KissMeData/085310/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195400	70517848	974	974	974	974	27
3	20231102	195300	70517848	974	974	974	974	0
4	20231102	195200	70517848	974	974	974	974	0
5	20231102	195100	70517848	974	974	974	974	0
6	20231102	195000	70517848	974	974	974	974	0
7	20231102	194900	70517848	974	974	974	974	0
8	20231102	194800	70517848	974	974	974	974	0
9	20231102	194700	70517848	974	974	974	974	0
10	20231102	194600	70517848	974	974	974	974	0
11	20231102	194500	70517848	974	974	974	974	0
12	20231102	194400	70517848	974	974	974	974	0
13	20231102	194300	70517848	974	974	974	974	0
14	20231102	194200	70517848	974	974	974	974	0
15	20231102	194100	70517848	974	974	974	974	0
16	20231102	194000	70517848	974	974	974	974	0
17	20231102	193900	70517848	974	974	974	974	0
18	20231102	193800	70517848	974	974	974	974	0
19	20231102	193700	70517848	974	974	974	974	0
20	20231102	193600	70517848	974	974	974	974	0
21	20231102	193500	70517848	974	974	974	974	0
22	20231102	193400	70517848	974	974	974	974	0
23	20231102	193300	70517848	974	974	974	974	0
24	20231102	193200	70517848	974	974	974	974	0
25	20231102	193100	70517848	974	974	974	974	0
26	20231102	193000	70517848	974	974	974	974	0
27	20231102	192900	70517848	974	974	974	974	0
28	20231102	192800	70517848	974	974	974	974	0
29	20231102	192700	70517848	974	974	974	974	0
30	20231102	192600	70517848	974	974	974	974	0
31	20231102	192500	70517848	974	974	974	974	0
32	20231102	192400	70517848	974	974	974	974	27
33	20231102	192300	70517848	974	974	974	974	0
34	20231102	192200	70517848	974	974	974	974	0
35	20231102	192100	70517848	974	974	974	974	0
36	20231102	192000	70517848	974	974	974	974	0
37	20231102	191900	70517848	974	974	974	974	0
38	20231102	191800	70517848	974	974	974	974	0
39	20231102	191700	70517848	974	974	974	974	0
40	20231102	191600	70517848	974	974	974	974	0
41	20231102	191500	70517848	974	974	974	974	0
42	20231102	191400	70517848	974	974	974	974	0
43	20231102	191300	70517848	974	974	974	974	0
44	20231102	191200	70517848	974	974	974	974	0
45	20231102	191100	70517848	974	974	974	974	0
46	20231102	191000	70517848	974	974	974	974	0
47	20231102	190900	70517848	974	974	974	974	0
48	20231102	190800	70517848	974	974	974	974	0
49	20231102	190700	70517848	974	974	974	974	0
50	20231102	190600	70517848	974	974	974	974	0
51	20231102	190500	70517848	974	974	974	974	0
52	20231102	190400	70517848	974	974	974	974	0
53	20231102	190300	70517848	974	974	974	974	0
54	20231102	190200	70517848	974	974	974	974	0
55	20231102	190100	70517848	974	974	974	974	0
56	20231102	190000	70517848	974	974	974	974	0
57	20231102	185900	70517848	974	974	974	974	0
58	20231102	185800	70517848	974	974	974	974	0
59	20231102	185700	70517848	974	974	974	974	0
60	20231102	185600	70517848	974	974	974	974	0
61	20231102	185500	70517848	974	974	974	974	0
62	20231102	185400	70517848	974	974	974	974	27
63	20231102	185300	70517848	974	974	974	974	0
64	20231102	185200	70517848	974	974	974	974	0
65	20231102	185100	70517848	974	974	974	974	0
66	20231102	185000	70517848	974	974	974	974	0
67	20231102	184900	70517848	974	974	974	974	0
68	20231102	184800	70517848	974	974	974	974	0
69	20231102	184700	70517848	974	974	974	974	0
70	20231102	184600	70517848	974	974	974	974	0
71	20231102	184500	70517848	974	974	974	974	0
72	20231102	184400	70517848	974	974	974	974	0
73	20231102	184300	70517848	974	974	974	974	0
74	20231102	184200	70517848	974	974	974	974	0
75	20231102	184100	70517848	974	974	974	974	0
76	20231102	184000	70517848	974	974	974	974	0
77	20231102	183900	70517848	974	974	974	974	0
78	20231102	183800	70517848	974	974	974	974	0
79	20231102	183700	70517848	974	974	974	974	0
80	20231102	183600	70517848	974	974	974	974	0
81	20231102	183500	70517848	974	974	974	974	0
82	20231102	183400	70517848	974	974	974	974	0
83	20231102	183300	70517848	974	974	974	974	0
84	20231102	183200	70517848	974	974	974	974	0
