KissMeData/131760/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201700	124677498	939	939	939	939	1845
3	20231102	201600	124677498	939	939	939	939	0
4	20231102	201500	124677498	939	939	939	939	0
5	20231102	201400	124677498	939	939	939	939	0
6	20231102	201300	124677498	939	939	939	939	0
7	20231102	201200	124677498	939	939	939	939	0
8	20231102	201100	124677498	939	939	939	939	0
9	20231102	201000	124677498	939	939	939	939	0
10	20231102	200900	124677498	939	939	939	939	0
11	20231102	200800	124677498	939	939	939	939	0
12	20231102	200700	124677498	939	939	939	939	0
13	20231102	200600	124677498	939	939	939	939	0
14	20231102	200500	124677498	939	939	939	939	0
15	20231102	200400	124677498	939	939	939	939	0
16	20231102	200300	124677498	939	939	939	939	0
17	20231102	200200	124677498	939	939	939	939	0
18	20231102	200100	124677498	939	939	939	939	0
19	20231102	200000	124677498	939	939	939	939	0
20	20231102	195900	124677498	939	939	939	939	0
21	20231102	195800	124677498	939	939	939	939	0
22	20231102	195700	124677498	939	939	939	939	0
23	20231102	195600	124677498	939	939	939	939	0
24	20231102	195500	124677498	939	939	939	939	0
25	20231102	195400	124677498	939	939	939	939	0
26	20231102	195300	124677498	939	939	939	939	0
27	20231102	195200	124677498	939	939	939	939	0
28	20231102	195100	124677498	939	939	939	939	0
29	20231102	195000	124677498	939	939	939	939	0
30	20231102	194900	124677498	939	939	939	939	0
31	20231102	194800	124677498	939	939	939	939	0
32	20231102	194700	124677498	939	939	939	939	1845
33	20231102	194600	124677498	939	939	939	939	0
34	20231102	194500	124677498	939	939	939	939	0
35	20231102	194400	124677498	939	939	939	939	0
36	20231102	194300	124677498	939	939	939	939	0
37	20231102	194200	124677498	939	939	939	939	0
38	20231102	194100	124677498	939	939	939	939	0
39	20231102	194000	124677498	939	939	939	939	0
40	20231102	193900	124677498	939	939	939	939	0
41	20231102	193800	124677498	939	939	939	939	0
42	20231102	193700	124677498	939	939	939	939	0
43	20231102	193600	124677498	939	939	939	939	0
44	20231102	193500	124677498	939	939	939	939	0
45	20231102	193400	124677498	939	939	939	939	0
46	20231102	193300	124677498	939	939	939	939	0
47	20231102	193200	124677498	939	939	939	939	0
48	20231102	193100	124677498	939	939	939	939	0
49	20231102	193000	124677498	939	939	939	939	0
50	20231102	192900	124677498	939	939	939	939	0
51	20231102	192800	124677498	939	939	939	939	0
52	20231102	192700	124677498	939	939	939	939	0
53	20231102	192600	124677498	939	939	939	939	0
54	20231102	192500	124677498	939	939	939	939	0
55	20231102	192400	124677498	939	939	939	939	0
56	20231102	192300	124677498	939	939	939	939	0
57	20231102	192200	124677498	939	939	939	939	0
58	20231102	192100	124677498	939	939	939	939	0
59	20231102	192000	124677498	939	939	939	939	0
60	20231102	191900	124677498	939	939	939	939	0
61	20231102	191800	124677498	939	939	939	939	0
62	20231102	191700	124677498	939	939	939	939	1845
63	20231102	191600	124677498	939	939	939	939	0
64	20231102	191500	124677498	939	939	939	939	0
65	20231102	191400	124677498	939	939	939	939	0
66	20231102	191300	124677498	939	939	939	939	0
67	20231102	191200	124677498	939	939	939	939	0
68	20231102	191100	124677498	939	939	939	939	0
69	20231102	191000	124677498	939	939	939	939	0
70	20231102	190900	124677498	939	939	939	939	0
71	20231102	190800	124677498	939	939	939	939	0
72	20231102	190700	124677498	939	939	939	939	0
73	20231102	190600	124677498	939	939	939	939	0
74	20231102	190500	124677498	939	939	939	939	0
75	20231102	190400	124677498	939	939	939	939	0
76	20231102	190300	124677498	939	939	939	939	0
77	20231102	190200	124677498	939	939	939	939	0
78	20231102	190100	124677498	939	939	939	939	0
79	20231102	190000	124677498	939	939	939	939	0
80	20231102	185900	124677498	939	939	939	939	0
81	20231102	185800	124677498	939	939	939	939	0
82	20231102	185700	124677498	939	939	939	939	0
83	20231102	185600	124677498	939	939	939	939	0
84	20231102	185500	124677498	939	939	939	939	0
85	20231102	185400	124677498	939	939	939	939	0
86	20231102	185300	124677498	939	939	939	939	0
