	20231107	105500	20709800	884	884	884	884	0
567	20231107	105400	20709800	884	884	884	884	0
568	20231107	105300	20709800	884	884	884	884	0
569	20231107	105200	20709800	884	884	884	884	0
570	20231107	105100	20709800	884	884	884	884	15
571	20231107	105000	20696540	884	884	884	884	0
572	20231107	104900	20696540	884	884	884	884	0
573	20231107	104800	20696540	884	884	884	884	0
574	20231107	104700	20696540	884	884	884	884	0
575	20231107	104600	20696540	884	884	884	884	0
576	20231107	104500	20696540	884	884	884	884	1
577	20231107	104400	20695656	878	878	878	878	0
578	20231107	104300	20695656	878	880	880	878	1000
579	20231107	104200	19816893	880	880	880	880	0
580	20231107	104100	19816893	880	880	880	880	0
581	20231107	104000	19816893	880	880	880	880	0
582	20231107	103900	19816893	880	880	880	880	0
583	20231107	103800	19816893	880	880	880	880	0
584	20231107	103700	19816893	880	880	880	880	0
585	20231107	103600	19816893	880	880	880	880	0
586	20231107	103500	19816893	880	880	880	880	0
587	20231107	103400	19816893	880	880	880	880	0
588	20231107	103300	19816893	880	880	880	880	0
589	20231107	103200	19816893	880	880	880	880	0
590	20231107	103100	19816893	880	880	880	880	0
591	20231107	103000	19816893	880	880	880	880	0
592	20231107	102900	19816893	880	880	880	880	0
593	20231107	102800	19816893	880	880	880	880	1
594	20231107	102700	19816013	887	887	887	887	0
595	20231107	102600	19816013	887	887	887	887	0
596	20231107	102500	19816013	887	887	887	887	0
597	20231107	102400	19816013	887	887	887	887	0
598	20231107	102300	19816013	887	887	887	887	0
599	20231107	102200	19816013	887	886	887	886	12
600	20231107	102100	19805380	884	884	884	884	0
601	20231107	102000	19805380	884	884	884	884	0
602	20231107	101900	19805380	884	884	884	884	0
603	20231107	101800	19805380	884	884	884	884	565
604	20231107	101700	19305920	884	884	884	884	0
605	20231107	101600	19305920	884	879	884	878	214
606	20231107	101500	19117822	880	884	884	880	9
607	20231107	101400	19109886	881	881	881	881	1
608	20231107	101300	19109005	879	879	879	879	1
609	20231107	101200	19108126	882	887	887	880	562
610	20231107	101100	18613179	882	882	882	882	0
611	20231107	101000	18613179	882	882	882	881	1208
612	20231107	100900	17548924	883	882	883	882	34
613	20231107	100800	17518934	888	888	888	888	0
614	20231107	100700	17518934	888	883	889	882	491
615	20231107	100600	17085549	884	884	884	884	3
616	20231107	100500	17082897	890	890	890	890	0
617	20231107	100400	17082897	890	890	890	890	0
618	20231107	100300	17082897	890	890	890	890	11
619	20231107	100200	17073107	890	890	890	890	0
620	20231107	100100	17073107	890	890	890	890	3
621	20231107	100000	17070437	890	890	890	890	0
622	20231107	095900	17070437	890	884	890	884	204
623	20231107	095800	16888883	884	884	884	884	563
624	20231107	095700	16391191	885	885	885	885	1
625	20231107	095600	16390306	884	884	884	884	14
626	20231107	095500	16377930	890	890	890	884	30
627	20231107	095400	16351359	886	890	890	884	191
628	20231107	095300	16182235	886	890	890	886	113
629	20231107	095200	16081690	890	890	890	890	0
630	20231107	095100	16081690	890	890	890	890	0
631	20231107	095000	16081690	890	885	890	885	108
632	20231107	094900	15986090	890	890	890	890	0
633	20231107	094800	15986090	890	890	890	890	0
634	20231107	094700	15986090	890	890	890	890	0
635	20231107	094600	15986090	890	890	890	890	0
636	20231107	094500	15986090	890	890	890	890	0
637	20231107	094400	15986090	890	890	890	890	0
638	20231107	094300	15986090	890	890	890	890	6
639	20231107	094200	15980750	886	886	886	886	80
640	20231107	094100	15909870	890	890	890	890	0
641	20231107	094000	15909870	890	890	890	890	4
642	20231107	093900	15906310	891	891	891	891	0
643	20231107	093800	15906310	891	891	891	891	0
644	20231107	093700	15906310	891	888	891	888	11
645	20231107	093600	15896518	891	891	891	891	0
646	20231107	093500	15896518	891	891	891	891	1
647	20231107	093400	15895627	891	891	891	891	2
648	20231107	093300	15893845	888	888	888	888	990
649	20231107	093200	15014725	888	888	888	888	6
650	20231107	093100	15009397	888	888	888	888	4
651	20231107	093000	15005845	888	888	888	888	0
652	20231107	092900	15005845	888	888	888	888	0
653	20231107	092800	15005845	888	887	888	887	2
654	20231107	092700	15004070	887	887	887	887	11162
655	20231107	092600	5103376	888	887	888	887	119
656	20231107	092500	4997819	888	888	888	888	4
657	20231107	092400	4994267	885	888	888	885	10
658	20231107	092300	4985402	888	888	888	888	0
659	20231107	092200	4985402	888	882	888	881	504
660	20231107	092100	4541033	888	887	888	887	30
661	20231107	092000	4514414	888	888	888	888	0
662	20231107	091900	4514414	888	888	888	888	140
663	20231107	091800	4390094	888	888	888	888	4
664	20231107	091700	4386542	891	891	891	891	0
665	20231107	091600	4386542	891	891	891	891	0
666	20231107	091500	4386542	891	891	891	891	0
667	20231107	091400	4386542	891	891	891	891	4
668	20231107	091300	4382978	891	891	891	891	0
669	20231107	091200	4382978	891	891	891	891	1
670	20231107	091100	4382087	882	882	882	882	80
671	20231107	091000	4311527	893	893	893	893	0
672	20231107	090900	4311527	893	888	894	888	188
673	20231107	090800	4143871	894	883	894	883	88
674	20231107	090700	4066123	896	887	896	887	450
675	20231107	090600	3665393	887	887	887	887	4
676	20231107	090500	3661845	887	882	887	882	53
677	20231107	090400	3615094	887	887	887	887	4
678	20231107	090300	3611546	887	887	887	887	0
679	20231107	090200	3611546	887	887	887	887	4
680	20231107	090100	3607998	887	884	887	883	749
681	20231107	090000	2946614	887	887	887	887	3322