85	20231102	183100	70517848	974	974	974	974	0
86	20231102	183000	70517848	974	974	974	974	0
87	20231102	182900	70517848	974	974	974	974	0
88	20231102	182800	70517848	974	974	974	974	0
89	20231102	182700	70517848	974	974	974	974	0
90	20231102	182600	70517848	974	974	974	974	0
91	20231102	182500	70517848	974	974	974	974	0
92	20231102	182400	70517848	974	974	974	974	27
93	20231102	182300	70517848	974	974	974	974	0
94	20231102	182200	70517848	974	974	974	974	0
95	20231102	182100	70517848	974	974	974	974	0
96	20231102	182000	70517848	974	974	974	974	0
97	20231102	181900	70517848	974	974	974	974	0
98	20231102	181800	70517848	974	974	974	974	0
99	20231102	181700	70517848	974	974	974	974	0
100	20231102	181600	70517848	974	974	974	974	0
101	20231102	181500	70517848	974	974	974	974	0
102	20231102	181400	70517848	974	974	974	974	0
103	20231102	181300	70517848	974	974	974	974	0
104	20231102	181200	70517848	974	974	974	974	0
105	20231102	181100	70517848	974	974	974	974	0
106	20231102	181000	70517848	974	974	974	974	0
107	20231102	180900	70517848	974	974	974	974	0
108	20231102	180800	70517848	974	974	974	974	0
109	20231102	180700	70517848	974	974	974	974	0
110	20231102	180600	70517848	974	974	974	974	0
111	20231102	180500	70517848	974	974	974	974	0
112	20231102	180400	70517848	974	974	974	974	0
113	20231102	180300	70517848	974	974	974	974	0
114	20231102	180200	70517848	974	974	974	974	0
115	20231102	180100	70517848	974	974	974	974	0
116	20231102	180000	70517848	974	974	974	974	0
117	20231102	175900	70517848	974	974	974	974	0
118	20231102	175800	70517848	974	974	974	974	0
119	20231102	175700	70517848	974	974	974	974	0
120	20231102	175600	70517848	974	974	974	974	0
121	20231102	175500	70517848	974	974	974	974	0
122	20231102	175400	70517848	974	974	974	974	27
123	20231102	175300	70517848	974	974	974	974	0
124	20231102	175200	70517848	974	974	974	974	0
125	20231102	175100	70517848	974	974	974	974	0
126	20231102	175000	70517848	974	974	974	974	0
127	20231102	174900	70517848	974	974	974	974	0
128	20231102	174800	70517848	974	974	974	974	0
129	20231102	174700	70517848	974	974	974	974	0
130	20231102	174600	70517848	974	974	974	974	0
131	20231102	174500	70517848	974	974	974	974	0
132	20231102	174400	70517848	974	974	974	974	0
133	20231102	174300	70517848	974	974	974	974	0
134	20231102	174200	70517848	974	974	974	974	0
135	20231102	174100	70517848	974	974	974	974	0
136	20231102	174000	70517848	974	974	974	974	0
137	20231102	173900	70517848	974	974	974	974	0
138	20231102	173800	70517848	974	974	974	974	0
139	20231102	173700	70517848	974	974	974	974	0
140	20231102	173600	70517848	974	974	974	974	0
141	20231102	173500	70517848	974	974	974	974	0
142	20231102	173400	70517848	974	974	974	974	0
143	20231102	173300	70517848	974	974	974	974	0
144	20231102	173200	70517848	974	974	974	974	0
145	20231102	173100	70517848	974	974	974	974	0
146	20231102	173000	70517848	974	974	974	974	0
147	20231102	172900	70517848	974	974	974	974	0
148	20231102	172800	70517848	974	974	974	974	0
149	20231102	172700	70517848	974	974	974	974	0
150	20231102	172600	70517848	974	974	974	974	0
151	20231102	172500	70517848	974	974	974	974	0
152	20231102	172400	70517848	974	974	974	974	27
153	20231102	172300	70517848	974	974	974	974	0
154	20231102	172200	70517848	974	974	974	974	0
155	20231102	172100	70517848	974	974	974	974	0
156	20231102	172000	70517848	974	974	974	974	0
157	20231102	171900	70517848	974	974	974	974	0
158	20231102	171800	70517848	974	974	974	974	0
159	20231102	171700	70517848	974	974	974	974	0
160	20231102	171600	70517848	974	974	974	974	0
161	20231102	171500	70517848	974	974	974	974	0
162	20231102	171400	70517848	974	974	974	974	0
163	20231102	171300	70517848	974	974	974	974	0
164	20231102	171200	70517848	974	974	974	974	0
165	20231102	171100	70517848	974	974	974	974	0
166	20231102	171000	70517848	974	974	974	974	0