87	20231102	185200	124677498	939	939	939	939	0
88	20231102	185100	124677498	939	939	939	939	0
89	20231102	185000	124677498	939	939	939	939	0
90	20231102	184900	124677498	939	939	939	939	0
91	20231102	184800	124677498	939	939	939	939	0
92	20231102	184700	124677498	939	939	939	939	1845
93	20231102	184600	124677498	939	939	939	939	0
94	20231102	184500	124677498	939	939	939	939	0
95	20231102	184400	124677498	939	939	939	939	0
96	20231102	184300	124677498	939	939	939	939	0
97	20231102	184200	124677498	939	939	939	939	0
98	20231102	184100	124677498	939	939	939	939	0
99	20231102	184000	124677498	939	939	939	939	0
100	20231102	183900	124677498	939	939	939	939	0
101	20231102	183800	124677498	939	939	939	939	0
102	20231102	183700	124677498	939	939	939	939	0
103	20231102	183600	124677498	939	939	939	939	0
104	20231102	183500	124677498	939	939	939	939	0
105	20231102	183400	124677498	939	939	939	939	0
106	20231102	183300	124677498	939	939	939	939	0
107	20231102	183200	124677498	939	939	939	939	0
108	20231102	183100	124677498	939	939	939	939	0
109	20231102	183000	124677498	939	939	939	939	0
110	20231102	182900	124677498	939	939	939	939	0
111	20231102	182800	124677498	939	939	939	939	0
112	20231102	182700	124677498	939	939	939	939	0
113	20231102	182600	124677498	939	939	939	939	0
114	20231102	182500	124677498	939	939	939	939	0
115	20231102	182400	124677498	939	939	939	939	0
116	20231102	182300	124677498	939	939	939	939	0
117	20231102	182200	124677498	939	939	939	939	0
118	20231102	182100	124677498	939	939	939	939	0
119	20231102	182000	124677498	939	939	939	939	0
120	20231102	181900	124677498	939	939	939	939	0
121	20231102	181800	124677498	939	939	939	939	0
122	20231102	181700	124677498	939	939	939	939	1845
123	20231102	181600	124677498	939	939	939	939	0
124	20231102	181500	124677498	939	939	939	939	0
125	20231102	181400	124677498	939	939	939	939	0
126	20231102	181300	124677498	939	939	939	939	0
127	20231102	181200	124677498	939	939	939	939	0
128	20231102	181100	124677498	939	939	939	939	0
129	20231102	181000	124677498	939	939	939	939	0
130	20231102	180900	124677498	939	939	939	939	0
131	20231102	180800	124677498	939	939	939	939	0
132	20231102	180700	124677498	939	939	939	939	0
133	20231102	180600	124677498	939	939	939	939	0
134	20231102	180500	124677498	939	939	939	939	0
135	20231102	180400	124677498	939	939	939	939	0
136	20231102	180300	124677498	939	939	939	939	0
137	20231102	180200	124677498	939	939	939	939	0
138	20231102	180100	124677498	939	939	939	939	0
139	20231102	180000	124677498	939	939	939	939	0
140	20231102	175900	124677498	939	939	939	939	0
141	20231102	175800	124677498	939	939	939	939	0
142	20231102	175700	124677498	939	939	939	939	0
143	20231102	175600	124677498	939	939	939	939	0
144	20231102	175500	124677498	939	939	939	939	0
145	20231102	175400	124677498	939	939	939	939	0
146	20231102	175300	124677498	939	939	939	939	0
147	20231102	175200	124677498	939	939	939	939	0
148	20231102	175100	124677498	939	939	939	939	0
149	20231102	175000	124677498	939	939	939	939	0
150	20231102	174900	124677498	939	939	939	939	0
151	20231102	174800	124677498	939	939	939	939	0
152	20231102	174700	124677498	939	939	939	939	1845
153	20231102	174600	124677498	939	939	939	939	0
154	20231102	174500	124677498	939	939	939	939	0
155	20231102	174400	124677498	939	939	939	939	0
156	20231102	174300	124677498	939	939	939	939	0
157	20231102	174200	124677498	939	939	939	939	0
158	20231102	174100	124677498	939	939	939	939	0
159	20231102	174000	124677498	939	939	939	939	0
160	20231102	173900	124677498	939	939	939	939	0
161	20231102	173800	124677498	939	939	939	939	0
162	20231102	173700	124677498	939	939	939	939	0
163	20231102	173600	124677498	939	939	939	939	0
164	20231102	173500	124677498	939	939	939	939	0
165	20231102	173400	124677498	939	939	939	939	0
166	20231102	173300	124677498	939	939	939	939	0
167	20231102	173200	124677498	939	939	939	939	0
168	20231102	173100	124677498	939	939	939	939	0
169	20231102	173000	124677498	939	939	939	939	0
170	20231102	172900	124677498	939	939	939	939	0
171	20231102	172800	124677498	939	939	939	939	0
