KissMeData/014990/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185900	172336015	905	905	905	905	1524
3	20231103	185800	172336015	905	905	905	905	0
4	20231103	185700	172336015	905	905	905	905	0
5	20231103	185600	172336015	905	905	905	905	0
6	20231103	185500	172336015	905	905	905	905	0
7	20231103	185400	172336015	905	905	905	905	0
8	20231103	185300	172336015	905	905	905	905	0
9	20231103	185200	172336015	905	905	905	905	0
10	20231103	185100	172336015	905	905	905	905	0
11	20231103	185000	172336015	905	905	905	905	0
12	20231103	184900	172336015	905	905	905	905	0
13	20231103	184800	172336015	905	905	905	905	0
14	20231103	184700	172336015	905	905	905	905	0
15	20231103	184600	172336015	905	905	905	905	0
16	20231103	184500	172336015	905	905	905	905	0
17	20231103	184400	172336015	905	905	905	905	0
18	20231103	184300	172336015	905	905	905	905	0
19	20231103	184200	172336015	905	905	905	905	0
20	20231103	184100	172336015	905	905	905	905	0
21	20231103	184000	172336015	905	905	905	905	0
22	20231103	183900	172336015	905	905	905	905	0
23	20231103	183800	172336015	905	905	905	905	0
24	20231103	183700	172336015	905	905	905	905	0
25	20231103	183600	172336015	905	905	905	905	0
26	20231103	183500	172336015	905	905	905	905	0
27	20231103	183400	172336015	905	905	905	905	0
28	20231103	183300	172336015	905	905	905	905	0
29	20231103	183200	172336015	905	905	905	905	0
30	20231103	183100	172336015	905	905	905	905	0
31	20231103	183000	172336015	905	905	905	905	0
32	20231103	182900	172336015	905	905	905	905	1524
33	20231103	182800	172336015	905	905	905	905	0
34	20231103	182700	172336015	905	905	905	905	0
35	20231103	182600	172336015	905	905	905	905	0
36	20231103	182500	172336015	905	905	905	905	0
37	20231103	182400	172336015	905	905	905	905	0
38	20231103	182300	172336015	905	905	905	905	0
39	20231103	182200	172336015	905	905	905	905	0
40	20231103	182100	172336015	905	905	905	905	0
41	20231103	182000	172336015	905	905	905	905	0
42	20231103	181900	172336015	905	905	905	905	0
43	20231103	181800	172336015	905	905	905	905	0
44	20231103	181700	172336015	905	905	905	905	0
45	20231103	181600	172336015	905	905	905	905	0
46	20231103	181500	172336015	905	905	905	905	0
47	20231103	181400	172336015	905	905	905	905	0
48	20231103	181300	172336015	905	905	905	905	0
49	20231103	181200	172336015	905	905	905	905	0
50	20231103	181100	172336015	905	905	905	905	0
51	20231103	181000	172336015	905	905	905	905	0
52	20231103	180900	172336015	905	905	905	905	0
53	20231103	180800	172336015	905	905	905	905	0
54	20231103	180700	172336015	905	905	905	905	0
55	20231103	180600	172336015	905	905	905	905	0
56	20231103	180500	172336015	905	905	905	905	0
57	20231103	180400	172336015	905	905	905	905	0
58	20231103	180300	172336015	905	905	905	905	0
59	20231103	180200	172336015	905	905	905	905	0
60	20231103	180100	172336015	905	905	905	905	0
61	20231103	180000	172336015	905	905	905	905	0
62	20231103	175900	172336015	905	905	905	905	1524
63	20231103	175800	172336015	905	905	905	905	0
64	20231103	175700	172336015	905	905	905	905	0
65	20231103	175600	172336015	905	905	905	905	0
66	20231103	175500	172336015	905	905	905	905	0
67	20231103	175400	172336015	905	905	905	905	0
68	20231103	175300	172336015	905	905	905	905	0
69	20231103	175200	172336015	905	905	905	905	0
70	20231103	175100	172336015	905	905	905	905	0
71	20231103	175000	172336015	905	905	905	905	0
72	20231103	174900	172336015	905	905	905	905	0
73	20231103	174800	172336015	905	905	905	905	0
74	20231103	174700	172336015	905	905	905	905	0
75	20231103	174600	172336015	905	905	905	905	0
76	20231103	174500	172336015	905	905	905	905	0
77	20231103	174400	172336015	905	905	905	905	0