167	20231102	170900	70517848	974	974	974	974	0
168	20231102	170800	70517848	974	974	974	974	0
169	20231102	170700	70517848	974	974	974	974	0
170	20231102	170600	70517848	974	974	974	974	0
171	20231102	170500	70517848	974	974	974	974	0
172	20231102	170400	70517848	974	974	974	974	0
173	20231102	170300	70517848	974	974	974	974	0
174	20231102	170200	70517848	974	974	974	974	0
175	20231102	170100	70517848	974	974	974	974	0
176	20231102	170000	70517848	974	974	974	974	0
177	20231102	165900	70517848	974	974	974	974	0
178	20231102	165800	70517848	974	974	974	974	0
179	20231102	165700	70517848	974	974	974	974	0
180	20231102	165600	70517848	974	974	974	974	0
181	20231102	165500	70517848	974	974	974	974	0
182	20231102	165400	70517848	974	974	974	974	27
183	20231102	165300	70517848	974	974	974	974	0
184	20231102	165200	70517848	974	974	974	974	0
185	20231102	165100	70517848	974	974	974	974	0
186	20231102	165000	70517848	974	974	974	974	0
187	20231102	164900	70517848	974	974	974	974	0
188	20231102	164800	70517848	974	974	974	974	0
189	20231102	164700	70517848	974	974	974	974	0
190	20231102	164600	70517848	974	974	974	974	0
191	20231102	164500	70517848	974	974	974	974	0
192	20231102	164400	70517848	974	974	974	974	0
193	20231102	164300	70517848	974	974	974	974	0
194	20231102	164200	70517848	974	974	974	974	0
195	20231102	164100	70517848	974	974	974	974	0
196	20231102	164000	70517848	974	974	974	974	0
197	20231102	163900	70517848	974	974	974	974	0
198	20231102	163800	70517848	974	974	974	974	0
199	20231102	163700	70517848	974	974	974	974	0
200	20231102	163600	70517848	974	974	974	974	0
201	20231102	163500	70517848	974	974	974	974	0
202	20231102	163400	70517848	974	974	974	974	0
203	20231102	163300	70517848	974	974	974	974	0
204	20231102	163200	70517848	974	974	974	974	0
205	20231102	163100	70517848	974	974	974	974	0
206	20231102	163000	70517848	974	974	974	974	0
207	20231102	162900	70517848	974	974	974	974	0
208	20231102	162800	70517848	974	974	974	974	0
209	20231102	162700	70517848	974	974	974	974	0
210	20231102	162600	70517848	974	974	974	974	0
211	20231102	162500	70517848	974	974	974	974	0
212	20231102	162400	70517848	974	974	974	974	27
213	20231102	162300	70517848	974	974	974	974	0
214	20231102	162200	70517848	974	974	974	974	0
215	20231102	162100	70517848	974	974	974	974	0
216	20231102	162000	70517848	974	974	974	974	0
217	20231102	161900	70517848	974	974	974	974	0
218	20231102	161800	70517848	974	974	974	974	0
219	20231102	161700	70517848	974	974	974	974	0
220	20231102	161600	70517848	974	974	974	974	0
221	20231102	161500	70517848	974	974	974	974	0
222	20231102	161400	70517848	974	974	974	974	0
223	20231102	161300	70517848	974	974	974	974	0
224	20231102	161200	70517848	974	974	974	974	0
225	20231102	161100	70517848	974	974	974	974	0
226	20231102	161000	70517848	974	974	974	974	0
227	20231102	160900	70517848	974	974	974	974	0
228	20231102	160800	70517848	974	974	974	974	0
229	20231102	160700	70517848	974	974	974	974	0
230	20231102	160600	70517848	974	974	974	974	0
231	20231102	160500	70517848	974	974	974	974	0
232	20231102	160400	70517848	974	974	974	974	0
233	20231102	160300	70517848	974	974	974	974	0
234	20231102	160200	70517848	974	974	974	974	0
235	20231102	160100	70517848	974	974	974	974	0
236	20231102	160000	70517848	974	974	974	974	0
237	20231102	155900	70517848	974	974	974	974	0
238	20231102	155800	70517848	974	974	974	974	0
239	20231102	155700	70517848	974	974	974	974	0
240	20231102	155600	70517848	974	974	974	974	0
241	20231102	155500	70517848	974	974	974	974	0
242	20231102	155400	70517848	974	974	974	974	27
243	20231102	155300	70517848	974	974	974	974	0
244	20231102	155200	70517848	974	974	974	974	0
245	20231102	155100	70517848	974	974	974	974	0
246	20231102	155000	70517848	974	974	974	974	0
247	20231102	154900	70517848	974	974	974	974	0
248	20231102	154800	70517848	974	974	974	974	0