172	20231102	172700	124677498	939	939	939	939	0
173	20231102	172600	124677498	939	939	939	939	0
174	20231102	172500	124677498	939	939	939	939	0
175	20231102	172400	124677498	939	939	939	939	0
176	20231102	172300	124677498	939	939	939	939	0
177	20231102	172200	124677498	939	939	939	939	0
178	20231102	172100	124677498	939	939	939	939	0
179	20231102	172000	124677498	939	939	939	939	0
180	20231102	171900	124677498	939	939	939	939	0
181	20231102	171800	124677498	939	939	939	939	0
182	20231102	171700	124677498	939	939	939	939	1845
183	20231102	171600	124677498	939	939	939	939	0
184	20231102	171500	124677498	939	939	939	939	0
185	20231102	171400	124677498	939	939	939	939	0
186	20231102	171300	124677498	939	939	939	939	0
187	20231102	171200	124677498	939	939	939	939	0
188	20231102	171100	124677498	939	939	939	939	0
189	20231102	171000	124677498	939	939	939	939	0
190	20231102	170900	124677498	939	939	939	939	0
191	20231102	170800	124677498	939	939	939	939	0
192	20231102	170700	124677498	939	939	939	939	0
193	20231102	170600	124677498	939	939	939	939	0
194	20231102	170500	124677498	939	939	939	939	0
195	20231102	170400	124677498	939	939	939	939	0
196	20231102	170300	124677498	939	939	939	939	0
197	20231102	170200	124677498	939	939	939	939	0
198	20231102	170100	124677498	939	939	939	939	0
199	20231102	170000	124677498	939	939	939	939	0
200	20231102	165900	124677498	939	939	939	939	0
201	20231102	165800	124677498	939	939	939	939	0
202	20231102	165700	124677498	939	939	939	939	0
203	20231102	165600	124677498	939	939	939	939	0
204	20231102	165500	124677498	939	939	939	939	0
205	20231102	165400	124677498	939	939	939	939	0
206	20231102	165300	124677498	939	939	939	939	0
207	20231102	165200	124677498	939	939	939	939	0
208	20231102	165100	124677498	939	939	939	939	0
209	20231102	165000	124677498	939	939	939	939	0
210	20231102	164900	124677498	939	939	939	939	0
211	20231102	164800	124677498	939	939	939	939	0
212	20231102	164700	124677498	939	939	939	939	1845
213	20231102	164600	124677498	939	939	939	939	0
214	20231102	164500	124677498	939	939	939	939	0
215	20231102	164400	124677498	939	939	939	939	0
216	20231102	164300	124677498	939	939	939	939	0
217	20231102	164200	124677498	939	939	939	939	0
218	20231102	164100	124677498	939	939	939	939	0
219	20231102	164000	124677498	939	939	939	939	0
220	20231102	163900	124677498	939	939	939	939	0
221	20231102	163800	124677498	939	939	939	939	0
222	20231102	163700	124677498	939	939	939	939	0
223	20231102	163600	124677498	939	939	939	939	0
224	20231102	163500	124677498	939	939	939	939	0
225	20231102	163400	124677498	939	939	939	939	0
226	20231102	163300	124677498	939	939	939	939	0
227	20231102	163200	124677498	939	939	939	939	0
228	20231102	163100	124677498	939	939	939	939	0
229	20231102	163000	124677498	939	939	939	939	0
230	20231102	162900	124677498	939	939	939	939	0
231	20231102	162800	124677498	939	939	939	939	0
232	20231102	162700	124677498	939	939	939	939	0
233	20231102	162600	124677498	939	939	939	939	0
234	20231102	162500	124677498	939	939	939	939	0
235	20231102	162400	124677498	939	939	939	939	0
236	20231102	162300	124677498	939	939	939	939	0
237	20231102	162200	124677498	939	939	939	939	0
238	20231102	162100	124677498	939	939	939	939	0
239	20231102	162000	124677498	939	939	939	939	0
240	20231102	161900	124677498	939	939	939	939	0
241	20231102	161800	124677498	939	939	939	939	0
242	20231102	161700	124677498	939	939	939	939	1845
243	20231102	161600	124677498	939	939	939	939	0
244	20231102	161500	124677498	939	939	939	939	0
245	20231102	161400	124677498	939	939	939	939	0
246	20231102	161300	124677498	939	939	939	939	0
247	20231102	161200	124677498	939	939	939	939	0
248	20231102	161100	124677498	939	939	939	939	0
249	20231102	161000	124677498	939	939	939	939	0
250	20231102	160900	124677498	939	939	939	939	0
251	20231102	160800	124677498	939	939	939	939	0
252	20231102	160700	124677498	939	939	939	939	0
253	20231102	160600	124677498	939	939	939	939	0
254	20231102	160500	124677498	939	939	939	939	0
255	20231102	160400	124677498	939	939	939	939	0
256	20231102	160300	124677498	939	939	939	939	0