78	20231103	174300	172336015	905	905	905	905	0
79	20231103	174200	172336015	905	905	905	905	0
80	20231103	174100	172336015	905	905	905	905	0
81	20231103	174000	172336015	905	905	905	905	0
82	20231103	173900	172336015	905	905	905	905	0
83	20231103	173800	172336015	905	905	905	905	0
84	20231103	173700	172336015	905	905	905	905	0
85	20231103	173600	172336015	905	905	905	905	0
86	20231103	173500	172336015	905	905	905	905	0
87	20231103	173400	172336015	905	905	905	905	0
88	20231103	173300	172336015	905	905	905	905	0
89	20231103	173200	172336015	905	905	905	905	0
90	20231103	173100	172336015	905	905	905	905	0
91	20231103	173000	172336015	905	905	905	905	0
92	20231103	172900	172336015	905	905	905	905	1524
93	20231103	172800	172336015	905	905	905	905	0
94	20231103	172700	172336015	905	905	905	905	0
95	20231103	172600	172336015	905	905	905	905	0
96	20231103	172500	172336015	905	905	905	905	0
97	20231103	172400	172336015	905	905	905	905	0
98	20231103	172300	172336015	905	905	905	905	0
99	20231103	172200	172336015	905	905	905	905	0
100	20231103	172100	172336015	905	905	905	905	0
101	20231103	172000	172336015	905	905	905	905	0
102	20231103	171900	172336015	905	905	905	905	0
103	20231103	171800	172336015	905	905	905	905	0
104	20231103	171700	172336015	905	905	905	905	0
105	20231103	171600	172336015	905	905	905	905	0
106	20231103	171500	172336015	905	905	905	905	0
107	20231103	171400	172336015	905	905	905	905	0
108	20231103	171300	172336015	905	905	905	905	0
109	20231103	171200	172336015	905	905	905	905	0
110	20231103	171100	172336015	905	905	905	905	0
111	20231103	171000	172336015	905	905	905	905	0
112	20231103	170900	172336015	905	905	905	905	0
113	20231103	170800	172336015	905	905	905	905	0
114	20231103	170700	172336015	905	905	905	905	0
115	20231103	170600	172336015	905	905	905	905	0
116	20231103	170500	172336015	905	905	905	905	0
117	20231103	170400	172336015	905	905	905	905	0
118	20231103	170300	172336015	905	905	905	905	0
119	20231103	170200	172336015	905	905	905	905	0
120	20231103	170100	172336015	905	905	905	905	0
121	20231103	170000	172336015	905	905	905	905	0
122	20231103	165900	172336015	905	905	905	905	1524
123	20231103	165800	172336015	905	905	905	905	0
124	20231103	165700	172336015	905	905	905	905	0
125	20231103	165600	172336015	905	905	905	905	0
126	20231103	165500	172336015	905	905	905	905	0
127	20231103	165400	172336015	905	905	905	905	0
128	20231103	165300	172336015	905	905	905	905	0
129	20231103	165200	172336015	905	905	905	905	0
130	20231103	165100	172336015	905	905	905	905	0
131	20231103	165000	172336015	905	905	905	905	0
132	20231103	164900	172336015	905	905	905	905	0
133	20231103	164800	172336015	905	905	905	905	0
134	20231103	164700	172336015	905	905	905	905	0
135	20231103	164600	172336015	905	905	905	905	0
136	20231103	164500	172336015	905	905	905	905	0
137	20231103	164400	172336015	905	905	905	905	0
138	20231103	164300	172336015	905	905	905	905	0
139	20231103	164200	172336015	905	905	905	905	0
140	20231103	164100	172336015	905	905	905	905	0
141	20231103	164000	172336015	905	905	905	905	0
142	20231103	163900	172336015	905	905	905	905	0
143	20231103	163800	172336015	905	905	905	905	0
144	20231103	163700	172336015	905	905	905	905	0
145	20231103	163600	172336015	905	905	905	905	0
146	20231103	163500	172336015	905	905	905	905	0
147	20231103	163400	172336015	905	905	905	905	0
148	20231103	163300	172336015	905	905	905	905	0
149	20231103	163200	172336015	905	905	905	905	0
150	20231103	163100	172336015	905	905	905	905	0
151	20231103	163000	172336015	905	905	905	905	0
152	20231103	162900	172336015	905	905	905	905	1524
