KissMeData/159910/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202100	231997694	95	95	95	95	19975
3	20231107	202000	231997694	95	95	95	95	0
4	20231107	201900	231997694	95	95	95	95	0
5	20231107	201800	231997694	95	95	95	95	0
6	20231107	201700	231997694	95	95	95	95	0
7	20231107	201600	231997694	95	95	95	95	0
8	20231107	201500	231997694	95	95	95	95	0
9	20231107	201400	231997694	95	95	95	95	0
10	20231107	201300	231997694	95	95	95	95	0
11	20231107	201200	231997694	95	95	95	95	0
12	20231107	201100	231997694	95	95	95	95	0
13	20231107	201000	231997694	95	95	95	95	0
14	20231107	200900	231997694	95	95	95	95	0
15	20231107	200800	231997694	95	95	95	95	0
16	20231107	200700	231997694	95	95	95	95	0
17	20231107	200600	231997694	95	95	95	95	0
18	20231107	200500	231997694	95	95	95	95	0
19	20231107	200400	231997694	95	95	95	95	0
20	20231107	200300	231997694	95	95	95	95	0
21	20231107	200200	231997694	95	95	95	95	0
22	20231107	200100	231997694	95	95	95	95	0
23	20231107	200000	231997694	95	95	95	95	0
24	20231107	195900	231997694	95	95	95	95	0
25	20231107	195800	231997694	95	95	95	95	0
26	20231107	195700	231997694	95	95	95	95	0
27	20231107	195600	231997694	95	95	95	95	0
28	20231107	195500	231997694	95	95	95	95	0
29	20231107	195400	231997694	95	95	95	95	0
30	20231107	195300	231997694	95	95	95	95	0
31	20231107	195200	231997694	95	95	95	95	0
32	20231107	195100	231997694	95	95	95	95	19975
33	20231107	195000	231997694	95	95	95	95	0
34	20231107	194900	231997694	95	95	95	95	0
35	20231107	194800	231997694	95	95	95	95	0
36	20231107	194700	231997694	95	95	95	95	0
37	20231107	194600	231997694	95	95	95	95	0
38	20231107	194500	231997694	95	95	95	95	0
39	20231107	194400	231997694	95	95	95	95	0
40	20231107	194300	231997694	95	95	95	95	0
41	20231107	194200	231997694	95	95	95	95	0
42	20231107	194100	231997694	95	95	95	95	0
43	20231107	194000	231997694	95	95	95	95	0
44	20231107	193900	231997694	95	95	95	95	0
45	20231107	193800	231997694	95	95	95	95	0
46	20231107	193700	231997694	95	95	95	95	0
47	20231107	193600	231997694	95	95	95	95	0
48	20231107	193500	231997694	95	95	95	95	0
49	20231107	193400	231997694	95	95	95	95	0
50	20231107	193300	231997694	95	95	95	95	0
51	20231107	193200	231997694	95	95	95	95	0
52	20231107	193100	231997694	95	95	95	95	0
53	20231107	193000	231997694	95	95	95	95	0
54	20231107	192900	231997694	95	95	95	95	0
55	20231107	192800	231997694	95	95	95	95	0
56	20231107	192700	231997694	95	95	95	95	0
57	20231107	192600	231997694	95	95	95	95	0
58	20231107	192500	231997694	95	95	95	95	0
59	20231107	192400	231997694	95	95	95	95	0
60	20231107	192300	231997694	95	95	95	95	0
61	20231107	192200	231997694	95	95	95	95	0
62	20231107	192100	231997694	95	95	95	95	19975
63	20231107	192000	231997694	95	95	95	95	0
64	20231107	191900	231997694	95	95	95	95	0
65	20231107	191800	231997694	95	95	95	95	0
66	20231107	191700	231997694	95	95	95	95	0
67	20231107	191600	231997694	95	95	95	95	0
68	20231107	191500	231997694	95	95	95	95	0
69	20231107	191400	231997694	95	95	95	95	0
70	20231107	191300	231997694	95	95	95	95	0
71	20231107	191200	231997694	95	95	95	95	0
72	20231107	191100	231997694	95	95	95	95	0
73	20231107	191000	231997694	95	95	95	95	0
74	20231107	190900	231997694	95	95	95	95	0
75	20231107	190800	231997694	95	95	95	95	0
76	20231107	190700	231997694	95	95	95	95	0
77	20231107	190600	231997694	95	95	95	95	0
78	20231107	190500	231997694	95	95	95	95	0
79	20231107	190400	231997694	95	95	95	95	0
80	20231107	190300	231997694	95	95	95	95	0
81	20231107	190200	231997694	95	95	95	95	0
82	20231107	190100	231997694	95	95	95	95	0
83	20231107	190000	231997694	95	95	95	95	0
84	20231107	185900	231997694	95	95	95	95	0
85	20231107	185800	231997694	95	95	95	95	0
86	20231107	185700	231997694	95	95	95	95	0
87	20231107	185600	231997694	95	95	95	95	0
88	20231107	185500	231997694	95	95	95	95	0
