KissMeData/331520/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210600	117315672	974	974	974	974	1040
3	20231103	210500	117315672	974	974	974	974	0
4	20231103	210400	117315672	974	974	974	974	0
5	20231103	210300	117315672	974	974	974	974	0
6	20231103	210200	117315672	974	974	974	974	0
7	20231103	210100	117315672	974	974	974	974	0
8	20231103	210000	117315672	974	974	974	974	0
9	20231103	205900	117315672	974	974	974	974	0
10	20231103	205800	117315672	974	974	974	974	0
11	20231103	205700	117315672	974	974	974	974	0
12	20231103	205600	117315672	974	974	974	974	0
13	20231103	205500	117315672	974	974	974	974	0
14	20231103	205400	117315672	974	974	974	974	0
15	20231103	205300	117315672	974	974	974	974	0
16	20231103	205200	117315672	974	974	974	974	0
17	20231103	205100	117315672	974	974	974	974	0
18	20231103	205000	117315672	974	974	974	974	0
19	20231103	204900	117315672	974	974	974	974	0
20	20231103	204800	117315672	974	974	974	974	0
21	20231103	204700	117315672	974	974	974	974	0
22	20231103	204600	117315672	974	974	974	974	0
23	20231103	204500	117315672	974	974	974	974	0
24	20231103	204400	117315672	974	974	974	974	0
25	20231103	204300	117315672	974	974	974	974	0
26	20231103	204200	117315672	974	974	974	974	0
27	20231103	204100	117315672	974	974	974	974	0
28	20231103	204000	117315672	974	974	974	974	0
29	20231103	203900	117315672	974	974	974	974	0
30	20231103	203800	117315672	974	974	974	974	0
31	20231103	203700	117315672	974	974	974	974	0
32	20231103	203600	117315672	974	974	974	974	1040
33	20231103	203500	117315672	974	974	974	974	0
34	20231103	203400	117315672	974	974	974	974	0
35	20231103	203300	117315672	974	974	974	974	0
36	20231103	203200	117315672	974	974	974	974	0
37	20231103	203100	117315672	974	974	974	974	0
38	20231103	203000	117315672	974	974	974	974	0
39	20231103	202900	117315672	974	974	974	974	0
40	20231103	202800	117315672	974	974	974	974	0
41	20231103	202700	117315672	974	974	974	974	0
42	20231103	202600	117315672	974	974	974	974	0
43	20231103	202500	117315672	974	974	974	974	0
44	20231103	202400	117315672	974	974	974	974	0
45	20231103	202300	117315672	974	974	974	974	0
46	20231103	202200	117315672	974	974	974	974	0
47	20231103	202100	117315672	974	974	974	974	0
48	20231103	202000	117315672	974	974	974	974	0
49	20231103	201900	117315672	974	974	974	974	0
50	20231103	201800	117315672	974	974	974	974	0
51	20231103	201700	117315672	974	974	974	974	0
52	20231103	201600	117315672	974	974	974	974	0
53	20231103	201500	117315672	974	974	974	974	0
54	20231103	201400	117315672	974	974	974	974	0
55	20231103	201300	117315672	974	974	974	974	0
56	20231103	201200	117315672	974	974	974	974	0
57	20231103	201100	117315672	974	974	974	974	0
58	20231103	201000	117315672	974	974	974	974	0
59	20231103	200900	117315672	974	974	974	974	0
60	20231103	200800	117315672	974	974	974	974	0
61	20231103	200700	117315672	974	974	974	974	0
62	20231103	200600	117315672	974	974	974	974	1040
63	20231103	200500	117315672	974	974	974	974	0
64	20231103	200400	117315672	974	974	974	974	0
65	20231103	200300	117315672	974	974	974	974	0
66	20231103	200200	117315672	974	974	974	974	0
67	20231103	200100	117315672	974	974	974	974	0
68	20231103	200000	117315672	974	974	974	974	0
69	20231103	195900	117315672	974	974	974	974	0
70	20231103	195800	117315672	974	974	974	974	0
71	20231103	195700	117315672	974	974	974	974	0
72	20231103	195600	117315672	974	974	974	974	0
73	20231103	195500	117315672	974	974	974	974	0
74	20231103	195400	117315672	974	974	974	974	0
75	20231103	195300	117315672	974	974	974	974	0
76	20231103	195200	117315672	974	974	974	974	0
77	20231103	195100	117315672	974	974	974	974	0
78	20231103	195000	117315672	974	974	974	974	0
79	20231103	194900	117315672	974	974	974	974	0
80	20231103	194800	117315672	974	974	974	974	0
81	20231103	194700	117315672	974	974	974	974	0
82	20231103	194600	117315672	974	974	974	974	0
83	20231103	194500	117315672	974	974	974	974	0
84	20231103	194400	117315672	974	974	974	974	0
85	20231103	194300	117315672	974	974	974	974	0
86	20231103	194200	117315672	974	974	974	974	0
