KissMeData/219550/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	203700	300276498	996	996	996	996	14237
3	20231103	203600	300276498	996	996	996	996	0
4	20231103	203500	300276498	996	996	996	996	0
5	20231103	203400	300276498	996	996	996	996	0
6	20231103	203300	300276498	996	996	996	996	0
7	20231103	203200	300276498	996	996	996	996	0
8	20231103	203100	300276498	996	996	996	996	0
9	20231103	203000	300276498	996	996	996	996	0
10	20231103	202900	300276498	996	996	996	996	0
11	20231103	202800	300276498	996	996	996	996	0
12	20231103	202700	300276498	996	996	996	996	0
13	20231103	202600	300276498	996	996	996	996	0
14	20231103	202500	300276498	996	996	996	996	0
15	20231103	202400	300276498	996	996	996	996	0
16	20231103	202300	300276498	996	996	996	996	0
17	20231103	202200	300276498	996	996	996	996	0
18	20231103	202100	300276498	996	996	996	996	0
19	20231103	202000	300276498	996	996	996	996	0
20	20231103	201900	300276498	996	996	996	996	0
21	20231103	201800	300276498	996	996	996	996	0
22	20231103	201700	300276498	996	996	996	996	0
23	20231103	201600	300276498	996	996	996	996	0
24	20231103	201500	300276498	996	996	996	996	0
25	20231103	201400	300276498	996	996	996	996	0
26	20231103	201300	300276498	996	996	996	996	0
27	20231103	201200	300276498	996	996	996	996	0
28	20231103	201100	300276498	996	996	996	996	0
29	20231103	201000	300276498	996	996	996	996	0
30	20231103	200900	300276498	996	996	996	996	0
31	20231103	200800	300276498	996	996	996	996	0
32	20231103	200700	300276498	996	996	996	996	14237
33	20231103	200600	300276498	996	996	996	996	0
34	20231103	200500	300276498	996	996	996	996	0
35	20231103	200400	300276498	996	996	996	996	0
36	20231103	200300	300276498	996	996	996	996	0
37	20231103	200200	300276498	996	996	996	996	0
38	20231103	200100	300276498	996	996	996	996	0
39	20231103	200000	300276498	996	996	996	996	0
40	20231103	195900	300276498	996	996	996	996	0
41	20231103	195800	300276498	996	996	996	996	0
42	20231103	195700	300276498	996	996	996	996	0
43	20231103	195600	300276498	996	996	996	996	0
44	20231103	195500	300276498	996	996	996	996	0
45	20231103	195400	300276498	996	996	996	996	0
46	20231103	195300	300276498	996	996	996	996	0
47	20231103	195200	300276498	996	996	996	996	0
48	20231103	195100	300276498	996	996	996	996	0
49	20231103	195000	300276498	996	996	996	996	0
50	20231103	194900	300276498	996	996	996	996	0
51	20231103	194800	300276498	996	996	996	996	0
52	20231103	194700	300276498	996	996	996	996	0
53	20231103	194600	300276498	996	996	996	996	0
54	20231103	194500	300276498	996	996	996	996	0
55	20231103	194400	300276498	996	996	996	996	0
56	20231103	194300	300276498	996	996	996	996	0
57	20231103	194200	300276498	996	996	996	996	0
58	20231103	194100	300276498	996	996	996	996	0
59	20231103	194000	300276498	996	996	996	996	0
60	20231103	193900	300276498	996	996	996	996	0
61	20231103	193800	300276498	996	996	996	996	0
62	20231103	193700	300276498	996	996	996	996	14237
63	20231103	193600	300276498	996	996	996	996	0
64	20231103	193500	300276498	996	996	996	996	0
65	20231103	193400	300276498	996	996	996	996	0
66	20231103	193300	300276498	996	996	996	996	0
67	20231103	193200	300276498	996	996	996	996	0
68	20231103	193100	300276498	996	996	996	996	0
69	20231103	193000	300276498	996	996	996	996	0
70	20231103	192900	300276498	996	996	996	996	0
71	20231103	192800	300276498	996	996	996	996	0
72	20231103	192700	300276498	996	996	996	996	0
73	20231103	192600	300276498	996	996	996	996	0
74	20231103	192500	300276498	996	996	996	996	0
75	20231103	192400	300276498	996	996	996	996	0
76	20231103	192300	300276498	996	996	996	996	0
77	20231103	192200	300276498	996	996	996	996	0
78	20231103	192100	300276498	996	996	996	996	0
79	20231103	192000	300276498	996	996	996	996	0
80	20231103	191900	300276498	996	996	996	996	0
81	20231103	191800	300276498	996	996	996	996	0
82	20231103	191700	300276498	996	996	996	996	0
83	20231103	191600	300276498	996	996	996	996	0
84	20231103	191500	300276498	996	996	996	996	0
85	20231103	191400	300276498	996	996	996	996	0
86	20231103	191300	300276498	996	996	996	996	0
87	20231103	191200	300276498	996	996	996	996	0
88	20231103	191100	300276498	996	996	996	996	0
89	20231103	191000	300276498	996	996	996	996	0