89	20231107	185400	231997694	95	95	95	95	0
90	20231107	185300	231997694	95	95	95	95	0
91	20231107	185200	231997694	95	95	95	95	0
92	20231107	185100	231997694	95	95	95	95	19975
93	20231107	185000	231997694	95	95	95	95	0
94	20231107	184900	231997694	95	95	95	95	0
95	20231107	184800	231997694	95	95	95	95	0
96	20231107	184700	231997694	95	95	95	95	0
97	20231107	184600	231997694	95	95	95	95	0
98	20231107	184500	231997694	95	95	95	95	0
99	20231107	184400	231997694	95	95	95	95	0
100	20231107	184300	231997694	95	95	95	95	0
101	20231107	184200	231997694	95	95	95	95	0
102	20231107	184100	231997694	95	95	95	95	0
103	20231107	184000	231997694	95	95	95	95	0
104	20231107	183900	231997694	95	95	95	95	0
105	20231107	183800	231997694	95	95	95	95	0
106	20231107	183700	231997694	95	95	95	95	0
107	20231107	183600	231997694	95	95	95	95	0
108	20231107	183500	231997694	95	95	95	95	0
109	20231107	183400	231997694	95	95	95	95	0
110	20231107	183300	231997694	95	95	95	95	0
111	20231107	183200	231997694	95	95	95	95	0
112	20231107	183100	231997694	95	95	95	95	0
113	20231107	183000	231997694	95	95	95	95	0
114	20231107	182900	231997694	95	95	95	95	0
115	20231107	182800	231997694	95	95	95	95	0
116	20231107	182700	231997694	95	95	95	95	0
117	20231107	182600	231997694	95	95	95	95	0
118	20231107	182500	231997694	95	95	95	95	0
119	20231107	182400	231997694	95	95	95	95	0
120	20231107	182300	231997694	95	95	95	95	0
121	20231107	182200	231997694	95	95	95	95	0
122	20231107	182100	231997694	95	95	95	95	19975
123	20231107	182000	231997694	95	95	95	95	0
124	20231107	181900	231997694	95	95	95	95	0
125	20231107	181800	231997694	95	95	95	95	0
126	20231107	181700	231997694	95	95	95	95	0
127	20231107	181600	231997694	95	95	95	95	0
128	20231107	181500	231997694	95	95	95	95	0
129	20231107	181400	231997694	95	95	95	95	0
130	20231107	181300	231997694	95	95	95	95	0
131	20231107	181200	231997694	95	95	95	95	0
132	20231107	181100	231997694	95	95	95	95	0
133	20231107	181000	231997694	95	95	95	95	0
134	20231107	180900	231997694	95	95	95	95	0
135	20231107	180800	231997694	95	95	95	95	0
136	20231107	180700	231997694	95	95	95	95	0
137	20231107	180600	231997694	95	95	95	95	0
138	20231107	180500	231997694	95	95	95	95	0
139	20231107	180400	231997694	95	95	95	95	0
140	20231107	180300	231997694	95	95	95	95	0
141	20231107	180200	231997694	95	95	95	95	0
142	20231107	180100	231997694	95	95	95	95	0
143	20231107	180000	231997694	95	95	95	95	0
144	20231107	175900	231997694	95	95	95	95	0
145	20231107	175800	231997694	95	95	95	95	0
146	20231107	175700	231997694	95	95	95	95	0
147	20231107	175600	231997694	95	95	95	95	0
148	20231107	175500	231997694	95	95	95	95	0
149	20231107	175400	231997694	95	95	95	95	0
150	20231107	175300	231997694	95	95	95	95	0
151	20231107	175200	231997694	95	95	95	95	0
152	20231107	175100	231997694	95	95	95	95	19975
153	20231107	175000	231997694	95	95	95	95	0
154	20231107	174900	231997694	95	95	95	95	0
155	20231107	174800	231997694	95	95	95	95	0
156	20231107	174700	231997694	95	95	95	95	0
157	20231107	174600	231997694	95	95	95	95	0
158	20231107	174500	231997694	95	95	95	95	0
159	20231107	174400	231997694	95	95	95	95	0
160	20231107	174300	231997694	95	95	95	95	0
161	20231107	174200	231997694	95	95	95	95	0
162	20231107	174100	231997694	95	95	95	95	0
163	20231107	174000	231997694	95	95	95	95	0
164	20231107	173900	231997694	95	95	95	95	0
165	20231107	173800	231997694	95	95	95	95	0
166	20231107	173700	231997694	95	95	95	95	0
167	20231107	173600	231997694	95	95	95	95	0
168	20231107	173500	231997694	95	95	95	95	0
169	20231107	173400	231997694	95	95	95	95	0
170	20231107	173300	231997694	95	95	95	95	0
171	20231107	173200	231997694	95	95	95	95	0
172	20231107	173100	231997694	95	95	95	95	0
173	20231107	173000	231997694	95	95	95	95	0
174	20231107	172900	231997694	95	95	95	95	0
175	20231107	172800	231997694	95	95	95	95	0