153	20231103	162800	172336015	905	905	905	905	0
154	20231103	162700	172336015	905	905	905	905	0
155	20231103	162600	172336015	905	905	905	905	0
156	20231103	162500	172336015	905	905	905	905	0
157	20231103	162400	172336015	905	905	905	905	0
158	20231103	162300	172336015	905	905	905	905	0
159	20231103	162200	172336015	905	905	905	905	0
160	20231103	162100	172336015	905	905	905	905	0
161	20231103	162000	172336015	905	905	905	905	0
162	20231103	161900	172336015	905	905	905	905	0
163	20231103	161800	172336015	905	905	905	905	0
164	20231103	161700	172336015	905	905	905	905	0
165	20231103	161600	172336015	905	905	905	905	0
166	20231103	161500	172336015	905	905	905	905	0
167	20231103	161400	172336015	905	905	905	905	0
168	20231103	161300	172336015	905	905	905	905	0
169	20231103	161200	172336015	905	905	905	905	0
170	20231103	161100	172336015	905	905	905	905	0
171	20231103	161000	172336015	905	905	905	905	0
172	20231103	160900	172336015	905	905	905	905	0
173	20231103	160800	172336015	905	905	905	905	0
174	20231103	160700	172336015	905	905	905	905	0
175	20231103	160600	172336015	905	905	905	905	0
176	20231103	160500	172336015	905	905	905	905	0
177	20231103	160400	172336015	905	905	905	905	0
178	20231103	160300	172336015	905	905	905	905	0
179	20231103	160200	172336015	905	905	905	905	0
180	20231103	160100	172336015	905	905	905	905	0
181	20231103	160000	172336015	905	905	905	905	0
182	20231103	155900	172336015	905	905	905	905	1524
183	20231103	155800	172336015	905	905	905	905	0
184	20231103	155700	172336015	905	905	905	905	0
185	20231103	155600	172336015	905	905	905	905	0
186	20231103	155500	172336015	905	905	905	905	0
187	20231103	155400	172336015	905	905	905	905	0
188	20231103	155300	172336015	905	905	905	905	0
189	20231103	155200	172336015	905	905	905	905	0
190	20231103	155100	172336015	905	905	905	905	0
191	20231103	155000	172336015	905	905	905	905	0
192	20231103	154900	172336015	905	905	905	905	0
193	20231103	154800	172336015	905	905	905	905	0
194	20231103	154700	172336015	905	905	905	905	0
195	20231103	154600	172336015	905	905	905	905	0
196	20231103	154500	172336015	905	905	905	905	0
197	20231103	154400	172336015	905	905	905	905	0
198	20231103	154300	172336015	905	905	905	905	0
199	20231103	154200	172336015	905	905	905	905	0
200	20231103	154100	172336015	905	905	905	905	0
201	20231103	154000	172336015	905	905	905	905	0
202	20231103	153900	172336015	905	905	905	905	0
203	20231103	153800	172336015	905	905	905	905	0
204	20231103	153700	172336015	905	905	905	905	0
205	20231103	153600	172336015	905	905	905	905	0
206	20231103	153500	172336015	905	905	905	905	0
207	20231103	153400	172336015	905	905	905	905	0
208	20231103	153300	172336015	905	905	905	905	0
209	20231103	153200	172336015	905	905	905	905	0
210	20231103	153100	172336015	905	905	905	905	0
211	20231103	153000	172336015	905	905	905	905	1524
212	20231103	152900	170956795	905	905	905	905	0
213	20231103	152800	170956795	905	905	905	905	0
214	20231103	152700	170956795	905	905	905	905	0
215	20231103	152600	170956795	905	905	905	905	0
216	20231103	152500	170956795	905	905	905	905	0
217	20231103	152400	170956795	905	905	905	905	0
218	20231103	152300	170956795	905	905	905	905	0
219	20231103	152200	170956795	905	905	905	905	0
220	20231103	152100	170956795	905	905	905	905	0
221	20231103	152000	170956795	905	905	905	905	0
222	20231103	151900	170956795	905	905	905	905	1
223	20231103	151800	170955890	905	901	905	899	5482
224	20231103	151700	166021282	900	903	903	900	2002
225	20231103	151600	164219416	904	903	904	900	3411
226	20231103	151500	161141457	904	903	904	903	2
227	20231103	151400	161139650	904	904	904	904	0