249	20231102	154700	70517848	974	974	974	974	0
250	20231102	154600	70517848	974	974	974	974	0
251	20231102	154500	70517848	974	974	974	974	0
252	20231102	154400	70517848	974	974	974	974	0
253	20231102	154300	70517848	974	974	974	974	0
254	20231102	154200	70517848	974	974	974	974	0
255	20231102	154100	70517848	974	974	974	974	0
256	20231102	154000	70517848	974	974	974	974	0
257	20231102	153900	70517848	974	974	974	974	0
258	20231102	153800	70517848	974	974	974	974	0
259	20231102	153700	70517848	974	974	974	974	0
260	20231102	153600	70517848	974	974	974	974	0
261	20231102	153500	70517848	974	974	974	974	0
262	20231102	153400	70517848	974	974	974	974	0
263	20231102	153300	70517848	974	974	974	974	0
264	20231102	153200	70517848	974	974	974	974	0
265	20231102	153100	70517848	974	974	974	974	0
266	20231102	153000	70517848	974	974	974	974	27
267	20231102	152900	70491550	970	970	970	970	0
268	20231102	152800	70491550	970	970	970	970	0
269	20231102	152700	70491550	970	970	970	970	0
270	20231102	152600	70491550	970	970	970	970	0
271	20231102	152500	70491550	970	970	970	970	0
272	20231102	152400	70491550	970	970	970	970	0
273	20231102	152300	70491550	970	970	970	970	0
274	20231102	152200	70491550	970	970	970	970	0
275	20231102	152100	70491550	970	970	970	970	0
276	20231102	152000	70491550	970	970	970	970	0
277	20231102	151900	70491550	970	970	970	970	0
278	20231102	151800	70491550	970	970	970	970	0
279	20231102	151700	70491550	970	970	970	970	4
280	20231102	151600	70487670	972	972	972	972	81
281	20231102	151500	70408938	969	969	969	969	0
282	20231102	151400	70408938	969	969	969	969	0
283	20231102	151300	70408938	969	971	971	969	1200
284	20231102	151200	69245980	969	969	969	969	0
285	20231102	151100	69245980	969	969	969	969	0
286	20231102	151000	69245980	969	969	969	969	0
287	20231102	150900	69245980	969	969	969	969	0
288	20231102	150800	69245980	969	969	969	969	0
289	20231102	150700	69245980	969	969	969	969	0
290	20231102	150600	69245980	969	969	969	969	0
291	20231102	150500	69245980	969	969	969	969	0
292	20231102	150400	69245980	969	969	969	969	0
293	20231102	150300	69245980	969	969	969	969	0
294	20231102	150200	69245980	969	969	969	969	100
295	20231102	150100	69149080	971	969	971	969	730
296	20231102	150000	68441310	971	971	971	971	0
297	20231102	145900	68441310	971	971	971	971	50
298	20231102	145800	68392760	971	971	971	971	0
299	20231102	145700	68392760	971	971	971	971	1
300	20231102	145600	68391789	974	971	974	971	10
301	20231102	145500	68382067	971	971	971	971	0
302	20231102	145400	68382067	971	971	971	971	150
303	20231102	145300	68236417	971	971	971	971	1
304	20231102	145200	68235446	969	969	969	969	0
305	20231102	145100	68235446	969	969	969	969	0
306	20231102	145000	68235446	969	969	969	969	0
307	20231102	144900	68235446	969	972	972	969	4460
308	20231102	144800	63907996	972	973	973	972	303
309	20231102	144700	63613444	973	973	973	973	0
310	20231102	144600	63613444	973	973	973	973	646
311	20231102	144500	62984886	974	974	974	974	0
312	20231102	144400	62984886	974	974	974	974	0
313	20231102	144300	62984886	974	974	974	974	0
314	20231102	144200	62984886	974	974	974	974	595
315	20231102	144100	62405356	973	973	973	973	0
316	20231102	144000	62405356	973	973	973	973	0
317	20231102	143900	62405356	973	973	973	973	0
318	20231102	143800	62405356	973	973	973	973	0
319	20231102	143700	62405356	973	973	973	973	150
320	20231102	143600	62259406	973	973	973	973	0
321	20231102	143500	62259406	973	973	973	973	0
322	20231102	143400	62259406	973	973	973	973	0
323	20231102	143300	62259406	973	973	973	973	0
324	20231102	143200	62259406	973	973	973	973	0
325	20231102	143100	62259406	973	973	973	973	100
326	20231102	143000	62162106	974	974	974	974	0
327	20231102	142900	62162106	974	974	974	974	0
328	20231102	142800	62162106	974	974	974	974	0
329	20231102	142700	62162106	974	974	974	974	0
330	20231102	142600	62162106	974	974	974	974	4