176	20231107	172700	231997694	95	95	95	95	0
177	20231107	172600	231997694	95	95	95	95	0
178	20231107	172500	231997694	95	95	95	95	0
179	20231107	172400	231997694	95	95	95	95	0
180	20231107	172300	231997694	95	95	95	95	0
181	20231107	172200	231997694	95	95	95	95	0
182	20231107	172100	231997694	95	95	95	95	19975
183	20231107	172000	231997694	95	95	95	95	0
184	20231107	171900	231997694	95	95	95	95	0
185	20231107	171800	231997694	95	95	95	95	0
186	20231107	171700	231997694	95	95	95	95	0
187	20231107	171600	231997694	95	95	95	95	0
188	20231107	171500	231997694	95	95	95	95	0
189	20231107	171400	231997694	95	95	95	95	0
190	20231107	171300	231997694	95	95	95	95	0
191	20231107	171200	231997694	95	95	95	95	0
192	20231107	171100	231997694	95	95	95	95	0
193	20231107	171000	231997694	95	95	95	95	0
194	20231107	170900	231997694	95	95	95	95	0
195	20231107	170800	231997694	95	95	95	95	0
196	20231107	170700	231997694	95	95	95	95	0
197	20231107	170600	231997694	95	95	95	95	0
198	20231107	170500	231997694	95	95	95	95	0
199	20231107	170400	231997694	95	95	95	95	0
200	20231107	170300	231997694	95	95	95	95	0
201	20231107	170200	231997694	95	95	95	95	0
202	20231107	170100	231997694	95	95	95	95	0
203	20231107	170000	231997694	95	95	95	95	0
204	20231107	165900	231997694	95	95	95	95	0
205	20231107	165800	231997694	95	95	95	95	0
206	20231107	165700	231997694	95	95	95	95	0
207	20231107	165600	231997694	95	95	95	95	0
208	20231107	165500	231997694	95	95	95	95	0
209	20231107	165400	231997694	95	95	95	95	0
210	20231107	165300	231997694	95	95	95	95	0
211	20231107	165200	231997694	95	95	95	95	0
212	20231107	165100	231997694	95	95	95	95	19975
213	20231107	165000	231997694	95	95	95	95	0
214	20231107	164900	231997694	95	95	95	95	0
215	20231107	164800	231997694	95	95	95	95	0
216	20231107	164700	231997694	95	95	95	95	0
217	20231107	164600	231997694	95	95	95	95	0
218	20231107	164500	231997694	95	95	95	95	0
219	20231107	164400	231997694	95	95	95	95	0
220	20231107	164300	231997694	95	95	95	95	0
221	20231107	164200	231997694	95	95	95	95	0
222	20231107	164100	231997694	95	95	95	95	0
223	20231107	164000	231997694	95	95	95	95	0
224	20231107	163900	231997694	95	95	95	95	0
225	20231107	163800	231997694	95	95	95	95	0
226	20231107	163700	231997694	95	95	95	95	0
227	20231107	163600	231997694	95	95	95	95	0
228	20231107	163500	231997694	95	95	95	95	0
229	20231107	163400	231997694	95	95	95	95	0
230	20231107	163300	231997694	95	95	95	95	0
231	20231107	163200	231997694	95	95	95	95	0
232	20231107	163100	231997694	95	95	95	95	0
233	20231107	163000	231997694	95	95	95	95	0
234	20231107	162900	231997694	95	95	95	95	0
235	20231107	162800	231997694	95	95	95	95	0
236	20231107	162700	231997694	95	95	95	95	0
237	20231107	162600	231997694	95	95	95	95	0
238	20231107	162500	231997694	95	95	95	95	0
239	20231107	162400	231997694	95	95	95	95	0
240	20231107	162300	231997694	95	95	95	95	0
241	20231107	162200	231997694	95	95	95	95	0
242	20231107	162100	231997694	95	95	95	95	19975
243	20231107	162000	231997694	95	95	95	95	0
244	20231107	161900	231997694	95	95	95	95	0
245	20231107	161800	231997694	95	95	95	95	0
246	20231107	161700	231997694	95	95	95	95	0
247	20231107	161600	231997694	95	95	95	95	0
248	20231107	161500	231997694	95	95	95	95	0
249	20231107	161400	231997694	95	95	95	95	0
250	20231107	161300	231997694	95	95	95	95	0
251	20231107	161200	231997694	95	95	95	95	0
252	20231107	161100	231997694	95	95	95	95	0
253	20231107	161000	231997694	95	95	95	95	0
254	20231107	160900	231997694	95	95	95	95	0
255	20231107	160800	231997694	95	95	95	95	0
256	20231107	160700	231997694	95	95	95	95	0
257	20231107	160600	231997694	95	95	95	95	0
258	20231107	160500	231997694	95	95	95	95	0
259	20231107	160400	231997694	95	95	95	95	0
260	20231107	160300	231997694	95	95	95	95	0
261	20231107	160200	231997694	95	95	95	95	0