228	20231103	151300	161139650	904	903	904	903	2
229	20231103	151200	161137843	900	900	900	900	0
230	20231103	151100	161137843	900	900	900	900	0
231	20231103	151000	161137843	900	902	905	900	5012
232	20231103	150900	156622031	903	903	903	903	1
233	20231103	150800	156621128	905	905	905	905	0
234	20231103	150700	156621128	905	905	905	905	0
235	20231103	150600	156621128	905	905	905	905	0
236	20231103	150500	156621128	905	905	905	905	3
237	20231103	150400	156618413	902	902	902	902	0
238	20231103	150300	156618413	902	902	902	902	2973
239	20231103	150200	153936767	902	902	902	902	0
240	20231103	150100	153936767	902	902	902	902	0
241	20231103	150000	153936767	902	902	902	902	0
242	20231103	145900	153936767	902	902	902	902	0
243	20231103	145800	153936767	902	902	902	902	0
244	20231103	145700	153936767	902	904	904	902	200
245	20231103	145600	153756327	905	905	905	905	0
246	20231103	145500	153756327	905	905	905	905	32
247	20231103	145400	153727367	905	904	905	903	3119
248	20231103	145300	150910667	905	905	905	905	0
249	20231103	145200	150910667	905	905	905	905	0
250	20231103	145100	150910667	905	906	906	905	2299
251	20231103	145000	148830070	906	906	906	906	1
252	20231103	144900	148829164	905	905	905	905	0
253	20231103	144800	148829164	905	905	905	905	0
254	20231103	144700	148829164	905	905	905	905	0
255	20231103	144600	148829164	905	905	905	905	0
256	20231103	144500	148829164	905	905	905	905	0
257	20231103	144400	148829164	905	905	905	905	505
258	20231103	144300	148372139	905	905	905	905	0
259	20231103	144200	148372139	905	905	905	905	50
260	20231103	144100	148326889	903	903	903	903	0
261	20231103	144000	148326889	903	903	903	903	0
262	20231103	143900	148326889	903	903	903	903	30
263	20231103	143800	148299799	906	906	906	906	345
264	20231103	143700	147987229	906	906	906	906	0
265	20231103	143600	147987229	906	906	906	906	27
266	20231103	143500	147962767	907	907	907	907	0
267	20231103	143400	147962767	907	907	907	907	0
268	20231103	143300	147962767	907	907	907	907	50
269	20231103	143200	147917417	907	907	907	907	0
270	20231103	143100	147917417	907	905	907	905	913
271	20231103	143000	147091112	904	904	905	904	1217
272	20231103	142900	145990834	904	904	904	904	1056
273	20231103	142800	145036210	902	902	902	902	20
274	20231103	142700	145018170	902	902	902	902	1258
275	20231103	142600	143883454	902	902	902	902	0
276	20231103	142500	143883454	902	902	902	902	310
277	20231103	142400	143603834	901	902	902	901	2392
278	20231103	142300	141448541	901	901	901	901	1
279	20231103	142200	141447640	902	902	902	902	553
280	20231103	142100	140948834	903	902	903	902	606
281	20231103	142000	140402211	902	902	902	902	55
282	20231103	141900	140352601	903	903	903	903	0
283	20231103	141800	140352601	903	903	903	903	1
284	20231103	141700	140351698	904	904	904	904	0
285	20231103	141600	140351698	904	904	904	904	0
286	20231103	141500	140351698	904	904	904	904	0
287	20231103	141400	140351698	904	904	904	904	0
288	20231103	141300	140351698	904	904	904	904	0
289	20231103	141200	140351698	904	904	904	904	0
290	20231103	141100	140351698	904	904	904	904	0
291	20231103	141000	140351698	904	904	904	904	1
292	20231103	140900	140350794	901	901	901	901	0
293	20231103	140800	140350794	901	901	901	901	0
294	20231103	140700	140350794	901	901	901	901	0
295	20231103	140600	140350794	901	902	902	901	5000
296	20231103	140500	135845747	904	904	904	904	0
297	20231103	140400	135845747	904	904	904	904	1
298	20231103	140300	135844843	901	903	903	901	1288
299	20231103	140200	134684350	904	904	904	904	0
300	20231103	140100	134684350	904	904	904	904	0
301	20231103	140000	134684350	904	904	904	904	3