257	20231102	160200	124677498	939	939	939	939	0
258	20231102	160100	124677498	939	939	939	939	0
259	20231102	160000	124677498	939	939	939	939	0
260	20231102	155900	124677498	939	939	939	939	0
261	20231102	155800	124677498	939	939	939	939	0
262	20231102	155700	124677498	939	939	939	939	0
263	20231102	155600	124677498	939	939	939	939	0
264	20231102	155500	124677498	939	939	939	939	0
265	20231102	155400	124677498	939	939	939	939	0
266	20231102	155300	124677498	939	939	939	939	0
267	20231102	155200	124677498	939	939	939	939	0
268	20231102	155100	124677498	939	939	939	939	0
269	20231102	155000	124677498	939	939	939	939	0
270	20231102	154900	124677498	939	939	939	939	0
271	20231102	154800	124677498	939	939	939	939	0
272	20231102	154700	124677498	939	939	939	939	1845
273	20231102	154600	124677498	939	939	939	939	0
274	20231102	154500	124677498	939	939	939	939	0
275	20231102	154400	124677498	939	939	939	939	0
276	20231102	154300	124677498	939	939	939	939	0
277	20231102	154200	124677498	939	939	939	939	0
278	20231102	154100	124677498	939	939	939	939	0
279	20231102	154000	124677498	939	939	939	939	0
280	20231102	153900	124677498	939	939	939	939	0
281	20231102	153800	124677498	939	939	939	939	0
282	20231102	153700	124677498	939	939	939	939	0
283	20231102	153600	124677498	939	939	939	939	0
284	20231102	153500	124677498	939	939	939	939	0
285	20231102	153400	124677498	939	939	939	939	0
286	20231102	153300	124677498	939	939	939	939	0
287	20231102	153200	124677498	939	939	939	939	0
288	20231102	153100	124677498	939	939	939	939	0
289	20231102	153000	124677498	939	939	939	939	1845
290	20231102	152900	122945043	939	939	939	939	0
291	20231102	152800	122945043	939	939	939	939	0
292	20231102	152700	122945043	939	939	939	939	0
293	20231102	152600	122945043	939	939	939	939	0
294	20231102	152500	122945043	939	939	939	939	0
295	20231102	152400	122945043	939	939	939	939	0
296	20231102	152300	122945043	939	939	939	939	0
297	20231102	152200	122945043	939	939	939	939	0
298	20231102	152100	122945043	939	939	939	939	0
299	20231102	152000	122945043	939	939	939	939	0
300	20231102	151900	122945043	939	939	939	939	10
301	20231102	151800	122935653	939	939	939	939	0
302	20231102	151700	122935653	939	939	939	939	0
303	20231102	151600	122935653	939	939	939	939	0
304	20231102	151500	122935653	939	939	939	939	0
305	20231102	151400	122935653	939	939	939	939	0
306	20231102	151300	122935653	939	939	939	939	0
307	20231102	151200	122935653	939	939	939	939	12
308	20231102	151100	122924385	939	934	939	934	344
309	20231102	151000	122603084	931	933	933	930	1582
310	20231102	150900	121129071	934	939	939	933	122
311	20231102	150800	121015231	929	929	929	929	0
312	20231102	150700	121015231	929	929	929	929	0
313	20231102	150600	121015231	929	929	929	929	0
314	20231102	150500	121015231	929	929	929	929	0
315	20231102	150400	121015231	929	929	929	929	0
316	20231102	150300	121015231	929	929	929	929	0
317	20231102	150200	121015231	929	929	929	929	0
318	20231102	150100	121015231	929	929	929	929	0
319	20231102	150000	121015231	929	929	929	929	0
320	20231102	145900	121015231	929	937	937	928	2367
321	20231102	145800	118808522	938	938	938	938	10
322	20231102	145700	118799142	939	939	939	939	1
323	20231102	145600	118798203	940	940	940	940	0
324	20231102	145500	118798203	940	940	940	940	0
325	20231102	145400	118798203	940	940	940	940	0
326	20231102	145300	118798203	940	940	940	940	0
327	20231102	145200	118798203	940	940	940	940	0
328	20231102	145100	118798203	940	940	940	940	0
329	20231102	145000	118798203	940	939	940	939	50
330	20231102	144900	118751204	940	940	940	940	1
331	20231102	144800	118750264	933	933	933	933	0
332	20231102	144700	118750264	933	933	933	933	0
333	20231102	144600	118750264	933	933	933	933	0
334	20231102	144500	118750264	933	933	933	933	0
335	20231102	144400	118750264	933	933	933	933	0
336	20231102	144300	118750264	933	933	933	933	5
337	20231102	144200	118745599	932	932	932	932	149
338	20231102	144100	118606731	935	935	935	935	0
339	20231102	144000	118606731	935	935	935	935	0
340	20231102	143900	118606731	935	935	935	935	100