262	20231107	160100	231997694	95	95	95	95	0
263	20231107	160000	231997694	95	95	95	95	0
264	20231107	155900	231997694	95	95	95	95	0
265	20231107	155800	231997694	95	95	95	95	0
266	20231107	155700	231997694	95	95	95	95	0
267	20231107	155600	231997694	95	95	95	95	0
268	20231107	155500	231997694	95	95	95	95	0
269	20231107	155400	231997694	95	95	95	95	0
270	20231107	155300	231997694	95	95	95	95	0
271	20231107	155200	231997694	95	95	95	95	0
272	20231107	155100	231997694	95	95	95	95	19975
273	20231107	155000	231997694	95	95	95	95	0
274	20231107	154900	231997694	95	95	95	95	0
275	20231107	154800	231997694	95	95	95	95	0
276	20231107	154700	231997694	95	95	95	95	0
277	20231107	154600	231997694	95	95	95	95	0
278	20231107	154500	231997694	95	95	95	95	0
279	20231107	154400	231997694	95	95	95	95	0
280	20231107	154300	231997694	95	95	95	95	0
281	20231107	154200	231997694	95	95	95	95	0
282	20231107	154100	231997694	95	95	95	95	0
283	20231107	154000	231997694	95	95	95	95	0
284	20231107	153900	231997694	95	95	95	95	0
285	20231107	153800	231997694	95	95	95	95	0
286	20231107	153700	231997694	95	95	95	95	0
287	20231107	153600	231997694	95	95	95	95	0
288	20231107	153500	231997694	95	95	95	95	0
289	20231107	153400	231997694	95	95	95	95	0
290	20231107	153300	231997694	95	95	95	95	0
291	20231107	153200	231997694	95	95	95	95	0
292	20231107	153100	231997694	95	95	95	95	0
293	20231107	153000	231997694	95	95	95	95	19975
294	20231107	152900	230100069	95	95	95	95	0
295	20231107	152800	230100069	95	95	95	95	0
296	20231107	152700	230100069	95	95	95	95	0
297	20231107	152600	230100069	95	95	95	95	0
298	20231107	152500	230100069	95	95	95	95	0
299	20231107	152400	230100069	95	95	95	95	0
300	20231107	152300	230100069	95	95	95	95	0
301	20231107	152200	230100069	95	95	95	95	0
302	20231107	152100	230100069	95	95	95	95	0
303	20231107	152000	230100069	95	95	95	95	0
304	20231107	151900	230100069	95	95	95	95	1030
305	20231107	151800	230002219	95	95	95	95	0
306	20231107	151700	230002219	95	94	95	94	164
307	20231107	151600	229986789	95	95	95	95	12
308	20231107	151500	229985649	95	95	95	95	4
309	20231107	151400	229985269	95	95	95	95	155
310	20231107	151300	229970544	95	95	95	95	77
311	20231107	151200	229963229	95	95	95	95	0
312	20231107	151100	229963229	95	95	95	95	2
313	20231107	151000	229963039	95	95	95	95	0
314	20231107	150900	229963039	95	95	95	95	0
315	20231107	150800	229963039	95	95	95	95	335
316	20231107	150700	229931214	94	94	94	94	0
317	20231107	150600	229931214	94	94	94	94	0
318	20231107	150500	229931214	94	94	94	94	8
319	20231107	150400	229930462	95	95	95	95	1
320	20231107	150300	229930367	95	95	95	94	22
321	20231107	150200	229928295	95	95	95	95	2
322	20231107	150100	229928105	95	95	95	95	5
323	20231107	150000	229927630	95	95	95	95	6875
324	20231107	145900	229274505	95	95	95	95	11
325	20231107	145800	229273460	95	95	95	95	0
326	20231107	145700	229273460	95	95	95	95	500
327	20231107	145600	229225960	95	95	95	95	51
328	20231107	145500	229221115	94	94	94	94	500
329	20231107	145400	229174115	94	94	94	94	130
330	20231107	145300	229161895	95	95	95	95	0
331	20231107	145200	229161895	95	95	95	95	8
332	20231107	145100	229161135	95	95	95	95	1
333	20231107	145000	229161040	94	94	94	94	1
334	20231107	144900	229160946	95	95	95	95	1968
335	20231107	144800	228973986	95	95	95	95	0
336	20231107	144700	228973986	95	95	95	94	547
337	20231107	144600	228922022	95	95	95	95	100
338	20231107	144500	228912522	95	95	95	95	388
339	20231107	144400	228875662	95	95	95	95	0
340	20231107	144300	228875662	95	95	95	95	10
341	20231107	144200	228874712	94	95	95	94	17434
342	20231107	144100	227235483	95	94	95	94	1500
343	20231107	144000	227094480	94	94	94	94	900
344	20231107	143900	227009880	94	95	95	94	1139
345	20231107	143800	226902805	95	95	95	95	0
346	20231107	143700	226902805	95	95	95	95	0