90	20231103	190900	300276498	996	996	996	996	0
91	20231103	190800	300276498	996	996	996	996	0
92	20231103	190700	300276498	996	996	996	996	14237
93	20231103	190600	300276498	996	996	996	996	0
94	20231103	190500	300276498	996	996	996	996	0
95	20231103	190400	300276498	996	996	996	996	0
96	20231103	190300	300276498	996	996	996	996	0
97	20231103	190200	300276498	996	996	996	996	0
98	20231103	190100	300276498	996	996	996	996	0
99	20231103	190000	300276498	996	996	996	996	0
100	20231103	185900	300276498	996	996	996	996	0
101	20231103	185800	300276498	996	996	996	996	0
102	20231103	185700	300276498	996	996	996	996	0
103	20231103	185600	300276498	996	996	996	996	0
104	20231103	185500	300276498	996	996	996	996	0
105	20231103	185400	300276498	996	996	996	996	0
106	20231103	185300	300276498	996	996	996	996	0
107	20231103	185200	300276498	996	996	996	996	0
108	20231103	185100	300276498	996	996	996	996	0
109	20231103	185000	300276498	996	996	996	996	0
110	20231103	184900	300276498	996	996	996	996	0
111	20231103	184800	300276498	996	996	996	996	0
112	20231103	184700	300276498	996	996	996	996	0
113	20231103	184600	300276498	996	996	996	996	0
114	20231103	184500	300276498	996	996	996	996	0
115	20231103	184400	300276498	996	996	996	996	0
116	20231103	184300	300276498	996	996	996	996	0
117	20231103	184200	300276498	996	996	996	996	0
118	20231103	184100	300276498	996	996	996	996	0
119	20231103	184000	300276498	996	996	996	996	0
120	20231103	183900	300276498	996	996	996	996	0
121	20231103	183800	300276498	996	996	996	996	0
122	20231103	183700	300276498	996	996	996	996	14237
123	20231103	183600	300276498	996	996	996	996	0
124	20231103	183500	300276498	996	996	996	996	0
125	20231103	183400	300276498	996	996	996	996	0
126	20231103	183300	300276498	996	996	996	996	0
127	20231103	183200	300276498	996	996	996	996	0
128	20231103	183100	300276498	996	996	996	996	0
129	20231103	183000	300276498	996	996	996	996	0
130	20231103	182900	300276498	996	996	996	996	0
131	20231103	182800	300276498	996	996	996	996	0
132	20231103	182700	300276498	996	996	996	996	0
133	20231103	182600	300276498	996	996	996	996	0
134	20231103	182500	300276498	996	996	996	996	0
135	20231103	182400	300276498	996	996	996	996	0
136	20231103	182300	300276498	996	996	996	996	0
137	20231103	182200	300276498	996	996	996	996	0
138	20231103	182100	300276498	996	996	996	996	0
139	20231103	182000	300276498	996	996	996	996	0
140	20231103	181900	300276498	996	996	996	996	0
141	20231103	181800	300276498	996	996	996	996	0
142	20231103	181700	300276498	996	996	996	996	0
143	20231103	181600	300276498	996	996	996	996	0
144	20231103	181500	300276498	996	996	996	996	0
145	20231103	181400	300276498	996	996	996	996	0
146	20231103	181300	300276498	996	996	996	996	0
147	20231103	181200	300276498	996	996	996	996	0
148	20231103	181100	300276498	996	996	996	996	0
149	20231103	181000	300276498	996	996	996	996	0
150	20231103	180900	300276498	996	996	996	996	0
151	20231103	180800	300276498	996	996	996	996	0
152	20231103	180700	300276498	996	996	996	996	14237
153	20231103	180600	300276498	996	996	996	996	0
154	20231103	180500	300276498	996	996	996	996	0
155	20231103	180400	300276498	996	996	996	996	0
156	20231103	180300	300276498	996	996	996	996	0
157	20231103	180200	300276498	996	996	996	996	0
158	20231103	180100	300276498	996	996	996	996	0
159	20231103	180000	300276498	996	996	996	996	0
160	20231103	175900	300276498	996	996	996	996	0
161	20231103	175800	300276498	996	996	996	996	0
162	20231103	175700	300276498	996	996	996	996	0
163	20231103	175600	300276498	996	996	996	996	0
164	20231103	175500	300276498	996	996	996	996	0
165	20231103	175400	300276498	996	996	996	996	0
166	20231103	175300	300276498	996	996	996	996	0
167	20231103	175200	300276498	996	996	996	996	0
168	20231103	175100	300276498	996	996	996	996	0
169	20231103	175000	300276498	996	996	996	996	0
170	20231103	174900	300276498	996	996	996	996	0
171	20231103	174800	300276498	996	996	996	996	0
172	20231103	174700	300276498	996	996	996	996	0
173	20231103	174600	300276498	996	996	996	996	0
174	20231103	174500	300276498	996	996	996	996	0
175	20231103	174400	300276498	996	996	996	996	0
176	20231103	174300	300276498	996	996	996	996	0
177	20231103	174200	300276498	996	996	996	996	0