341	20231102	143800	118513231	935	935	935	935	0
342	20231102	143700	118513231	935	935	935	935	52
343	20231102	143600	118464611	936	936	936	936	220
344	20231102	143500	118258691	937	937	937	937	0
345	20231102	143400	118258691	937	937	937	937	110
346	20231102	143300	118155621	938	939	939	938	374
347	20231102	143200	117804755	939	939	939	939	16
348	20231102	143100	117789731	940	940	940	940	147
349	20231102	143000	117651551	941	941	941	941	16
350	20231102	142900	117636495	940	940	940	940	0
351	20231102	142800	117636495	940	940	940	940	41
352	20231102	142700	117597955	940	940	940	940	0
353	20231102	142600	117597955	940	940	940	940	59
354	20231102	142500	117542495	940	940	940	940	1500
355	20231102	142400	116132495	940	940	940	940	0
356	20231102	142300	116132495	940	940	940	940	1925
357	20231102	142200	114322995	941	941	941	941	0
358	20231102	142100	114322995	941	941	941	941	0
359	20231102	142000	114322995	941	941	941	941	636
360	20231102	141900	113724519	941	941	941	941	0
361	20231102	141800	113724519	941	941	941	941	0
362	20231102	141700	113724519	941	941	941	941	0
363	20231102	141600	113724519	941	941	941	941	0
364	20231102	141500	113724519	941	941	941	941	0
365	20231102	141400	113724519	941	941	941	941	0
366	20231102	141300	113724519	941	941	941	941	400
367	20231102	141200	113348119	942	942	942	942	255
368	20231102	141100	113107909	943	943	943	943	0
369	20231102	141000	113107909	943	943	943	943	0
370	20231102	140900	113107909	943	943	943	943	0
371	20231102	140800	113107909	943	943	943	943	0
372	20231102	140700	113107909	943	943	943	943	0
373	20231102	140600	113107909	943	943	943	943	0
374	20231102	140500	113107909	943	943	943	943	0
375	20231102	140400	113107909	943	943	943	943	0
376	20231102	140300	113107909	943	943	943	943	0
377	20231102	140200	113107909	943	943	943	943	0
378	20231102	140100	113107909	943	943	943	943	0
379	20231102	140000	113107909	943	943	943	943	0
380	20231102	135900	113107909	943	943	943	943	0
381	20231102	135800	113107909	943	943	943	943	88
382	20231102	135700	113024925	942	942	942	942	200
383	20231102	135600	112836525	943	943	943	943	0
384	20231102	135500	112836525	943	943	943	943	0
385	20231102	135400	112836525	943	943	943	943	0
386	20231102	135300	112836525	943	943	943	943	122
387	20231102	135200	112721479	943	943	943	943	0
388	20231102	135100	112721479	943	943	943	943	0
389	20231102	135000	112721479	943	943	943	943	0
390	20231102	134900	112721479	943	943	943	943	0
391	20231102	134800	112721479	943	943	943	943	0
392	20231102	134700	112721479	943	943	943	943	0
393	20231102	134600	112721479	943	943	943	943	0
394	20231102	134500	112721479	943	943	943	943	0
395	20231102	134400	112721479	943	943	943	943	6
396	20231102	134300	112715821	943	943	943	943	0
397	20231102	134200	112715821	943	943	943	943	0
398	20231102	134100	112715821	943	943	943	943	72
399	20231102	134000	112647925	943	943	943	943	19
400	20231102	133900	112630008	945	945	945	945	84
401	20231102	133800	112550628	943	943	943	943	0
402	20231102	133700	112550628	943	943	943	943	0
403	20231102	133600	112550628	943	943	943	943	0
404	20231102	133500	112550628	943	943	943	943	0
405	20231102	133400	112550628	943	943	943	943	0
406	20231102	133300	112550628	943	943	943	943	0
407	20231102	133200	112550628	943	943	943	943	0
408	20231102	133100	112550628	943	943	943	943	0
409	20231102	133000	112550628	943	943	943	943	1862
410	20231102	132900	110794762	943	943	943	943	93
411	20231102	132800	110707063	943	945	945	943	3827
412	20231102	132700	107094894	945	945	945	945	0
413	20231102	132600	107094894	945	945	945	945	0
414	20231102	132500	107094894	945	945	945	945	100
415	20231102	132400	107000394	946	946	946	946	0
416	20231102	132300	107000394	946	946	946	946	0
417	20231102	132200	107000394	946	946	946	946	0
418	20231102	132100	107000394	946	946	946	946	110
419	20231102	132000	106896334	946	946	946	946	0
420	20231102	131900	106896334	946	946	946	946	0
421	20231102	131800	106896334	946	946	946	946	0
422	20231102	131700	106896334	946	946	946	946	0
423	20231102	131600	106896334	946	946	946	946	0
424	20231102	131500	106896334	946	946	946	946	0