347	20231107	143600	226902805	95	95	95	95	3
348	20231107	143500	226902520	95	95	95	95	8
349	20231107	143400	226901760	95	95	95	94	827
350	20231107	143300	226823740	95	95	95	95	100
351	20231107	143200	226814240	95	95	95	95	500
352	20231107	143100	226766740	95	95	95	95	6772
353	20231107	143000	226123400	95	95	95	95	5000
354	20231107	142900	225648400	95	95	95	95	0
355	20231107	142800	225648400	95	95	95	95	1
356	20231107	142700	225648305	95	95	95	95	7
357	20231107	142600	225647640	95	95	95	95	0
358	20231107	142500	225647640	95	94	95	94	16
359	20231107	142400	225646133	95	95	95	95	5
360	20231107	142300	225645658	95	95	95	95	1
361	20231107	142200	225645563	94	94	94	94	5
362	20231107	142100	225645093	95	95	95	95	0
363	20231107	142000	225645093	95	95	95	95	170
364	20231107	141900	225628943	95	95	95	95	1
365	20231107	141800	225628848	95	95	95	95	316
366	20231107	141700	225598828	94	94	94	94	18
367	20231107	141600	225597136	95	95	95	95	68
368	20231107	141500	225590676	95	95	95	95	0
369	20231107	141400	225590676	95	95	95	95	0
370	20231107	141300	225590676	95	95	95	95	5
371	20231107	141200	225590201	95	95	95	95	400
372	20231107	141100	225552201	95	95	95	95	94
373	20231107	141000	225543271	94	94	94	94	28
374	20231107	140900	225540639	95	95	95	95	0
375	20231107	140800	225540639	95	95	95	95	25
376	20231107	140700	225538264	95	95	95	95	3145
377	20231107	140600	225239489	95	95	95	95	13
378	20231107	140500	225238254	95	95	95	95	100
379	20231107	140400	225228754	95	95	95	95	50
380	20231107	140300	225224004	95	95	95	95	100
381	20231107	140200	225214504	95	95	95	95	0
382	20231107	140100	225214504	95	95	95	95	0
383	20231107	140000	225214504	95	95	95	95	100
384	20231107	135900	225205004	95	95	95	95	149
385	20231107	135800	225190849	95	95	95	95	6
386	20231107	135700	225190279	95	95	95	95	0
387	20231107	135600	225190279	95	95	95	95	0
388	20231107	135500	225190279	95	95	95	95	53
389	20231107	135400	225185244	94	94	94	94	2
390	20231107	135300	225185056	94	94	94	94	53
391	20231107	135200	225180074	94	95	95	94	10102
392	20231107	135100	224230485	95	95	95	95	105
393	20231107	135000	224220510	94	94	94	94	1
394	20231107	134900	224220416	94	94	94	94	2920
395	20231107	134800	223945936	95	95	95	95	0
396	20231107	134700	223945936	95	95	95	95	940
397	20231107	134600	223856636	94	94	94	94	10
398	20231107	134500	223855696	94	95	95	94	8510
399	20231107	134400	223052748	95	95	95	95	4000
400	20231107	134300	222672748	94	95	95	94	19803
401	20231107	134200	220808266	95	95	95	95	1020
402	20231107	134100	220711366	95	95	95	95	0
403	20231107	134000	220711366	95	95	95	95	100
404	20231107	133900	220701866	95	95	95	95	1
405	20231107	133800	220701771	95	95	95	94	849
406	20231107	133700	220621147	95	95	95	95	99
407	20231107	133600	220611742	95	95	95	95	0
408	20231107	133500	220611742	95	95	95	95	764
409	20231107	133400	220539162	95	95	95	95	950
410	20231107	133300	220448912	94	94	94	94	62
411	20231107	133200	220443084	94	94	94	94	0
412	20231107	133100	220443084	94	94	94	94	23200
413	20231107	133000	218262284	94	94	94	94	43250
414	20231107	132900	214196784	95	95	95	95	10
415	20231107	132800	214195834	95	95	95	94	114
416	20231107	132700	214185019	95	95	95	95	71
417	20231107	132600	214178274	95	95	95	95	174
418	20231107	132500	214161744	95	95	95	95	411
419	20231107	132400	214122699	95	95	95	95	0
420	20231107	132300	214122699	95	95	95	95	1
421	20231107	132200	214122604	95	95	95	95	0
422	20231107	132100	214122604	95	94	95	94	797
423	20231107	132000	214047389	94	94	94	94	830
424	20231107	131900	213969369	95	95	95	95	11
425	20231107	131800	213968324	95	95	95	95	132
426	20231107	131700	213955784	95	95	95	95	0
427	20231107	131600	213955784	95	95	95	95	0
428	20231107	131500	213955784	95	95	95	95	0
429	20231107	131400	213955784	95	95	95	95	0
430	20231107	131300	213955784	95	95	95	95	16
431	20231107	131200	213954264	95	95	95	95	0