302	20231103	135900	134681638	907	907	907	907	0
303	20231103	135800	134681638	907	907	907	907	0
304	20231103	135700	134681638	907	907	907	907	0
305	20231103	135600	134681638	907	907	907	898	17999
306	20231103	135500	118455194	908	908	908	908	0
307	20231103	135400	118455194	908	908	908	908	0
308	20231103	135300	118455194	908	908	908	908	0
309	20231103	135200	118455194	908	908	908	908	0
310	20231103	135100	118455194	908	908	908	908	0
311	20231103	135000	118455194	908	908	908	908	0
312	20231103	134900	118455194	908	908	909	908	130
313	20231103	134800	118337144	905	905	905	905	0
314	20231103	134700	118337144	905	905	905	905	0
315	20231103	134600	118337144	905	905	905	905	1
316	20231103	134500	118336239	905	905	905	905	0
317	20231103	134400	118336239	905	905	905	905	4
318	20231103	134300	118332619	905	905	905	905	0
319	20231103	134200	118332619	905	905	905	905	0
320	20231103	134100	118332619	905	905	905	905	0
321	20231103	134000	118332619	905	905	906	905	2276
322	20231103	133900	116272819	905	905	905	905	0
323	20231103	133800	116272819	905	905	905	905	0
324	20231103	133700	116272819	905	905	905	905	0
325	20231103	133600	116272819	905	906	906	905	677
326	20231103	133500	115660133	907	907	907	907	0
327	20231103	133400	115660133	907	907	907	907	0
328	20231103	133300	115660133	907	907	907	907	1
329	20231103	133200	115659226	908	908	908	908	0
330	20231103	133100	115659226	908	908	908	908	124
331	20231103	133000	115546634	908	908	908	908	276
332	20231103	132900	115296026	908	908	908	908	0
333	20231103	132800	115296026	908	908	908	908	0
334	20231103	132700	115296026	908	908	908	908	0
335	20231103	132600	115296026	908	908	908	908	1
336	20231103	132500	115295118	905	905	905	905	0
337	20231103	132400	115295118	905	905	905	905	0
338	20231103	132300	115295118	905	905	905	905	0
339	20231103	132200	115295118	905	905	905	905	0
340	20231103	132100	115295118	905	907	907	905	6268
341	20231103	132000	109618106	907	907	907	907	0
342	20231103	131900	109618106	907	907	907	907	51
343	20231103	131800	109571849	907	908	908	907	930
344	20231103	131700	108727919	908	908	908	908	0
345	20231103	131600	108727919	908	908	908	908	2
346	20231103	131500	108726103	910	910	910	910	1
347	20231103	131400	108725193	910	910	910	908	27
348	20231103	131300	108700669	907	907	907	907	0
349	20231103	131200	108700669	907	907	907	907	0
350	20231103	131100	108700669	907	907	907	907	0
351	20231103	131000	108700669	907	907	907	907	0
352	20231103	130900	108700669	907	907	907	907	0
353	20231103	130800	108700669	907	908	908	907	630
354	20231103	130700	108129258	908	908	908	908	100
355	20231103	130600	108038458	907	907	907	907	0
356	20231103	130500	108038458	907	907	907	907	0
357	20231103	130400	108038458	907	907	907	907	0
358	20231103	130300	108038458	907	907	907	907	101
359	20231103	130200	107946851	907	907	907	907	0
360	20231103	130100	107946851	907	907	907	907	0
361	20231103	130000	107946851	907	907	907	907	0
362	20231103	125900	107946851	907	908	908	907	3
363	20231103	125800	107944129	910	910	910	910	1
364	20231103	125700	107943219	910	910	910	910	0
365	20231103	125600	107943219	910	910	910	910	0
366	20231103	125500	107943219	910	910	910	910	0
367	20231103	125400	107943219	910	910	910	910	1
368	20231103	125300	107942309	910	910	910	910	0
369	20231103	125200	107942309	910	910	910	910	0
370	20231103	125100	107942309	910	910	910	910	400
371	20231103	125000	107578309	910	910	910	910	1
372	20231103	124900	107577399	908	908	908	908	20
373	20231103	124800	107559239	911	911	911	911	1
374	20231103	124700	107558328	911	911	911	911	0
375	20231103	124600	107558328	911	911	911	911	0
376	20231103	124500	107558328	911	911	911	911	0