178	20231103	174100	300276498	996	996	996	996	0
179	20231103	174000	300276498	996	996	996	996	0
180	20231103	173900	300276498	996	996	996	996	0
181	20231103	173800	300276498	996	996	996	996	0
182	20231103	173700	300276498	996	996	996	996	14237
183	20231103	173600	300276498	996	996	996	996	0
184	20231103	173500	300276498	996	996	996	996	0
185	20231103	173400	300276498	996	996	996	996	0
186	20231103	173300	300276498	996	996	996	996	0
187	20231103	173200	300276498	996	996	996	996	0
188	20231103	173100	300276498	996	996	996	996	0
189	20231103	173000	300276498	996	996	996	996	0
190	20231103	172900	300276498	996	996	996	996	0
191	20231103	172800	300276498	996	996	996	996	0
192	20231103	172700	300276498	996	996	996	996	0
193	20231103	172600	300276498	996	996	996	996	0
194	20231103	172500	300276498	996	996	996	996	0
195	20231103	172400	300276498	996	996	996	996	0
196	20231103	172300	300276498	996	996	996	996	0
197	20231103	172200	300276498	996	996	996	996	0
198	20231103	172100	300276498	996	996	996	996	0
199	20231103	172000	300276498	996	996	996	996	0
200	20231103	171900	300276498	996	996	996	996	0
201	20231103	171800	300276498	996	996	996	996	0
202	20231103	171700	300276498	996	996	996	996	0
203	20231103	171600	300276498	996	996	996	996	0
204	20231103	171500	300276498	996	996	996	996	0
205	20231103	171400	300276498	996	996	996	996	0
206	20231103	171300	300276498	996	996	996	996	0
207	20231103	171200	300276498	996	996	996	996	0
208	20231103	171100	300276498	996	996	996	996	0
209	20231103	171000	300276498	996	996	996	996	0
210	20231103	170900	300276498	996	996	996	996	0
211	20231103	170800	300276498	996	996	996	996	0
212	20231103	170700	300276498	996	996	996	996	14237
213	20231103	170600	300276498	996	996	996	996	0
214	20231103	170500	300276498	996	996	996	996	0
215	20231103	170400	300276498	996	996	996	996	0
216	20231103	170300	300276498	996	996	996	996	0
217	20231103	170200	300276498	996	996	996	996	0
218	20231103	170100	300276498	996	996	996	996	0
219	20231103	170000	300276498	996	996	996	996	0
220	20231103	165900	300276498	996	996	996	996	0
221	20231103	165800	300276498	996	996	996	996	0
222	20231103	165700	300276498	996	996	996	996	0
223	20231103	165600	300276498	996	996	996	996	0
224	20231103	165500	300276498	996	996	996	996	0
225	20231103	165400	300276498	996	996	996	996	0
226	20231103	165300	300276498	996	996	996	996	0
227	20231103	165200	300276498	996	996	996	996	0
228	20231103	165100	300276498	996	996	996	996	0
229	20231103	165000	300276498	996	996	996	996	0
230	20231103	164900	300276498	996	996	996	996	0
231	20231103	164800	300276498	996	996	996	996	0
232	20231103	164700	300276498	996	996	996	996	0
233	20231103	164600	300276498	996	996	996	996	0
234	20231103	164500	300276498	996	996	996	996	0
235	20231103	164400	300276498	996	996	996	996	0
236	20231103	164300	300276498	996	996	996	996	0
237	20231103	164200	300276498	996	996	996	996	0
238	20231103	164100	300276498	996	996	996	996	0
239	20231103	164000	300276498	996	996	996	996	0
240	20231103	163900	300276498	996	996	996	996	0
241	20231103	163800	300276498	996	996	996	996	0
242	20231103	163700	300276498	996	996	996	996	14237
243	20231103	163600	300276498	996	996	996	996	0
244	20231103	163500	300276498	996	996	996	996	0
245	20231103	163400	300276498	996	996	996	996	0
246	20231103	163300	300276498	996	996	996	996	0
247	20231103	163200	300276498	996	996	996	996	0
248	20231103	163100	300276498	996	996	996	996	0
249	20231103	163000	300276498	996	996	996	996	0
250	20231103	162900	300276498	996	996	996	996	0
251	20231103	162800	300276498	996	996	996	996	0
252	20231103	162700	300276498	996	996	996	996	0
253	20231103	162600	300276498	996	996	996	996	0
254	20231103	162500	300276498	996	996	996	996	0
255	20231103	162400	300276498	996	996	996	996	0
256	20231103	162300	300276498	996	996	996	996	0
257	20231103	162200	300276498	996	996	996	996	0
258	20231103	162100	300276498	996	996	996	996	0
259	20231103	162000	300276498	996	996	996	996	0
260	20231103	161900	300276498	996	996	996	996	0
261	20231103	161800	300276498	996	996	996	996	0
262	20231103	161700	300276498	996	996	996	996	0
263	20231103	161600	300276498	996	996	996	996	0
264	20231103	161500	300276498	996	996	996	996	0
265	20231103	161400	300276498	996	996	996	996	0