331	20231102	142500	62158210	974	974	974	974	10625
332	20231102	142400	51809460	975	975	975	975	0
333	20231102	142300	51809460	975	975	975	975	0
334	20231102	142200	51809460	975	975	975	975	150
335	20231102	142100	51663210	974	974	974	974	200
336	20231102	142000	51468410	974	974	974	973	1273
337	20231102	141900	50228577	974	970	974	970	3956
338	20231102	141800	46381302	970	969	970	969	244
339	20231102	141700	46144701	969	969	969	969	1
340	20231102	141600	46143732	967	967	967	967	0
341	20231102	141500	46143732	967	967	967	967	0
342	20231102	141400	46143732	967	967	967	967	0
343	20231102	141300	46143732	967	967	967	967	0
344	20231102	141200	46143732	967	967	967	967	99
345	20231102	141100	46047999	969	969	969	969	0
346	20231102	141000	46047999	969	969	969	969	18
347	20231102	140900	46030557	969	969	969	969	0
348	20231102	140800	46030557	969	969	969	969	0
349	20231102	140700	46030557	969	969	969	969	0
350	20231102	140600	46030557	969	969	969	969	0
351	20231102	140500	46030557	969	969	969	969	0
352	20231102	140400	46030557	969	969	969	969	0
353	20231102	140300	46030557	969	969	969	969	0
354	20231102	140200	46030557	969	969	969	969	0
355	20231102	140100	46030557	969	969	969	969	40
356	20231102	140000	45991797	969	969	969	969	60
357	20231102	135900	45933657	967	967	967	967	0
358	20231102	135800	45933657	967	967	967	967	0
359	20231102	135700	45933657	967	967	967	967	0
360	20231102	135600	45933657	967	967	967	967	0
361	20231102	135500	45933657	967	967	967	967	0
362	20231102	135400	45933657	967	967	967	967	0
363	20231102	135300	45933657	967	967	967	967	0
364	20231102	135200	45933657	967	967	967	967	50
365	20231102	135100	45885307	966	966	966	966	0
366	20231102	135000	45885307	966	966	966	966	0
367	20231102	134900	45885307	966	966	966	966	0
368	20231102	134800	45885307	966	966	966	966	0
369	20231102	134700	45885307	966	966	966	966	0
370	20231102	134600	45885307	966	968	968	966	6010
371	20231102	134500	40076609	968	968	968	968	0
372	20231102	134400	40076609	968	968	968	968	0
373	20231102	134300	40076609	968	969	969	968	1002
374	20231102	134200	39105673	970	970	970	970	876
375	20231102	134100	38255953	970	970	970	970	0
376	20231102	134000	38255953	970	970	970	970	0
377	20231102	133900	38255953	970	970	970	970	0
378	20231102	133800	38255953	970	970	970	970	0
379	20231102	133700	38255953	970	970	970	970	0
380	20231102	133600	38255953	970	970	970	970	2
381	20231102	133500	38254013	970	970	970	970	0
382	20231102	133400	38254013	970	970	970	970	0
383	20231102	133300	38254013	970	970	970	970	0
384	20231102	133200	38254013	970	970	970	970	0
385	20231102	133100	38254013	970	970	970	970	0
386	20231102	133000	38254013	970	970	970	970	0
387	20231102	132900	38254013	970	970	970	970	0
388	20231102	132800	38254013	970	970	970	970	0
389	20231102	132700	38254013	970	970	970	970	0
390	20231102	132600	38254013	970	970	970	970	0
391	20231102	132500	38254013	970	970	970	970	0
392	20231102	132400	38254013	970	970	970	970	10
393	20231102	132300	38244313	968	968	968	968	0
394	20231102	132200	38244313	968	968	968	968	0
395	20231102	132100	38244313	968	968	968	968	0
396	20231102	132000	38244313	968	968	968	968	0
397	20231102	131900	38244313	968	968	968	968	0
398	20231102	131800	38244313	968	968	968	968	0
399	20231102	131700	38244313	968	968	968	968	0
400	20231102	131600	38244313	968	968	968	968	550
401	20231102	131500	37711913	968	968	968	968	0
402	20231102	131400	37711913	968	968	968	968	0
403	20231102	131300	37711913	968	969	969	968	404
404	20231102	131200	37320811	970	970	970	970	1
405	20231102	131100	37319841	971	971	971	971	0
406	20231102	131000	37319841	971	971	971	971	0
407	20231102	130900	37319841	971	971	971	971	0
408	20231102	130800	37319841	971	971	971	971	5
409	20231102	130700	37314986	971	971	971	971	30
410	20231102	130600	37285856	971	971	971	971	0
411	20231102	130500	37285856	971	971	971	971	0