432	20231107	131100	213954264	95	94	95	94	527
433	20231107	131000	213904200	94	94	95	94	1722
434	20231107	130900	213742028	95	95	95	95	0
435	20231107	130800	213742028	95	95	95	94	650
436	20231107	130700	213680303	95	94	95	94	5037
437	20231107	130600	213201825	94	94	94	94	1154
438	20231107	130500	213093349	95	95	95	95	0
439	20231107	130400	213093349	95	95	95	95	60
440	20231107	130300	213087649	95	95	95	95	10
441	20231107	130200	213086699	95	95	95	95	3
442	20231107	130100	213086414	95	94	95	94	78
443	20231107	130000	213079016	95	94	95	94	1587
444	20231107	125900	212929834	95	94	95	94	26
445	20231107	125800	212927367	95	95	95	95	0
446	20231107	125700	212927367	95	95	95	95	0
447	20231107	125600	212927367	95	95	95	95	18
448	20231107	125500	212925657	94	94	94	94	1
449	20231107	125400	212925563	94	94	94	94	0
450	20231107	125300	212925563	94	94	94	94	1558
451	20231107	125200	212779111	95	95	95	94	114
452	20231107	125100	212768285	94	94	94	94	20385
453	20231107	125000	210852095	95	95	95	95	0
454	20231107	124900	210852095	95	95	95	95	0
455	20231107	124800	210852095	95	95	95	95	1
456	20231107	124700	210852000	95	95	95	95	0
457	20231107	124600	210852000	95	95	95	95	184
458	20231107	124500	210834520	95	95	95	95	10
459	20231107	124400	210833570	95	95	95	95	1
460	20231107	124300	210833475	94	95	95	94	10510
461	20231107	124200	209845533	95	95	95	95	0
462	20231107	124100	209845533	95	95	95	95	1
463	20231107	124000	209845438	95	95	95	95	0
464	20231107	123900	209845438	95	95	95	95	332
465	20231107	123800	209813898	95	95	95	95	1
466	20231107	123700	209813803	95	95	95	95	1
467	20231107	123600	209813708	95	95	95	95	10700
468	20231107	123500	208797208	95	95	95	95	1
469	20231107	123400	208797113	94	94	94	94	0
470	20231107	123300	208797113	94	94	94	94	9
471	20231107	123200	208796267	95	95	95	94	25
472	20231107	123100	208793912	95	95	95	95	51
473	20231107	123000	208789067	94	94	94	94	15777
474	20231107	122900	207306029	95	95	95	95	4
475	20231107	122800	207305649	94	94	94	94	6
476	20231107	122700	207305085	94	94	94	94	0
477	20231107	122600	207305085	94	94	95	94	21
478	20231107	122500	207303103	95	94	95	94	5827
479	20231107	122400	206754538	95	95	95	95	0
480	20231107	122300	206754538	95	95	95	95	5
481	20231107	122200	206754063	95	95	95	95	294
482	20231107	122100	206726133	94	94	94	94	10753
483	20231107	122000	205715351	94	95	95	94	74
484	20231107	121900	205708337	94	94	94	94	3
485	20231107	121800	205708055	94	95	95	94	3736
486	20231107	121700	205356171	94	95	95	94	614
487	20231107	121600	205298351	95	95	95	95	1
488	20231107	121500	205298256	94	94	94	94	3
489	20231107	121400	205297974	94	94	94	94	0
490	20231107	121300	205297974	94	94	94	94	101800
491	20231107	121200	195728774	94	94	95	94	2391
492	20231107	121100	195504019	95	94	95	94	26
493	20231107	121000	195501562	95	95	95	95	523
494	20231107	120900	195451877	95	95	95	95	602
495	20231107	120800	195394687	95	95	96	95	441490
496	20231107	120700	153453026	95	95	95	95	0
497	20231107	120600	153453026	95	96	96	95	2
498	20231107	120500	153452835	96	96	96	96	25
499	20231107	120400	153450435	96	96	96	96	251
500	20231107	120300	153426339	96	96	96	95	1960
501	20231107	120200	153239226	96	96	96	96	0
502	20231107	120100	153239226	96	95	96	95	5
503	20231107	120000	153238750	96	96	96	96	50000
504	20231107	115900	148438750	95	95	95	95	0
505	20231107	115800	148438750	95	95	95	95	0
506	20231107	115700	148438750	95	96	96	95	332
507	20231107	115600	148407150	96	96	96	96	0
508	20231107	115500	148407150	96	96	96	96	0
509	20231107	115400	148407150	96	95	96	95	12
510	20231107	115300	148406001	95	95	95	95	0
511	20231107	115200	148406001	95	96	96	95	38
512	20231107	115100	148402390	95	95	95	95	1
513	20231107	115000	148402295	95	95	95	95	0
514	20231107	114900	148402295	95	95	95	95	1
515	20231107	114800	148402200	95	96	96	95	3003