266	20231103	161300	300276498	996	996	996	996	0
267	20231103	161200	300276498	996	996	996	996	0
268	20231103	161100	300276498	996	996	996	996	0
269	20231103	161000	300276498	996	996	996	996	0
270	20231103	160900	300276498	996	996	996	996	0
271	20231103	160800	300276498	996	996	996	996	0
272	20231103	160700	300276498	996	996	996	996	14237
273	20231103	160600	300276498	996	996	996	996	0
274	20231103	160500	300276498	996	996	996	996	0
275	20231103	160400	300276498	996	996	996	996	0
276	20231103	160300	300276498	996	996	996	996	0
277	20231103	160200	300276498	996	996	996	996	0
278	20231103	160100	300276498	996	996	996	996	0
279	20231103	160000	300276498	996	996	996	996	0
280	20231103	155900	300276498	996	996	996	996	0
281	20231103	155800	300276498	996	996	996	996	0
282	20231103	155700	300276498	996	996	996	996	0
283	20231103	155600	300276498	996	996	996	996	0
284	20231103	155500	300276498	996	996	996	996	0
285	20231103	155400	300276498	996	996	996	996	0
286	20231103	155300	300276498	996	996	996	996	0
287	20231103	155200	300276498	996	996	996	996	0
288	20231103	155100	300276498	996	996	996	996	0
289	20231103	155000	300276498	996	996	996	996	0
290	20231103	154900	300276498	996	996	996	996	0
291	20231103	154800	300276498	996	996	996	996	0
292	20231103	154700	300276498	996	996	996	996	0
293	20231103	154600	300276498	996	996	996	996	0
294	20231103	154500	300276498	996	996	996	996	0
295	20231103	154400	300276498	996	996	996	996	0
296	20231103	154300	300276498	996	996	996	996	0
297	20231103	154200	300276498	996	996	996	996	0
298	20231103	154100	300276498	996	996	996	996	0
299	20231103	154000	300276498	996	996	996	996	0
300	20231103	153900	300276498	996	996	996	996	0
301	20231103	153800	300276498	996	996	996	996	0
302	20231103	153700	300276498	996	996	996	996	14237
303	20231103	153600	300276498	996	996	996	996	0
304	20231103	153500	300276498	996	996	996	996	0
305	20231103	153400	300276498	996	996	996	996	0
306	20231103	153300	300276498	996	996	996	996	0
307	20231103	153200	300276498	996	996	996	996	0
308	20231103	153100	300276498	996	996	996	996	0
309	20231103	153000	300276498	996	996	996	996	14237
310	20231103	152900	286096446	987	987	987	987	0
311	20231103	152800	286096446	987	987	987	987	0
312	20231103	152700	286096446	987	987	987	987	0
313	20231103	152600	286096446	987	987	987	987	0
314	20231103	152500	286096446	987	987	987	987	0
315	20231103	152400	286096446	987	987	987	987	0
316	20231103	152300	286096446	987	987	987	987	0
317	20231103	152200	286096446	987	987	987	987	0
318	20231103	152100	286096446	987	987	987	987	0
319	20231103	152000	286096446	987	987	987	987	0
320	20231103	151900	286096446	987	988	988	987	3053
321	20231103	151800	283082481	986	986	986	986	35
322	20231103	151700	283047971	989	989	989	989	1388
323	20231103	151600	281675239	989	990	990	989	5118
324	20231103	151500	276613532	989	989	989	989	0
325	20231103	151400	276613532	989	989	989	989	0
326	20231103	151300	276613532	989	989	989	989	0
327	20231103	151200	276613532	989	989	989	989	20
328	20231103	151100	276593752	991	991	991	991	5010
329	20231103	151000	271628842	991	991	991	991	20
330	20231103	150900	271609022	991	991	991	991	1
331	20231103	150800	271608031	991	991	991	991	1
332	20231103	150700	271607040	992	992	992	992	841
333	20231103	150600	270772768	993	993	993	993	0
334	20231103	150500	270772768	993	993	993	993	3
335	20231103	150400	270769789	993	993	993	993	50
336	20231103	150300	270720139	993	993	993	993	0
337	20231103	150200	270720139	993	993	993	993	0
338	20231103	150100	270720139	993	993	993	993	0
339	20231103	150000	270720139	993	993	993	993	105
340	20231103	145900	270615874	993	993	993	993	50
341	20231103	145800	270566224	992	992	993	992	2805
342	20231103	145700	267783629	990	990	990	990	0
343	20231103	145600	267783629	990	990	990	990	0
344	20231103	145500	267783629	990	990	990	990	0
345	20231103	145400	267783629	990	990	990	990	0
346	20231103	145300	267783629	990	990	990	990	2155
347	20231103	145200	265650179	989	989	989	989	3
348	20231103	145100	265647212	990	990	990	990	2145
349	20231103	145000	263523662	991	991	991	991	0
350	20231103	144900	263523662	991	991	991	991	0
351	20231103	144800	263523662	991	991	991	991	0
352	20231103	144700	263523662	991	990	991	990	3003