425	20231102	131400	106896334	946	946	946	946	0
426	20231102	131300	106896334	946	946	946	946	0
427	20231102	131200	106896334	946	946	946	946	500
428	20231102	131100	106423334	946	946	946	946	10
429	20231102	131000	106413874	946	946	946	946	0
430	20231102	130900	106413874	946	946	946	946	465
431	20231102	130800	105973984	946	946	946	946	0
432	20231102	130700	105973984	946	946	946	946	0
433	20231102	130600	105973984	946	945	946	945	2224
434	20231102	130500	103870722	945	945	945	945	0
435	20231102	130400	103870722	945	945	945	945	20
436	20231102	130300	103851822	945	945	945	945	0
437	20231102	130200	103851822	945	945	945	945	0
438	20231102	130100	103851822	945	945	945	945	5
439	20231102	130000	103847097	945	945	945	945	0
440	20231102	125900	103847097	945	945	945	945	0
441	20231102	125800	103847097	945	945	945	945	0
442	20231102	125700	103847097	945	945	945	945	0
443	20231102	125600	103847097	945	945	945	945	0
444	20231102	125500	103847097	945	944	945	944	104
445	20231102	125400	103748917	944	944	944	944	0
446	20231102	125300	103748917	944	944	944	944	0
447	20231102	125200	103748917	944	944	944	944	0
448	20231102	125100	103748917	944	944	944	944	0
449	20231102	125000	103748917	944	944	944	944	0
450	20231102	124900	103748917	944	944	944	944	0
451	20231102	124800	103748917	944	944	944	944	1137
452	20231102	124700	102675589	944	944	944	944	0
453	20231102	124600	102675589	944	944	944	944	0
454	20231102	124500	102675589	944	944	944	944	200
455	20231102	124400	102486789	944	944	944	944	0
456	20231102	124300	102486789	944	944	944	944	0
457	20231102	124200	102486789	944	944	944	944	0
458	20231102	124100	102486789	944	944	944	944	0
459	20231102	124000	102486789	944	944	944	944	0
460	20231102	123900	102486789	944	944	944	944	0
461	20231102	123800	102486789	944	944	944	944	0
462	20231102	123700	102486789	944	944	944	944	0
463	20231102	123600	102486789	944	944	944	944	0
464	20231102	123500	102486789	944	944	944	944	110
465	20231102	123400	102382949	943	943	943	943	39
466	20231102	123300	102346172	943	943	943	943	600
467	20231102	123200	101780372	943	943	943	943	542
468	20231102	123100	101269266	943	944	944	943	66
469	20231102	123000	101207027	944	944	944	944	20
470	20231102	122900	101188147	944	943	944	943	1457
471	20231102	122800	99814192	943	943	943	943	0
472	20231102	122700	99814192	943	943	943	943	0
473	20231102	122600	99814192	943	943	943	943	1
474	20231102	122500	99813249	942	942	942	942	0
475	20231102	122400	99813249	942	942	942	942	0
476	20231102	122300	99813249	942	942	942	942	0
477	20231102	122200	99813249	942	942	942	942	0
478	20231102	122100	99813249	942	942	942	942	0
479	20231102	122000	99813249	942	942	942	942	10
480	20231102	121900	99803829	942	942	942	942	10
481	20231102	121800	99794409	943	943	943	943	0
482	20231102	121700	99794409	943	943	943	943	0
483	20231102	121600	99794409	943	943	943	943	8
484	20231102	121500	99786865	943	943	943	943	0
485	20231102	121400	99786865	943	943	943	943	100
486	20231102	121300	99692565	943	943	943	943	174
487	20231102	121200	99528483	943	943	943	943	851
488	20231102	121100	98725990	943	943	943	943	0
489	20231102	121000	98725990	943	943	943	943	0
490	20231102	120900	98725990	943	943	943	943	0
491	20231102	120800	98725990	943	943	943	943	13
492	20231102	120700	98713731	942	942	943	942	17
493	20231102	120600	98697707	942	942	942	942	0
494	20231102	120500	98697707	942	942	942	942	0
495	20231102	120400	98697707	942	942	942	942	0
496	20231102	120300	98697707	942	942	942	942	0
497	20231102	120200	98697707	942	942	942	942	0
498	20231102	120100	98697707	942	942	942	942	14
499	20231102	120000	98684519	942	942	942	942	0
500	20231102	115900	98684519	942	943	943	942	30
501	20231102	115800	98656249	943	943	943	943	0
502	20231102	115700	98656249	943	943	943	943	0
503	20231102	115600	98656249	943	943	943	943	0
504	20231102	115500	98656249	943	943	943	943	0
505	20231102	115400	98656249	943	943	943	943	0
506	20231102	115300	98656249	943	943	943	943	0
507	20231102	115200	98656249	943	943	943	943	0
508	20231102	115100	98656249	943	943	943	943	10
509	20231102	115000	98646819	943	943	943	943	0