516	20231107	114700	148116912	96	96	96	96	5
517	20231107	114600	148116432	96	96	96	96	0
518	20231107	114500	148116432	96	96	96	96	11363
519	20231107	114400	147025584	96	95	96	95	39
520	20231107	114300	147021842	96	96	96	96	134
521	20231107	114200	147008978	96	96	96	96	75
522	20231107	114100	147001778	96	96	96	96	666
523	20231107	114000	146937842	95	95	95	95	10035
524	20231107	113900	145984517	96	96	96	96	0
525	20231107	113800	145984517	96	95	96	95	17121
526	20231107	113700	144340971	95	95	95	95	0
527	20231107	113600	144340971	95	95	95	95	21002
528	20231107	113500	142345781	96	96	96	96	4
529	20231107	113400	142345397	95	95	95	95	0
530	20231107	113300	142345397	95	95	95	95	5000
531	20231107	113200	141870397	95	95	95	95	0
532	20231107	113100	141870397	95	95	95	95	3
533	20231107	113000	141870112	96	95	96	95	4
534	20231107	112900	141869731	95	96	96	95	2
535	20231107	112800	141869540	96	96	96	96	12
536	20231107	112700	141868388	96	96	96	96	1
537	20231107	112600	141868292	95	95	95	95	5000
538	20231107	112500	141393292	95	96	96	95	472
539	20231107	112400	141347988	96	96	96	95	240116
540	20231107	112300	118296864	96	96	96	96	1152
541	20231107	112200	118186272	97	97	97	97	180
542	20231107	112100	118168812	97	97	97	97	229
543	20231107	112000	118146599	97	97	97	96	11114
544	20231107	111900	117068542	96	97	97	96	504
545	20231107	111800	117020157	96	96	96	96	0
546	20231107	111700	117020157	96	97	97	96	2
547	20231107	111600	117019964	96	96	96	96	0
548	20231107	111500	117019964	96	96	96	96	1704
549	20231107	111400	116856380	96	96	96	96	0
550	20231107	111300	116856380	96	96	96	96	0
551	20231107	111200	116856380	96	96	96	96	402
552	20231107	111100	116817788	97	96	97	96	1383
553	20231107	111000	116683880	97	97	97	97	1
554	20231107	110900	116683783	97	97	97	97	3190
555	20231107	110800	116374353	97	97	97	97	52
556	20231107	110700	116369309	96	96	96	96	0
557	20231107	110600	116369309	96	96	96	96	0
558	20231107	110500	116369309	96	97	97	96	302
559	20231107	110400	116340316	96	96	96	96	45
560	20231107	110300	116335996	96	97	97	96	1162
561	20231107	110200	116224401	96	96	96	96	0
562	20231107	110100	116224401	96	97	97	96	2
563	20231107	110000	116224208	96	96	96	96	2
564	20231107	105900	116224016	96	96	96	96	5328
565	20231107	105800	115712528	97	97	97	97	37
566	20231107	105700	115708939	97	96	97	96	5045
567	20231107	105600	115224616	96	96	96	96	300
568	20231107	105500	115195816	96	96	96	96	0
569	20231107	105400	115195816	96	96	96	96	530
570	20231107	105300	115144936	96	97	97	96	691
571	20231107	105200	115078599	96	96	96	96	518
572	20231107	105100	115028871	96	97	97	96	688
573	20231107	105000	114962810	97	97	97	97	1
574	20231107	104900	114962713	97	97	97	97	0
575	20231107	104800	114962713	97	96	97	96	191
576	20231107	104700	114944187	97	97	97	97	14
577	20231107	104600	114942829	97	97	97	97	100
578	20231107	104500	114933129	97	97	97	96	23486
579	20231107	104400	112677248	97	97	97	97	34
580	20231107	104300	112673950	97	97	97	97	1345
581	20231107	104200	112543485	97	97	97	97	1132
582	20231107	104100	112433681	96	96	96	96	3352
583	20231107	104000	112111889	97	97	97	97	200
584	20231107	103900	112092489	97	96	97	96	1681
585	20231107	103800	111931112	96	96	96	96	0
586	20231107	103700	111931112	96	97	97	96	564
587	20231107	103600	111876409	97	97	97	97	206
588	20231107	103500	111856427	97	97	97	97	494
589	20231107	103400	111808509	97	97	97	97	720
590	20231107	103300	111738669	96	97	97	96	10665
591	20231107	103200	110704751	96	97	97	96	7277
592	20231107	103100	110005761	97	97	97	97	1
593	20231107	103000	110005664	96	96	96	96	0
594	20231107	102900	110005664	96	96	97	96	109
595	20231107	102800	109995100	97	97	97	97	3
596	20231107	102700	109994809	97	96	97	96	66966
597	20231107	102600	103564073	96	96	96	96	0
598	20231107	102500	103564073	96	96	96	96	0