353	20231103	144600	260550689	991	991	991	991	395
354	20231103	144500	260159244	992	992	992	992	0
355	20231103	144400	260159244	992	992	992	992	1
356	20231103	144300	260158252	990	990	990	990	200
357	20231103	144200	259960252	990	991	991	990	1000
358	20231103	144100	258969892	992	992	992	992	0
359	20231103	144000	258969892	992	992	992	992	0
360	20231103	143900	258969892	992	992	992	992	0
361	20231103	143800	258969892	992	992	992	992	0
362	20231103	143700	258969892	992	992	992	992	1249
363	20231103	143600	257730884	992	992	992	992	82
364	20231103	143500	257649540	993	993	993	993	0
365	20231103	143400	257649540	993	993	993	993	3052
366	20231103	143300	254618904	994	994	994	994	0
367	20231103	143200	254618904	994	994	994	994	0
368	20231103	143100	254618904	994	994	994	994	1
369	20231103	143000	254617910	994	996	996	994	38
370	20231103	142900	254580104	996	996	996	996	3
371	20231103	142800	254577116	996	996	996	996	10
372	20231103	142700	254567156	991	991	991	991	269
373	20231103	142600	254300577	991	991	991	991	0
374	20231103	142500	254300577	991	997	997	990	2919
375	20231103	142400	251402387	997	997	997	997	1
376	20231103	142300	251401390	997	996	997	996	5
377	20231103	142200	251396408	997	996	997	996	100
378	20231103	142100	251296710	992	996	996	992	1006
379	20231103	142000	250297850	995	995	995	995	206
380	20231103	141900	250092880	993	993	993	993	309
381	20231103	141800	249786043	996	996	996	996	55
382	20231103	141700	249731263	997	997	997	997	0
383	20231103	141600	249731263	997	997	997	997	891
384	20231103	141500	248842936	997	996	998	996	332
385	20231103	141400	248511739	997	997	997	997	123
386	20231103	141300	248389108	993	993	993	993	1200
387	20231103	141200	247197508	993	993	1000	993	30001
388	20231103	141100	217275283	994	994	994	994	0
389	20231103	141000	217275283	994	992	994	992	5531
390	20231103	140900	211787428	992	992	992	992	0
391	20231103	140800	211787428	992	992	992	992	0
392	20231103	140700	211787428	992	992	992	992	0
393	20231103	140600	211787428	992	991	992	991	63
394	20231103	140500	211724993	992	988	993	988	20462
395	20231103	140400	191480300	988	988	988	988	1
396	20231103	140300	191479312	987	986	987	986	7500
397	20231103	140200	184077322	986	986	986	986	0
398	20231103	140100	184077322	986	986	986	986	10
399	20231103	140000	184067462	987	987	987	987	0
400	20231103	135900	184067462	987	987	987	987	0
401	20231103	135800	184067462	987	985	987	985	2105
402	20231103	135700	181992930	985	984	985	984	232
403	20231103	135600	181764641	983	983	983	983	30
404	20231103	135500	181735151	984	983	984	983	2714
405	20231103	135400	179066184	982	982	982	982	0
406	20231103	135300	179066184	982	982	982	982	0
407	20231103	135200	179066184	982	982	982	982	50
408	20231103	135100	179017084	982	983	983	982	103
409	20231103	135000	178915935	982	982	982	982	437
410	20231103	134900	178486801	982	982	982	982	425
411	20231103	134800	178069451	981	981	981	981	2232
412	20231103	134700	175879859	981	981	981	981	0
413	20231103	134600	175879859	981	979	981	979	1123
414	20231103	134500	174778256	981	981	981	981	0
415	20231103	134400	174778256	981	981	981	981	0
416	20231103	134300	174778256	981	981	981	981	0
417	20231103	134200	174778256	981	979	981	979	2
418	20231103	134100	174776296	981	981	981	981	2
419	20231103	134000	174774334	981	981	981	981	0
420	20231103	133900	174774334	981	981	981	981	0
421	20231103	133800	174774334	981	981	981	981	28
422	20231103	133700	174746866	981	981	981	981	0
423	20231103	133600	174746866	981	981	981	981	0
424	20231103	133500	174746866	981	980	981	980	10
425	20231103	133400	174737065	980	980	980	980	0
426	20231103	133300	174737065	980	980	980	980	0
427	20231103	133200	174737065	980	980	980	980	0
428	20231103	133100	174737065	980	980	980	980	0
429	20231103	133000	174737065	980	980	980	980	0
430	20231103	132900	174737065	980	980	980	980	1767
431	20231103	132800	173005405	979	979	979	979	0
432	20231103	132700	173005405	979	979	979	979	40
433	20231103	132600	172966245	980	980	980	980	2084
434	20231103	132500	170923925	979	979	979	979	2000
435	20231103	132400	168965925	979	979	979	979	0
436	20231103	132300	168965925	979	979	979	979	0
437	20231103	132200	168965925	979	979	979	979	0
438	20231103	132100	168965925	979	979	979	979	960