377	20231103	124400	107558328	911	911	911	911	0
378	20231103	124300	107558328	911	911	911	911	0
379	20231103	124200	107558328	911	911	911	911	0
380	20231103	124100	107558328	911	910	911	910	549
381	20231103	124000	107058269	910	910	910	910	0
382	20231103	123900	107058269	910	910	910	910	0
383	20231103	123800	107058269	910	910	910	910	0
384	20231103	123700	107058269	910	910	910	910	0
385	20231103	123600	107058269	910	910	910	910	1
386	20231103	123500	107057359	907	907	907	907	1
387	20231103	123400	107056452	907	907	907	907	19
388	20231103	123300	107039219	907	907	907	907	210
389	20231103	123200	106848749	907	907	907	907	72
390	20231103	123100	106783445	911	911	911	911	0
391	20231103	123000	106783445	911	911	911	911	0
392	20231103	122900	106783445	911	911	911	911	0
393	20231103	122800	106783445	911	911	911	911	0
394	20231103	122700	106783445	911	911	911	911	329
395	20231103	122600	106483726	911	911	911	911	1
396	20231103	122500	106482815	907	908	908	907	50
397	20231103	122400	106437464	907	907	907	907	0
398	20231103	122300	106437464	907	907	907	907	0
399	20231103	122200	106437464	907	907	907	907	0
400	20231103	122100	106437464	907	909	909	907	6324
401	20231103	122000	100700813	911	911	911	911	0
402	20231103	121900	100700813	911	911	911	911	1
403	20231103	121800	100699902	909	909	909	909	0
404	20231103	121700	100699902	909	909	909	909	0
405	20231103	121600	100699902	909	909	909	909	0
406	20231103	121500	100699902	909	909	909	909	0
407	20231103	121400	100699902	909	909	909	909	0
408	20231103	121300	100699902	909	909	909	909	0
409	20231103	121200	100699902	909	909	909	909	0
410	20231103	121100	100699902	909	909	909	909	0
411	20231103	121000	100699902	909	909	909	909	0
412	20231103	120900	100699902	909	909	909	909	0
413	20231103	120800	100699902	909	909	909	909	0
414	20231103	120700	100699902	909	909	909	909	0
415	20231103	120600	100699902	909	909	909	909	0
416	20231103	120500	100699902	909	909	909	909	0
417	20231103	120400	100699902	909	909	909	909	1
418	20231103	120300	100698993	911	911	911	911	0
419	20231103	120200	100698993	911	911	911	911	0
420	20231103	120100	100698993	911	911	911	911	0
421	20231103	120000	100698993	911	911	911	911	0
422	20231103	115900	100698993	911	911	911	911	0
423	20231103	115800	100698993	911	911	911	911	0
424	20231103	115700	100698993	911	911	911	911	1
425	20231103	115600	100698082	912	912	912	912	0
426	20231103	115500	100698082	912	912	912	912	0
427	20231103	115400	100698082	912	912	912	912	0
428	20231103	115300	100698082	912	912	912	912	0
429	20231103	115200	100698082	912	912	912	912	0
430	20231103	115100	100698082	912	912	912	912	0
431	20231103	115000	100698082	912	912	912	912	0
432	20231103	114900	100698082	912	912	912	912	0
433	20231103	114800	100698082	912	912	912	912	5
434	20231103	114700	100693522	909	909	909	909	42
435	20231103	114600	100655344	912	912	912	912	0
436	20231103	114500	100655344	912	912	912	912	0
437	20231103	114400	100655344	912	912	912	912	0
438	20231103	114300	100655344	912	912	912	912	0
439	20231103	114200	100655344	912	912	912	912	0
440	20231103	114100	100655344	912	912	912	912	0
441	20231103	114000	100655344	912	912	912	912	0
442	20231103	113900	100655344	912	911	912	906	5178
443	20231103	113800	95956071	911	911	911	911	80
444	20231103	113700	95883191	911	911	911	911	0
445	20231103	113600	95883191	911	911	911	911	0
446	20231103	113500	95883191	911	911	911	911	20
447	20231103	113400	95864971	912	912	912	912	10
448	20231103	113300	95855851	912	912	912	912	0
449	20231103	113200	95855851	912	912	912	912	590
450	20231103	113100	95317771	912	912	912	912	0
451	20231103	113000	95317771	912	912	912	912	0