412	20231102	130400	37285856	971	971	971	971	4
413	20231102	130300	37281972	971	971	971	971	0
414	20231102	130200	37281972	971	971	971	971	0
415	20231102	130100	37281972	971	971	971	971	0
416	20231102	130000	37281972	971	971	971	971	0
417	20231102	125900	37281972	971	971	971	971	3
418	20231102	125800	37279059	971	971	971	971	1
419	20231102	125700	37278088	971	971	971	971	0
420	20231102	125600	37278088	971	971	971	971	0
421	20231102	125500	37278088	971	971	971	971	0
422	20231102	125400	37278088	971	971	971	971	0
423	20231102	125300	37278088	971	971	971	971	0
424	20231102	125200	37278088	971	971	971	971	0
425	20231102	125100	37278088	971	971	971	971	0
426	20231102	125000	37278088	971	971	971	971	0
427	20231102	124900	37278088	971	971	971	971	1
428	20231102	124800	37277117	971	971	971	971	0
429	20231102	124700	37277117	971	971	971	971	0
430	20231102	124600	37277117	971	971	971	971	0
431	20231102	124500	37277117	971	971	971	971	155
432	20231102	124400	37126612	970	970	970	970	104
433	20231102	124300	37025732	970	970	970	970	0
434	20231102	124200	37025732	970	970	970	970	3
435	20231102	124100	37022822	970	970	970	970	0
436	20231102	124000	37022822	970	970	970	970	0
437	20231102	123900	37022822	970	970	970	970	0
438	20231102	123800	37022822	970	970	970	970	0
439	20231102	123700	37022822	970	970	970	970	0
440	20231102	123600	37022822	970	970	970	970	0
441	20231102	123500	37022822	970	970	970	970	0
442	20231102	123400	37022822	970	970	970	970	0
443	20231102	123300	37022822	970	970	970	970	0
444	20231102	123200	37022822	970	970	970	970	0
445	20231102	123100	37022822	970	970	970	970	0
446	20231102	123000	37022822	970	970	970	970	0
447	20231102	122900	37022822	970	970	970	970	0
448	20231102	122800	37022822	970	970	970	970	0
449	20231102	122700	37022822	970	970	970	970	0
450	20231102	122600	37022822	970	970	970	970	0
451	20231102	122500	37022822	970	970	970	970	2
452	20231102	122400	37020882	970	970	970	970	0
453	20231102	122300	37020882	970	970	970	970	0
454	20231102	122200	37020882	970	970	970	970	5
455	20231102	122100	37016032	968	968	968	968	0
456	20231102	122000	37016032	968	969	969	968	170
457	20231102	121900	36851342	969	969	969	969	0
458	20231102	121800	36851342	969	969	969	969	5
459	20231102	121700	36846497	970	970	970	970	0
460	20231102	121600	36846497	970	970	970	970	0
461	20231102	121500	36846497	970	970	970	970	0
462	20231102	121400	36846497	970	970	970	970	0
463	20231102	121300	36846497	970	970	970	970	0
464	20231102	121200	36846497	970	970	970	970	17
465	20231102	121100	36830007	969	969	969	969	0
466	20231102	121000	36830007	969	969	969	969	20
467	20231102	120900	36810627	969	969	969	969	100
468	20231102	120800	36713727	969	969	969	969	5
469	20231102	120700	36708882	970	970	970	970	0
470	20231102	120600	36708882	970	970	970	970	0
471	20231102	120500	36708882	970	970	970	970	0
472	20231102	120400	36708882	970	970	970	970	0
473	20231102	120300	36708882	970	970	970	970	0
474	20231102	120200	36708882	970	970	970	970	0
475	20231102	120100	36708882	970	970	970	970	0
476	20231102	120000	36708882	970	970	970	970	19
477	20231102	115900	36690452	970	970	970	970	1
478	20231102	115800	36689482	969	969	969	969	19
479	20231102	115700	36671071	969	969	969	969	0
480	20231102	115600	36671071	969	969	969	969	0
481	20231102	115500	36671071	969	969	969	969	0
482	20231102	115400	36671071	969	969	969	969	1
483	20231102	115300	36670102	969	969	969	969	0
484	20231102	115200	36670102	969	969	969	969	10
485	20231102	115100	36660412	970	970	970	970	0
486	20231102	115000	36660412	970	970	970	970	1
487	20231102	114900	36659442	970	970	970	970	1
488	20231102	114800	36658472	970	970	970	970	0
489	20231102	114700	36658472	970	970	970	970	1
490	20231102	114600	36657502	970	970	970	970	0
491	20231102	114500	36657502	970	970	970	970	188
492	20231102	114400	36475142	970	970	970	970	100
493	20231102	114300	36378142	970	970	970	970	6