439	20231103	132000	168026085	979	979	979	979	40
440	20231103	131900	167986925	978	978	980	978	555
441	20231103	131800	167444131	979	979	979	979	0
442	20231103	131700	167444131	979	979	979	979	47
443	20231103	131600	167398118	979	979	979	979	0
444	20231103	131500	167398118	979	979	979	979	0
445	20231103	131400	167398118	979	979	979	979	0
446	20231103	131300	167398118	979	979	979	979	1
447	20231103	131200	167397139	979	979	979	979	0
448	20231103	131100	167397139	979	979	980	979	116
449	20231103	131000	167283574	980	980	980	980	0
450	20231103	130900	167283574	980	980	980	980	0
451	20231103	130800	167283574	980	980	980	980	101
452	20231103	130700	167184594	980	980	980	980	0
453	20231103	130600	167184594	980	980	980	980	216
454	20231103	130500	166972914	979	980	980	979	617
455	20231103	130400	166368867	980	980	980	980	8
456	20231103	130300	166361027	980	980	980	980	0
457	20231103	130200	166361027	980	980	980	980	594
458	20231103	130100	165778907	980	980	980	980	300
459	20231103	130000	165484907	980	980	980	980	0
460	20231103	125900	165484907	980	980	980	980	0
461	20231103	125800	165484907	980	980	980	980	0
462	20231103	125700	165484907	980	980	980	980	1
463	20231103	125600	165483927	980	980	980	980	0
464	20231103	125500	165483927	980	980	980	980	0
465	20231103	125400	165483927	980	980	980	980	0
466	20231103	125300	165483927	980	980	980	980	0
467	20231103	125200	165483927	980	980	980	980	0
468	20231103	125100	165483927	980	980	980	980	447
469	20231103	125000	165045867	980	980	980	980	1030
470	20231103	124900	164036467	980	980	980	980	0
471	20231103	124800	164036467	980	980	980	980	2
472	20231103	124700	164034507	980	980	980	980	1023
473	20231103	124600	163031967	980	980	980	980	0
474	20231103	124500	163031967	980	980	980	980	0
475	20231103	124400	163031967	980	980	980	980	12
476	20231103	124300	163020207	980	980	980	980	0
477	20231103	124200	163020207	980	980	980	980	0
478	20231103	124100	163020207	980	980	980	980	0
479	20231103	124000	163020207	980	980	980	980	1203
480	20231103	123900	161841267	980	980	980	980	0
481	20231103	123800	161841267	980	980	980	980	0
482	20231103	123700	161841267	980	980	980	980	300
483	20231103	123600	161547267	978	978	978	978	1
484	20231103	123500	161546289	980	981	981	980	222
485	20231103	123400	161328517	978	978	978	978	5000
486	20231103	123300	156438517	977	977	977	977	0
487	20231103	123200	156438517	977	978	978	977	5000
488	20231103	123100	151553263	978	979	979	978	1000
489	20231103	123000	150574713	981	981	981	981	0
490	20231103	122900	150574713	981	981	981	981	4
491	20231103	122800	150570789	981	979	981	979	9340
492	20231103	122700	141415558	979	978	979	978	4289
493	20231103	122600	137217628	979	979	979	979	0
494	20231103	122500	137217628	979	979	979	979	0
495	20231103	122400	137217628	979	979	979	979	0
496	20231103	122300	137217628	979	979	979	979	0
497	20231103	122200	137217628	979	979	979	979	0
498	20231103	122100	137217628	979	979	979	979	100
499	20231103	122000	137119728	979	979	979	979	0
500	20231103	121900	137119728	979	979	979	979	0
501	20231103	121800	137119728	979	979	979	979	0
502	20231103	121700	137119728	979	979	979	979	0
503	20231103	121600	137119728	979	979	979	979	2
504	20231103	121500	137117770	979	979	979	979	0
505	20231103	121400	137117770	979	979	979	979	0
506	20231103	121300	137117770	979	979	979	979	0
507	20231103	121200	137117770	979	979	979	979	0
508	20231103	121100	137117770	979	979	979	979	0
509	20231103	121000	137117770	979	979	979	979	0
510	20231103	120900	137117770	979	979	979	979	0
511	20231103	120800	137117770	979	979	979	979	100
512	20231103	120700	137019870	979	979	979	979	1352
513	20231103	120600	135696262	978	978	978	978	1281
514	20231103	120500	134443444	977	977	977	977	0
515	20231103	120400	134443444	977	977	977	977	0
516	20231103	120300	134443444	977	977	977	977	100
517	20231103	120200	134345744	978	978	978	978	85
518	20231103	120100	134262614	979	979	979	979	0
519	20231103	120000	134262614	979	979	979	979	2
520	20231103	115900	134260656	979	978	979	978	626
521	20231103	115800	133648112	979	979	979	979	0
522	20231103	115700	133648112	979	979	979	979	0
523	20231103	115600	133648112	979	979	979	979	0
524	20231103	115500	133648112	979	979	979	979	0
525	20231103	115400	133648112	979	979	979	979	0