87	20231103	194100	117315672	974	974	974	974	0
88	20231103	194000	117315672	974	974	974	974	0
89	20231103	193900	117315672	974	974	974	974	0
90	20231103	193800	117315672	974	974	974	974	0
91	20231103	193700	117315672	974	974	974	974	0
92	20231103	193600	117315672	974	974	974	974	1040
93	20231103	193500	117315672	974	974	974	974	0
94	20231103	193400	117315672	974	974	974	974	0
95	20231103	193300	117315672	974	974	974	974	0
96	20231103	193200	117315672	974	974	974	974	0
97	20231103	193100	117315672	974	974	974	974	0
98	20231103	193000	117315672	974	974	974	974	0
99	20231103	192900	117315672	974	974	974	974	0
100	20231103	192800	117315672	974	974	974	974	0
101	20231103	192700	117315672	974	974	974	974	0
102	20231103	192600	117315672	974	974	974	974	0
103	20231103	192500	117315672	974	974	974	974	0
104	20231103	192400	117315672	974	974	974	974	0
105	20231103	192300	117315672	974	974	974	974	0
106	20231103	192200	117315672	974	974	974	974	0
107	20231103	192100	117315672	974	974	974	974	0
108	20231103	192000	117315672	974	974	974	974	0
109	20231103	191900	117315672	974	974	974	974	0
110	20231103	191800	117315672	974	974	974	974	0
111	20231103	191700	117315672	974	974	974	974	0
112	20231103	191600	117315672	974	974	974	974	0
113	20231103	191500	117315672	974	974	974	974	0
114	20231103	191400	117315672	974	974	974	974	0
115	20231103	191300	117315672	974	974	974	974	0
116	20231103	191200	117315672	974	974	974	974	0
117	20231103	191100	117315672	974	974	974	974	0
118	20231103	191000	117315672	974	974	974	974	0
119	20231103	190900	117315672	974	974	974	974	0
120	20231103	190800	117315672	974	974	974	974	0
121	20231103	190700	117315672	974	974	974	974	0
122	20231103	190600	117315672	974	974	974	974	1040
123	20231103	190500	117315672	974	974	974	974	0
124	20231103	190400	117315672	974	974	974	974	0
125	20231103	190300	117315672	974	974	974	974	0
126	20231103	190200	117315672	974	974	974	974	0
127	20231103	190100	117315672	974	974	974	974	0
128	20231103	190000	117315672	974	974	974	974	0
129	20231103	185900	117315672	974	974	974	974	0
130	20231103	185800	117315672	974	974	974	974	0
131	20231103	185700	117315672	974	974	974	974	0
132	20231103	185600	117315672	974	974	974	974	0
133	20231103	185500	117315672	974	974	974	974	0
134	20231103	185400	117315672	974	974	974	974	0
135	20231103	185300	117315672	974	974	974	974	0
136	20231103	185200	117315672	974	974	974	974	0
137	20231103	185100	117315672	974	974	974	974	0
138	20231103	185000	117315672	974	974	974	974	0
139	20231103	184900	117315672	974	974	974	974	0
140	20231103	184800	117315672	974	974	974	974	0
141	20231103	184700	117315672	974	974	974	974	0
142	20231103	184600	117315672	974	974	974	974	0
143	20231103	184500	117315672	974	974	974	974	0
144	20231103	184400	117315672	974	974	974	974	0
145	20231103	184300	117315672	974	974	974	974	0
146	20231103	184200	117315672	974	974	974	974	0
147	20231103	184100	117315672	974	974	974	974	0
148	20231103	184000	117315672	974	974	974	974	0
149	20231103	183900	117315672	974	974	974	974	0
150	20231103	183800	117315672	974	974	974	974	0
151	20231103	183700	117315672	974	974	974	974	0
152	20231103	183600	117315672	974	974	974	974	1040
153	20231103	183500	117315672	974	974	974	974	0
154	20231103	183400	117315672	974	974	974	974	0
155	20231103	183300	117315672	974	974	974	974	0
156	20231103	183200	117315672	974	974	974	974	0
157	20231103	183100	117315672	974	974	974	974	0
158	20231103	183000	117315672	974	974	974	974	0
159	20231103	182900	117315672	974	974	974	974	0
160	20231103	182800	117315672	974	974	974	974	0
161	20231103	182700	117315672	974	974	974	974	0
162	20231103	182600	117315672	974	974	974	974	0
163	20231103	182500	117315672	974	974	974	974	0
164	20231103	182400	117315672	974	974	974	974	0
165	20231103	182300	117315672	974	974	974	974	0
166	20231103	182200	117315672	974	974	974	974	0
167	20231103	182100	117315672	974	974	974	974	0
168	20231103	182000	117315672	974	974	974	974	0
169	20231103	181900	117315672	974	974	974	974	0
170	20231103	181800	117315672	974	974	974	974	0