494	20231102	114200	36372322	970	970	970	970	14
495	20231102	114100	36358742	970	970	970	970	0
496	20231102	114000	36358742	970	970	970	970	0
497	20231102	113900	36358742	970	970	970	970	0
498	20231102	113800	36358742	970	968	970	968	260
499	20231102	113700	36106808	969	969	969	969	0
500	20231102	113600	36106808	969	969	969	969	0
501	20231102	113500	36106808	969	969	969	969	0
502	20231102	113400	36106808	969	969	969	969	0
503	20231102	113300	36106808	969	969	969	969	0
504	20231102	113200	36106808	969	969	969	969	0
505	20231102	113100	36106808	969	969	969	969	0
506	20231102	113000	36106808	969	969	969	969	0
507	20231102	112900	36106808	969	969	969	969	0
508	20231102	112800	36106808	969	969	969	969	0
509	20231102	112700	36106808	969	969	969	969	0
510	20231102	112600	36106808	969	969	969	969	0
511	20231102	112500	36106808	969	969	969	969	0
512	20231102	112400	36106808	969	969	969	969	0
513	20231102	112300	36106808	969	969	969	969	0
514	20231102	112200	36106808	969	969	969	969	0
515	20231102	112100	36106808	969	969	969	969	0
516	20231102	112000	36106808	969	969	969	969	0
517	20231102	111900	36106808	969	969	969	969	0
518	20231102	111800	36106808	969	969	969	969	1
519	20231102	111700	36105839	967	967	967	967	4158
520	20231102	111600	32085053	967	966	967	966	196
521	20231102	111500	31895593	966	966	966	966	0
522	20231102	111400	31895593	966	970	970	966	4036
523	20231102	111300	27995325	969	969	969	969	6
524	20231102	111200	27989511	968	968	968	968	0
525	20231102	111100	27989511	968	968	968	968	0
526	20231102	111000	27989511	968	968	968	968	0
527	20231102	110900	27989511	968	968	968	968	0
528	20231102	110800	27989511	968	968	968	968	5
529	20231102	110700	27984671	968	968	968	968	5
530	20231102	110600	27979831	968	968	968	968	0
531	20231102	110500	27979831	968	968	968	968	2
532	20231102	110400	27977895	968	968	968	968	0
533	20231102	110300	27977895	968	968	968	968	59
534	20231102	110200	27920783	969	970	970	969	341
535	20231102	110100	27590153	970	970	970	970	0
536	20231102	110000	27590153	970	970	970	970	5
537	20231102	105900	27585303	970	970	970	970	0
538	20231102	105800	27585303	970	970	970	970	0
539	20231102	105700	27585303	970	970	970	970	15
540	20231102	105600	27570753	970	970	970	970	0
541	20231102	105500	27570753	970	970	970	970	0
542	20231102	105400	27570753	970	970	970	970	0
543	20231102	105300	27570753	970	970	970	970	0
544	20231102	105200	27570753	970	970	970	970	0
545	20231102	105100	27570753	970	970	970	970	0
546	20231102	105000	27570753	970	970	970	970	0
547	20231102	104900	27570753	970	970	970	970	0
548	20231102	104800	27570753	970	970	970	970	0
549	20231102	104700	27570753	970	970	970	970	6
550	20231102	104600	27564933	972	972	972	972	0
551	20231102	104500	27564933	972	972	972	972	0
552	20231102	104400	27564933	972	972	972	972	0
553	20231102	104300	27564933	972	972	972	972	0
554	20231102	104200	27564933	972	972	972	972	0
555	20231102	104100	27564933	972	972	972	972	0
556	20231102	104000	27564933	972	972	972	972	0
557	20231102	103900	27564933	972	971	972	971	170
558	20231102	103800	27399728	972	971	972	971	400
559	20231102	103700	27010943	972	972	972	972	0
560	20231102	103600	27010943	972	972	972	972	0
561	20231102	103500	27010943	972	971	972	971	100
562	20231102	103400	26913761	971	971	971	971	0
563	20231102	103300	26913761	971	971	971	971	0
564	20231102	103200	26913761	971	971	971	971	0
565	20231102	103100	26913761	971	971	971	971	116
566	20231102	103000	26801125	971	971	971	971	0
567	20231102	102900	26801125	971	971	971	971	0
568	20231102	102800	26801125	971	971	971	971	3
569	20231102	102700	26798212	972	972	972	972	1000
570	20231102	102600	25826212	968	970	970	968	210
571	20231102	102500	25622732	972	972	972	972	0
572	20231102	102400	25622732	972	972	972	972	10
573	20231102	102300	25613012	972	972	972	972	0
574	20231102	102200	25613012	972	972	972	972	0
575	20231102	102100	25613012	972	972	972	972	0