526	20231103	115300	133648112	979	980	980	979	1452
527	20231103	115200	132225252	979	977	979	977	4644
528	20231103	115100	127687660	977	977	977	977	0
529	20231103	115000	127687660	977	977	977	977	0
530	20231103	114900	127687660	977	977	977	977	0
531	20231103	114800	127687660	977	977	977	977	0
532	20231103	114700	127687660	977	977	977	977	0
533	20231103	114600	127687660	977	977	977	977	0
534	20231103	114500	127687660	977	977	977	977	0
535	20231103	114400	127687660	977	977	977	976	104
536	20231103	114300	127586055	977	977	977	977	257
537	20231103	114200	127334966	977	977	977	977	0
538	20231103	114100	127334966	977	977	977	977	0
539	20231103	114000	127334966	977	977	977	977	54
540	20231103	113900	127282208	977	977	977	977	0
541	20231103	113800	127282208	977	977	977	977	0
542	20231103	113700	127282208	977	977	977	977	0
543	20231103	113600	127282208	977	977	977	977	0
544	20231103	113500	127282208	977	977	977	977	0
545	20231103	113400	127282208	977	977	977	977	0
546	20231103	113300	127282208	977	977	977	977	1
547	20231103	113200	127281231	976	976	976	976	2
548	20231103	113100	127279279	977	977	977	977	2
549	20231103	113000	127277325	977	977	977	977	0
550	20231103	112900	127277325	977	977	977	977	453
551	20231103	112800	126834744	977	977	977	977	572
552	20231103	112700	126275900	977	977	977	977	0
553	20231103	112600	126275900	977	977	977	977	0
554	20231103	112500	126275900	977	977	977	977	100
555	20231103	112400	126178200	978	977	978	977	256
556	20231103	112300	125927888	977	977	977	977	0
557	20231103	112200	125927888	977	977	977	977	500
558	20231103	112100	125439388	980	980	980	980	0
559	20231103	112000	125439388	980	980	980	980	0
560	20231103	111900	125439388	980	980	980	980	0
561	20231103	111800	125439388	980	980	980	980	350
562	20231103	111700	125096388	980	980	980	980	1
563	20231103	111600	125095408	981	981	981	981	0
564	20231103	111500	125095408	981	981	981	981	0
565	20231103	111400	125095408	981	981	981	981	0
566	20231103	111300	125095408	981	981	981	981	0
567	20231103	111200	125095408	981	981	981	981	0
568	20231103	111100	125095408	981	981	981	981	0
569	20231103	111000	125095408	981	981	981	981	0
570	20231103	110900	125095408	981	981	981	981	0
571	20231103	110800	125095408	981	981	981	981	0
572	20231103	110700	125095408	981	981	981	981	0
573	20231103	110600	125095408	981	981	981	981	0
574	20231103	110500	125095408	981	981	981	981	2065
575	20231103	110400	123069643	981	981	981	981	0
576	20231103	110300	123069643	981	981	981	981	0
577	20231103	110200	123069643	981	981	981	981	0
578	20231103	110100	123069643	981	981	981	981	1
579	20231103	110000	123068662	977	977	977	977	275
580	20231103	105900	122799987	977	977	977	977	894
581	20231103	105800	121926549	981	981	981	981	0
582	20231103	105700	121926549	981	981	981	981	0
583	20231103	105600	121926549	981	981	981	981	0
584	20231103	105500	121926549	981	981	981	981	0
585	20231103	105400	121926549	981	981	981	981	202
586	20231103	105300	121728387	981	982	982	981	1086
587	20231103	105200	120663019	982	982	982	982	319
588	20231103	105100	120349761	989	989	989	989	0
589	20231103	105000	120349761	989	989	989	989	0
590	20231103	104900	120349761	989	989	989	989	0
591	20231103	104800	120349761	989	988	989	988	300
592	20231103	104700	120053080	989	989	989	989	5
593	20231103	104600	120048135	989	978	989	978	14218
594	20231103	104500	106100114	978	978	978	978	90
595	20231103	104400	106012094	978	978	978	978	1
596	20231103	104300	106011116	978	978	978	978	0
597	20231103	104200	106011116	978	978	978	978	0
598	20231103	104100	106011116	978	978	978	978	0
599	20231103	104000	106011116	978	978	978	978	0
600	20231103	103900	106011116	978	978	978	978	34
601	20231103	103800	105977864	974	974	974	974	4107
602	20231103	103700	101977646	974	976	976	974	2631
603	20231103	103600	99414890	976	976	976	976	10
604	20231103	103500	99405130	976	976	976	976	29
605	20231103	103400	99376826	977	977	977	977	200
606	20231103	103300	99181426	977	977	977	977	606
607	20231103	103200	98589364	977	977	977	977	0
608	20231103	103100	98589364	977	977	977	977	5
609	20231103	103000	98584479	977	977	977	977	8
610	20231103	102900	98576663	977	975	977	975	1354
611	20231103	102800	97254333	975	975	975	975	406