452	20231103	112900	95317771	912	912	912	912	2
453	20231103	112800	95315947	912	912	912	912	100
454	20231103	112700	95224747	912	912	912	912	0
455	20231103	112600	95224747	912	912	912	912	0
456	20231103	112500	95224747	912	912	912	912	0
457	20231103	112400	95224747	912	912	912	912	0
458	20231103	112300	95224747	912	912	912	912	0
459	20231103	112200	95224747	912	912	912	912	100
460	20231103	112100	95133547	912	912	912	912	0
461	20231103	112000	95133547	912	912	912	912	0
462	20231103	111900	95133547	912	912	912	912	114
463	20231103	111800	95029579	913	913	913	913	0
464	20231103	111700	95029579	913	913	913	913	0
465	20231103	111600	95029579	913	913	913	913	0
466	20231103	111500	95029579	913	913	913	913	0
467	20231103	111400	95029579	913	913	913	913	0
468	20231103	111300	95029579	913	913	913	913	1
469	20231103	111200	95028666	909	909	909	909	1505
470	20231103	111100	93660621	913	913	913	913	0
471	20231103	111000	93660621	913	913	913	913	0
472	20231103	110900	93660621	913	912	913	910	799
473	20231103	110800	92932919	912	911	912	911	11
474	20231103	110700	92922897	911	911	911	911	33
475	20231103	110600	92892834	912	912	912	912	1
476	20231103	110500	92891922	911	912	912	911	130
477	20231103	110400	92773392	913	913	913	913	0
478	20231103	110300	92773392	913	913	913	913	0
479	20231103	110200	92773392	913	912	913	912	1001
480	20231103	110100	91860479	913	913	913	913	0
481	20231103	110000	91860479	913	913	913	913	0
482	20231103	105900	91860479	913	913	913	913	0
483	20231103	105800	91860479	913	912	913	911	710
484	20231103	105700	91213254	912	912	912	912	0
485	20231103	105600	91213254	912	912	912	912	1
486	20231103	105500	91212342	911	912	912	911	20
487	20231103	105400	91194112	911	911	911	911	0
488	20231103	105300	91194112	911	912	912	911	700
489	20231103	105200	90555850	911	911	911	911	0
490	20231103	105100	90555850	911	911	911	911	0
491	20231103	105000	90555850	911	911	911	911	0
492	20231103	104900	90555850	911	911	911	911	0
493	20231103	104800	90555850	911	911	911	911	0
494	20231103	104700	90555850	911	911	911	911	69
495	20231103	104600	90492991	911	914	914	911	361
496	20231103	104500	90163717	915	915	915	915	0
497	20231103	104400	90163717	915	915	915	915	500
498	20231103	104300	89706217	915	915	915	915	0
499	20231103	104200	89706217	915	915	915	915	0
500	20231103	104100	89706217	915	915	915	915	0
501	20231103	104000	89706217	915	915	915	915	0
502	20231103	103900	89706217	915	915	915	915	0
503	20231103	103800	89706217	915	915	915	915	123
504	20231103	103700	89593672	916	916	916	916	3
505	20231103	103600	89590924	915	915	915	915	0
506	20231103	103500	89590924	915	915	915	915	16
507	20231103	103400	89576284	915	915	915	915	60
508	20231103	103300	89521384	915	915	915	915	1
509	20231103	103200	89520469	915	915	915	915	30
510	20231103	103100	89493019	915	917	917	915	370
511	20231103	103000	89154014	917	917	917	917	0
512	20231103	102900	89154014	917	917	917	917	0
513	20231103	102800	89154014	917	917	917	917	100
514	20231103	102700	89062314	917	917	917	917	0
515	20231103	102600	89062314	917	917	917	916	1179
516	20231103	102500	87982278	916	915	916	915	868
517	20231103	102400	87187220	915	915	915	915	1
518	20231103	102300	87186305	916	915	916	915	59
519	20231103	102200	87132265	915	915	915	915	160
520	20231103	102100	86985865	915	916	916	915	162
521	20231103	102000	86837632	915	915	915	915	0
522	20231103	101900	86837632	915	915	915	915	0
523	20231103	101800	86837632	915	915	915	915	0
524	20231103	101700	86837632	915	916	916	915	381
525	20231103	101600	86488788	915	910	915	910	4891
526	20231103	101500	82017183	914	914	914	914	1
527	20231103	101400	82016269	911	914	914	911	1789