576	20231102	102000	25613012	972	972	972	972	0
577	20231102	101900	25613012	972	972	972	972	0
578	20231102	101800	25613012	972	972	972	972	1
579	20231102	101700	25612040	970	970	970	970	0
580	20231102	101600	25612040	970	970	970	970	0
581	20231102	101500	25612040	970	970	970	970	16
582	20231102	101400	25596520	970	970	970	970	2000
583	20231102	101300	23656520	970	969	970	969	40
584	20231102	101200	23617725	970	970	970	970	0
585	20231102	101100	23617725	970	970	970	970	0
586	20231102	101000	23617725	970	970	970	970	4
587	20231102	100900	23613845	970	970	970	970	2534
588	20231102	100800	21155865	969	969	970	969	112
589	20231102	100700	21047334	969	969	969	969	0
590	20231102	100600	21047334	969	969	969	969	2062
591	20231102	100500	19049256	969	969	969	969	0
592	20231102	100400	19049256	969	968	969	968	136
593	20231102	100300	18917607	968	968	968	968	50
594	20231102	100200	18869207	967	967	968	967	53
595	20231102	100100	18817922	968	967	968	967	224
596	20231102	100000	18601196	967	967	967	967	3
597	20231102	095900	18598295	967	967	967	967	1
598	20231102	095800	18597328	968	968	968	968	0
599	20231102	095700	18597328	968	965	968	965	14
600	20231102	095600	18583786	967	967	967	967	0
601	20231102	095500	18583786	967	967	967	967	99
602	20231102	095400	18488053	967	967	967	967	0
603	20231102	095300	18488053	967	967	967	967	31
604	20231102	095200	18458076	965	965	965	965	4
605	20231102	095100	18454216	967	967	967	967	0
606	20231102	095000	18454216	967	967	967	967	285
607	20231102	094900	18178621	967	967	967	967	203
608	20231102	094800	17982320	964	969	969	964	3711
609	20231102	094700	14387007	968	967	968	967	843
610	20231102	094600	13571266	968	968	968	968	0
611	20231102	094500	13571266	968	967	968	967	165
612	20231102	094400	13411710	968	967	968	967	2020
613	20231102	094300	11456424	968	967	968	967	273
614	20231102	094200	11192187	967	967	967	967	0
615	20231102	094100	11192187	967	967	967	967	0
616	20231102	094000	11192187	967	967	967	967	67
617	20231102	093900	11127398	967	967	967	967	1
618	20231102	093800	11126431	966	966	966	966	596
619	20231102	093700	10550695	966	966	966	966	0
620	20231102	093600	10550695	966	966	966	966	600
621	20231102	093500	9971095	966	966	966	966	1
622	20231102	093400	9970129	966	966	966	966	101
623	20231102	093300	9872563	966	966	966	966	106
624	20231102	093200	9770167	966	965	966	965	10
625	20231102	093100	9760514	965	965	965	965	3
626	20231102	093000	9757619	966	966	966	966	0
627	20231102	092900	9757619	966	966	966	966	0
628	20231102	092800	9757619	966	966	966	966	0
629	20231102	092700	9757619	966	965	966	965	151
630	20231102	092600	9611803	961	961	961	961	0
631	20231102	092500	9611803	961	961	961	961	4
632	20231102	092400	9607959	961	963	963	961	2759
633	20231102	092300	6956531	965	965	965	965	0
634	20231102	092200	6956531	965	965	965	965	79
635	20231102	092100	6880296	965	965	965	965	17
636	20231102	092000	6863891	966	965	966	965	2339
637	20231102	091900	4604420	966	966	966	966	0
638	20231102	091800	4604420	966	963	966	963	22
639	20231102	091700	4583195	964	964	964	964	0
640	20231102	091600	4583195	964	964	964	964	0
641	20231102	091500	4583195	964	964	964	964	5
642	20231102	091400	4578375	964	964	964	964	13
643	20231102	091300	4565843	965	964	965	964	31
644	20231102	091200	4535939	964	964	965	964	164
645	20231102	091100	4377693	965	965	965	965	0
646	20231102	091000	4377693	965	965	965	965	0
647	20231102	090900	4377693	965	965	965	965	1
648	20231102	090800	4376728	965	965	965	965	7
649	20231102	090700	4369973	964	964	964	964	12
650	20231102	090600	4358405	965	965	965	965	0
651	20231102	090500	4358405	965	965	965	965	1
652	20231102	090400	4357440	960	960	960	960	89
653	20231102	090300	4272000	960	960	960	960	3626
654	20231102	090200	791040	960	960	960	960	71
655	20231102	090100	722880	960	960	960	960	0
656	20231102	090000	722880	960	960	960	960	753