612	20231103	102700	96858483	977	977	977	977	0
613	20231103	102600	96858483	977	977	977	977	100
614	20231103	102500	96760783	977	977	977	977	0
615	20231103	102400	96760783	977	977	977	977	1
616	20231103	102300	96759806	971	971	971	971	0
617	20231103	102200	96759806	971	976	976	971	796
618	20231103	102100	95984335	977	977	977	977	0
619	20231103	102000	95984335	977	977	977	977	0
620	20231103	101900	95984335	977	977	977	977	544
621	20231103	101800	95452847	977	977	977	977	83
622	20231103	101700	95371756	976	976	976	976	1122
623	20231103	101600	94276684	975	975	975	975	616
624	20231103	101500	93676084	975	975	975	975	0
625	20231103	101400	93676084	975	974	975	974	914
626	20231103	101300	92785464	974	974	974	974	68
627	20231103	101200	92719232	974	974	974	974	103
628	20231103	101100	92618910	970	970	970	970	5103
629	20231103	101000	87669000	970	968	970	968	21122
630	20231103	100900	67206102	968	968	968	968	52
631	20231103	100800	67155766	968	968	968	968	0
632	20231103	100700	67155766	968	968	968	968	0
633	20231103	100600	67155766	968	966	968	966	106
634	20231103	100500	67053358	968	969	969	968	8
635	20231103	100400	67045607	969	968	969	968	1442
636	20231103	100300	65649718	968	968	968	968	52
637	20231103	100200	65599382	968	968	968	968	0
638	20231103	100100	65599382	968	968	968	968	2
639	20231103	100000	65597446	965	968	968	965	4280
640	20231103	095900	61463718	968	968	968	966	214
641	20231103	095800	61256850	968	967	968	967	988
642	20231103	095700	60301453	967	967	967	967	587
643	20231103	095600	59733824	967	965	967	965	2987
644	20231103	095500	56851367	962	962	962	962	0
645	20231103	095400	56851367	962	962	962	962	0
646	20231103	095300	56851367	962	962	962	962	3
647	20231103	095200	56848481	961	961	961	961	0
648	20231103	095100	56848481	961	961	961	961	20
649	20231103	095000	56829261	965	965	965	965	0
650	20231103	094900	56829261	965	965	965	965	16
651	20231103	094800	56813821	961	961	961	961	0
652	20231103	094700	56813821	961	961	961	961	0
653	20231103	094600	56813821	961	961	961	961	8
654	20231103	094500	56806133	965	965	965	965	10
655	20231103	094400	56796483	965	965	965	965	5
656	20231103	094300	56791658	965	965	965	965	0
657	20231103	094200	56791658	965	961	965	961	211
658	20231103	094100	56588443	961	961	961	961	500
659	20231103	094000	56107943	965	965	965	965	4
660	20231103	093900	56104083	965	965	965	965	3
661	20231103	093800	56101188	965	965	965	965	0
662	20231103	093700	56101188	965	965	965	965	0
663	20231103	093600	56101188	965	965	965	965	20
664	20231103	093500	56081888	965	965	965	965	0
665	20231103	093400	56081888	965	965	965	965	2
666	20231103	093300	56079958	965	965	965	965	4
667	20231103	093200	56076098	965	965	965	965	0
668	20231103	093100	56076098	965	965	965	961	565
669	20231103	093000	55532889	966	966	966	966	0
670	20231103	092900	55532889	966	966	966	966	0
671	20231103	092800	55532889	966	966	966	966	1069
672	20231103	092700	54500235	967	967	967	967	125
673	20231103	092600	54379360	967	964	967	961	6071
674	20231103	092500	48542360	964	964	964	964	134
675	20231103	092400	48413184	961	961	961	961	2006
676	20231103	092300	46485418	964	964	964	964	1
677	20231103	092200	46484454	964	964	966	964	433
678	20231103	092100	46066796	963	964	964	963	2290
679	20231103	092000	43861515	964	964	964	964	10
680	20231103	091900	43851875	968	968	968	968	0
681	20231103	091800	43851875	968	968	968	968	23
682	20231103	091700	43829611	965	965	965	965	1030
683	20231103	091600	42835661	965	965	965	965	0
684	20231103	091500	42835661	965	961	965	961	174
685	20231103	091400	42668307	961	961	961	961	578
686	20231103	091300	42112849	965	961	965	961	533
687	20231103	091200	41598524	974	974	974	974	0
688	20231103	091100	41598524	974	974	974	974	11
689	20231103	091000	41587810	977	977	977	977	0
690	20231103	090900	41587810	977	977	977	977	0
691	20231103	090800	41587810	977	977	977	977	0
692	20231103	090700	41587810	977	965	979	965	286
693	20231103	090600	41309273	965	958	965	958	4001
694	20231103	090500	37449038	958	960	960	958	4381
695	20231103	090400	33243280	963	964	964	963	357
696	20231103	090300	32899479	965	965	982	965	2826
697	20231103	090200	30150588	965	972	972	965	1915
698	20231103	090100	28289626	972	983	1001	972	19089
699	20231103	090000	9418101	989	959	989	957	9700