528	20231103	101300	80386463	910	910	910	910	0
529	20231103	101200	80386463	910	910	910	910	160
530	20231103	101100	80240863	914	914	914	914	0
531	20231103	101000	80240863	914	914	914	914	1
532	20231103	100900	80239949	908	908	908	908	0
533	20231103	100800	80239949	908	911	911	908	184
534	20231103	100700	80072617	915	916	916	910	131
535	20231103	100600	79953290	915	915	915	915	187
536	20231103	100500	79782185	915	917	918	915	333
537	20231103	100400	79477063	917	917	918	916	312
538	20231103	100300	79191157	916	916	917	916	500
539	20231103	100200	78732883	915	915	915	915	316
540	20231103	100100	78443743	914	911	914	911	6928
541	20231103	100000	72123039	911	911	911	911	0
542	20231103	095900	72123039	911	910	911	910	3
543	20231103	095800	72120308	908	908	908	907	3573
544	20231103	095700	68877597	908	908	908	908	3000
545	20231103	095600	66153597	909	907	909	907	2358
546	20231103	095500	64011154	907	908	908	907	2
547	20231103	095400	64009339	907	907	907	907	171
548	20231103	095300	63854242	909	909	909	909	500
549	20231103	095200	63399742	909	909	909	909	0
550	20231103	095100	63399742	909	906	909	906	2002
551	20231103	095000	61585925	906	907	907	906	78
552	20231103	094900	61515256	906	909	909	906	705
553	20231103	094800	60876519	906	906	906	906	0
554	20231103	094700	60876519	906	906	906	906	0
555	20231103	094600	60876519	906	906	906	906	0
556	20231103	094500	60876519	906	907	907	906	1895
557	20231103	094400	59159148	910	910	910	910	417
558	20231103	094300	58779678	911	910	911	910	1609
559	20231103	094200	57315479	912	912	912	912	53
560	20231103	094100	57267143	912	912	912	912	22
561	20231103	094000	57247079	912	912	912	912	0
562	20231103	093900	57247079	912	911	912	911	217
563	20231103	093800	57049370	911	910	911	910	2716
564	20231103	093700	54575194	911	911	911	911	0
565	20231103	093600	54575194	911	911	911	911	0
566	20231103	093500	54575194	911	911	911	911	1
567	20231103	093400	54574283	907	909	909	907	502
568	20231103	093300	54118467	910	910	910	910	1268
569	20231103	093200	52964587	910	911	911	910	1244
570	20231103	093100	51832329	911	911	911	910	104
571	20231103	093000	51737685	910	910	910	910	627
572	20231103	092900	51167115	910	910	910	910	3
573	20231103	092800	51164385	911	911	911	911	10
574	20231103	092700	51155275	911	911	911	911	50
575	20231103	092600	51109725	911	911	911	911	15
576	20231103	092500	51096060	910	910	910	910	0
577	20231103	092400	51096060	910	911	911	910	1755
578	20231103	092300	49497465	911	911	911	911	30
579	20231103	092200	49470135	911	911	913	911	1363
580	20231103	092100	48226319	910	910	910	910	1665
581	20231103	092000	46711169	908	910	910	908	1624
582	20231103	091900	45236555	904	905	905	904	10530
583	20231103	091800	35714902	905	905	905	905	100
584	20231103	091700	35624402	905	905	905	905	500
585	20231103	091600	35171902	906	907	907	906	132
586	20231103	091500	35052309	908	909	909	908	17
587	20231103	091400	35036857	909	909	909	909	356
588	20231103	091300	34713253	911	911	911	911	662
589	20231103	091200	34110171	909	912	912	909	152
590	20231103	091100	33971604	911	911	911	911	48
591	20231103	091000	33927876	910	908	910	908	1389
592	20231103	090900	32665415	908	908	908	908	48
593	20231103	090800	32621831	903	907	908	903	1248
594	20231103	090700	31491449	908	908	908	908	48
595	20231103	090600	31447865	902	902	902	902	1202
596	20231103	090500	30363661	910	909	910	902	6339
597	20231103	090400	24644729	911	906	911	902	2680
598	20231103	090300	22222103	913	914	914	913	108
599	20231103	090200	22123451	914	914	914	914	3994
600	20231103	090100	18472935	908	907	911	907	286
601	20231103	090000	18213145	906	901	906	901	20214