510	20231102	114900	98646819	943	943	943	943	90
511	20231102	114800	98561949	943	943	943	943	33
512	20231102	114700	98530830	941	941	941	941	0
513	20231102	114600	98530830	941	941	941	941	0
514	20231102	114500	98530830	941	941	941	930	1110
515	20231102	114400	97492942	946	946	946	946	0
516	20231102	114300	97492942	946	946	946	946	0
517	20231102	114200	97492942	946	946	946	946	0
518	20231102	114100	97492942	946	946	946	946	0
519	20231102	114000	97492942	946	946	946	946	0
520	20231102	113900	97492942	946	946	946	946	0
521	20231102	113800	97492942	946	946	946	946	2000
522	20231102	113700	95600942	946	946	946	946	0
523	20231102	113600	95600942	946	945	946	945	5
524	20231102	113500	95596215	945	945	945	945	502
525	20231102	113400	95121825	946	946	946	946	0
526	20231102	113300	95121825	946	946	946	946	0
527	20231102	113200	95121825	946	946	946	946	65
528	20231102	113100	95060335	946	946	946	946	0
529	20231102	113000	95060335	946	946	946	946	0
530	20231102	112900	95060335	946	946	946	946	1
531	20231102	112800	95059389	946	946	946	946	0
532	20231102	112700	95059389	946	946	946	946	0
533	20231102	112600	95059389	946	946	946	946	0
534	20231102	112500	95059389	946	946	946	946	0
535	20231102	112400	95059389	946	946	946	946	4
536	20231102	112300	95055605	945	945	945	945	0
537	20231102	112200	95055605	945	945	945	945	0
538	20231102	112100	95055605	945	945	945	945	48
539	20231102	112000	95010245	945	945	945	945	0
540	20231102	111900	95010245	945	945	945	945	0
541	20231102	111800	95010245	945	945	945	945	0
542	20231102	111700	95010245	945	945	945	945	0
543	20231102	111600	95010245	945	945	945	945	40
544	20231102	111500	94972445	945	945	945	945	2
545	20231102	111400	94970555	945	945	945	945	100
546	20231102	111300	94876055	945	945	945	945	300
547	20231102	111200	94592555	945	945	945	945	0
548	20231102	111100	94592555	945	945	945	945	20
549	20231102	111000	94573655	945	945	945	945	0
550	20231102	110900	94573655	945	945	945	945	0
551	20231102	110800	94573655	945	945	945	945	5500
552	20231102	110700	89376155	947	947	947	947	0
553	20231102	110600	89376155	947	947	947	947	0
554	20231102	110500	89376155	947	947	947	947	3
555	20231102	110400	89373314	947	947	947	947	0
556	20231102	110300	89373314	947	946	947	946	364
557	20231102	110200	89028814	945	945	945	945	500
558	20231102	110100	88556314	946	946	946	946	0
559	20231102	110000	88556314	946	946	946	946	1
560	20231102	105900	88555368	946	946	946	946	0
561	20231102	105800	88555368	946	946	946	946	0
562	20231102	105700	88555368	946	946	946	946	1
563	20231102	105600	88554422	945	945	945	945	0
564	20231102	105500	88554422	945	945	945	945	0
565	20231102	105400	88554422	945	942	945	942	9828
566	20231102	105300	79273804	940	940	940	940	0
567	20231102	105200	79273804	940	940	940	940	0
568	20231102	105100	79273804	940	940	940	940	1
569	20231102	105000	79272864	940	940	940	940	0
570	20231102	104900	79272864	940	940	940	940	0
571	20231102	104800	79272864	940	940	940	940	0
572	20231102	104700	79272864	940	940	940	940	0
573	20231102	104600	79272864	940	940	940	940	0
574	20231102	104500	79272864	940	940	940	940	0
575	20231102	104400	79272864	940	940	940	940	0
576	20231102	104300	79272864	940	940	940	940	0
577	20231102	104200	79272864	940	940	940	940	0
578	20231102	104100	79272864	940	940	940	940	3
579	20231102	104000	79270044	940	940	940	940	0
580	20231102	103900	79270044	940	940	940	940	168
581	20231102	103800	79112124	945	945	945	945	0
582	20231102	103700	79112124	945	945	945	945	0
583	20231102	103600	79112124	945	945	945	945	0
584	20231102	103500	79112124	945	945	945	940	158
585	20231102	103400	78963564	940	943	943	940	2024
586	20231102	103300	77057932	943	943	943	943	4
587	20231102	103200	77054160	940	940	940	940	20
588	20231102	103100	77035360	940	940	940	940	0
589	20231102	103000	77035360	940	940	940	940	0
590	20231102	102900	77035360	940	940	940	940	0
591	20231102	102800	77035360	940	940	940	940	5000
592	20231102	102700	72335360	943	943	944	943	1330
593	20231102	102600	71080171	943	943	943	943	0
594	20231102	102500	71080171	943	943	943	943	0