599	20231107	102400	103564073	96	97	97	96	1109
600	20231107	102300	103456509	97	96	97	96	61
601	20231107	102200	103450652	96	96	96	96	25000
602	20231107	102100	101050652	96	96	96	96	0
603	20231107	102000	101050652	96	96	96	96	0
604	20231107	101900	101050652	96	96	96	96	0
605	20231107	101800	101050652	96	96	96	96	6036
606	20231107	101700	100471196	96	96	96	96	7
607	20231107	101600	100470524	96	97	97	96	17
608	20231107	101500	100468884	97	97	97	97	28
609	20231107	101400	100466168	97	97	97	97	5000
610	20231107	101300	99981168	97	97	97	97	46
611	20231107	101200	99976706	97	97	97	97	0
612	20231107	101100	99976706	97	97	97	97	0
613	20231107	101000	99976706	97	97	97	97	50
614	20231107	100900	99971856	96	96	96	96	0
615	20231107	100800	99971856	96	96	96	96	10
616	20231107	100700	99970896	96	97	97	96	2
617	20231107	100600	99970703	97	96	97	96	24719
618	20231107	100500	97597220	96	96	96	96	2800
619	20231107	100400	97328420	96	97	97	96	2
620	20231107	100300	97328227	96	96	97	96	220
621	20231107	100200	97307097	96	96	96	96	469
622	20231107	100100	97262073	97	96	97	96	9114
623	20231107	100000	96387128	96	96	96	96	1
624	20231107	095900	96387032	96	96	96	96	0
625	20231107	095800	96387032	96	97	97	96	5377
626	20231107	095700	95870763	96	96	96	96	0
627	20231107	095600	95870763	96	97	97	96	54063
628	20231107	095500	90680694	96	96	96	96	820
629	20231107	095400	90601974	96	96	96	96	619
630	20231107	095300	90542550	96	96	96	96	455
631	20231107	095200	90498870	96	96	96	96	0
632	20231107	095100	90498870	96	96	96	96	253
633	20231107	095000	90474582	97	97	97	97	4001
634	20231107	094900	90086485	97	97	97	97	3256
635	20231107	094800	89770653	97	97	97	97	10
636	20231107	094700	89769683	96	96	96	96	3049
637	20231107	094600	89476979	96	97	97	96	594
638	20231107	094500	89419386	96	96	96	96	203
639	20231107	094400	89399898	96	96	96	96	21
640	20231107	094300	89397882	97	97	97	97	10
641	20231107	094200	89396912	97	96	97	96	134
642	20231107	094100	89384038	97	96	97	96	3665
643	20231107	094000	89032196	96	97	97	96	6
644	20231107	093900	89031619	97	96	97	96	2214
645	20231107	093800	88819053	97	97	97	96	40
646	20231107	093700	88815176	96	96	96	96	12
647	20231107	093600	88814024	96	97	97	96	1033
648	20231107	093500	88713835	96	96	96	96	252
649	20231107	093400	88689643	96	97	97	96	131
650	20231107	093300	88676955	96	96	97	96	55
651	20231107	093200	88671674	96	97	97	96	158
652	20231107	093100	88656475	96	97	97	96	738
653	20231107	093000	88584922	96	96	96	96	40885
654	20231107	092900	84659962	96	96	96	96	20061
655	20231107	092800	82734106	96	96	97	96	638
656	20231107	092700	82672856	97	97	97	97	0
657	20231107	092600	82672856	97	97	97	97	514
658	20231107	092500	82622998	97	97	97	97	10250
659	20231107	092400	81628748	97	97	97	97	200
660	20231107	092300	81609348	96	97	97	96	120002
661	20231107	092200	69979155	97	97	97	97	110006
662	20231107	092100	59308573	97	97	97	97	322
663	20231107	092000	59277339	97	96	97	96	16775
664	20231107	091900	57661910	97	96	97	96	30061
665	20231107	091800	54776030	96	97	97	96	1677
666	20231107	091700	54614987	96	96	97	96	358
667	20231107	091600	54580577	96	97	97	96	30300
668	20231107	091500	51671477	96	97	97	96	73
669	20231107	091400	51664426	97	97	97	97	14
670	20231107	091300	51663068	96	96	96	96	1655
671	20231107	091200	51504188	97	97	97	97	0
672	20231107	091100	51504188	97	96	97	96	402
673	20231107	091000	51465594	97	97	97	97	0
674	20231107	090900	51465594	97	96	97	96	22
675	20231107	090800	51463475	97	97	97	96	44
676	20231107	090700	51459247	97	97	97	97	1
677	20231107	090600	51459150	96	96	96	96	74069
678	20231107	090500	44348526	96	96	96	96	75000
679	20231107	090400	37148526	97	97	97	96	102
680	20231107	090300	37138663	97	98	98	97	319239
681	20231107	090200	6172479	97	98	98	97	2774
682	20231107	090100	5900680	98	98	99	98	44606
683	20231107	090000	1528408	98	98	98	98	15596