595	20231102	102400	71080171	943	943	943	943	0
596	20231102	102300	71080171	943	943	943	943	2167
597	20231102	102200	69036690	940	940	940	940	545
598	20231102	102100	68524390	940	940	940	940	152
599	20231102	102000	68381510	940	941	941	940	15
600	20231102	101900	68367405	940	940	940	940	10
601	20231102	101800	68358005	944	941	944	940	5011
602	20231102	101700	63647195	944	944	944	944	0
603	20231102	101600	63647195	944	944	944	944	0
604	20231102	101500	63647195	944	944	944	944	714
605	20231102	101400	62973179	945	944	945	944	346
606	20231102	101300	62646554	944	944	944	944	200
607	20231102	101200	62457754	944	944	944	944	0
608	20231102	101100	62457754	944	942	944	936	3448
609	20231102	101000	59210198	942	941	942	941	592
610	20231102	100900	58653125	941	941	941	941	4
611	20231102	100800	58649361	940	941	941	939	605
612	20231102	100700	58081156	941	940	941	939	325
613	20231102	100600	57775351	940	938	940	938	9158
614	20231102	100500	49167633	937	937	938	937	88
615	20231102	100400	49085167	937	938	938	937	1058
616	20231102	100300	48092788	938	938	938	938	10
617	20231102	100200	48083408	939	939	939	939	0
618	20231102	100100	48083408	939	937	939	937	20
619	20231102	100000	48064645	937	936	937	936	969
620	20231102	095900	47157297	935	934	935	934	560
621	20231102	095800	46634252	933	933	933	933	5
622	20231102	095700	46629587	932	932	932	932	5
623	20231102	095600	46624927	933	933	933	933	1087
624	20231102	095500	45610756	934	934	934	934	0
625	20231102	095400	45610756	934	934	934	934	0
626	20231102	095300	45610756	934	934	934	934	0
627	20231102	095200	45610756	934	932	934	932	119
628	20231102	095100	45499730	932	932	932	932	0
629	20231102	095000	45499730	932	932	932	932	0
630	20231102	094900	45499730	932	930	932	930	968
631	20231102	094800	44597754	930	930	930	930	2893
632	20231102	094700	41907264	930	930	930	930	400
633	20231102	094600	41535264	933	932	933	930	5192
634	20231102	094500	36699928	932	932	932	932	0
635	20231102	094400	36699928	932	933	933	932	3
636	20231102	094300	36697131	932	932	932	932	0
637	20231102	094200	36697131	932	932	932	932	145
638	20231102	094100	36561991	933	932	933	932	539
639	20231102	094000	36059638	937	937	937	937	0
640	20231102	093900	36059638	937	937	937	937	0
641	20231102	093800	36059638	937	937	937	937	0
642	20231102	093700	36059638	937	937	937	937	0
643	20231102	093600	36059638	937	937	937	937	53
644	20231102	093500	36009977	936	936	936	930	14787
645	20231102	093400	22244389	935	934	935	934	3413
646	20231102	093300	19053539	933	933	933	933	747
647	20231102	093200	18356588	933	932	933	931	384
648	20231102	093100	17998718	932	932	932	932	39
649	20231102	093000	17962370	931	931	931	930	614
650	20231102	092900	17391146	930	930	931	930	7
651	20231102	092800	17384635	931	930	931	930	499
652	20231102	092700	16920560	930	930	930	930	7
653	20231102	092600	16914050	930	930	930	930	4
654	20231102	092500	16910330	929	931	931	927	407
655	20231102	092400	16531937	931	931	931	930	2099
656	20231102	092300	14579768	931	931	931	931	1
657	20231102	092200	14578837	930	930	930	930	200
658	20231102	092100	14392837	930	931	932	930	110
659	20231102	092000	14290518	927	930	931	927	3683
660	20231102	091900	10872384	935	935	935	935	1
661	20231102	091800	10871449	935	928	937	928	3827
662	20231102	091700	7306644	928	925	928	925	1689
663	20231102	091600	5742732	925	924	925	924	381
664	20231102	091500	5390582	924	924	924	923	252
665	20231102	091400	5157784	924	922	924	922	13
666	20231102	091300	5145795	922	922	922	922	0
667	20231102	091200	5145795	922	920	922	919	2049
668	20231102	091100	3259466	919	919	919	919	490
669	20231102	091000	2809156	913	913	913	913	0
670	20231102	090900	2809156	913	913	913	913	2
671	20231102	090800	2807330	920	920	920	920	60
672	20231102	090700	2752130	920	920	920	920	202
673	20231102	090600	2566290	920	920	920	920	281
674	20231102	090500	2307770	921	921	921	921	5
675	20231102	090400	2303165	921	921	921	921	50
676	20231102	090300	2257115	921	922	922	921	1008
677	20231102	090200	1328735	922	922	922	922	17
678	20231102	090100	1313061	921	921	930	921	1122
679	20231102	090000	279690	930	920	930	920	304