171	20231103	181700	117315672	974	974	974	974	0
172	20231103	181600	117315672	974	974	974	974	0
173	20231103	181500	117315672	974	974	974	974	0
174	20231103	181400	117315672	974	974	974	974	0
175	20231103	181300	117315672	974	974	974	974	0
176	20231103	181200	117315672	974	974	974	974	0
177	20231103	181100	117315672	974	974	974	974	0
178	20231103	181000	117315672	974	974	974	974	0
179	20231103	180900	117315672	974	974	974	974	0
180	20231103	180800	117315672	974	974	974	974	0
181	20231103	180700	117315672	974	974	974	974	0
182	20231103	180600	117315672	974	974	974	974	1040
183	20231103	180500	117315672	974	974	974	974	0
184	20231103	180400	117315672	974	974	974	974	0
185	20231103	180300	117315672	974	974	974	974	0
186	20231103	180200	117315672	974	974	974	974	0
187	20231103	180100	117315672	974	974	974	974	0
188	20231103	180000	117315672	974	974	974	974	0
189	20231103	175900	117315672	974	974	974	974	0
190	20231103	175800	117315672	974	974	974	974	0
191	20231103	175700	117315672	974	974	974	974	0
192	20231103	175600	117315672	974	974	974	974	0
193	20231103	175500	117315672	974	974	974	974	0
194	20231103	175400	117315672	974	974	974	974	0
195	20231103	175300	117315672	974	974	974	974	0
196	20231103	175200	117315672	974	974	974	974	0
197	20231103	175100	117315672	974	974	974	974	0
198	20231103	175000	117315672	974	974	974	974	0
199	20231103	174900	117315672	974	974	974	974	0
200	20231103	174800	117315672	974	974	974	974	0
201	20231103	174700	117315672	974	974	974	974	0
202	20231103	174600	117315672	974	974	974	974	0
203	20231103	174500	117315672	974	974	974	974	0
204	20231103	174400	117315672	974	974	974	974	0
205	20231103	174300	117315672	974	974	974	974	0
206	20231103	174200	117315672	974	974	974	974	0
207	20231103	174100	117315672	974	974	974	974	0
208	20231103	174000	117315672	974	974	974	974	0
209	20231103	173900	117315672	974	974	974	974	0
210	20231103	173800	117315672	974	974	974	974	0
211	20231103	173700	117315672	974	974	974	974	0
212	20231103	173600	117315672	974	974	974	974	1040
213	20231103	173500	117315672	974	974	974	974	0
214	20231103	173400	117315672	974	974	974	974	0
215	20231103	173300	117315672	974	974	974	974	0
216	20231103	173200	117315672	974	974	974	974	0
217	20231103	173100	117315672	974	974	974	974	0
218	20231103	173000	117315672	974	974	974	974	0
219	20231103	172900	117315672	974	974	974	974	0
220	20231103	172800	117315672	974	974	974	974	0
221	20231103	172700	117315672	974	974	974	974	0
222	20231103	172600	117315672	974	974	974	974	0
223	20231103	172500	117315672	974	974	974	974	0
224	20231103	172400	117315672	974	974	974	974	0
225	20231103	172300	117315672	974	974	974	974	0
226	20231103	172200	117315672	974	974	974	974	0
227	20231103	172100	117315672	974	974	974	974	0
228	20231103	172000	117315672	974	974	974	974	0
229	20231103	171900	117315672	974	974	974	974	0
230	20231103	171800	117315672	974	974	974	974	0
231	20231103	171700	117315672	974	974	974	974	0
232	20231103	171600	117315672	974	974	974	974	0
233	20231103	171500	117315672	974	974	974	974	0
234	20231103	171400	117315672	974	974	974	974	0
235	20231103	171300	117315672	974	974	974	974	0
236	20231103	171200	117315672	974	974	974	974	0
237	20231103	171100	117315672	974	974	974	974	0
238	20231103	171000	117315672	974	974	974	974	0
239	20231103	170900	117315672	974	974	974	974	0
240	20231103	170800	117315672	974	974	974	974	0
241	20231103	170700	117315672	974	974	974	974	0
242	20231103	170600	117315672	974	974	974	974	1040
243	20231103	170500	117315672	974	974	974	974	0
244	20231103	170400	117315672	974	974	974	974	0
245	20231103	170300	117315672	974	974	974	974	0
246	20231103	170200	117315672	974	974	974	974	0
247	20231103	170100	117315672	974	974	974	974	0
248	20231103	170000	117315672	974	974	974	974	0
249	20231103	165900	117315672	974	974	974	974	0
250	20231103	165800	117315672	974	974	974	974	0
251	20231103	165700	117315672	974	974	974	974	0
252	20231103	165600	117315672	974	974	974	974	0
253	20231103	165500	117315672	974	974	974	974	0
254	20231103	165400	117315672	974	974	974	974	0
255	20231103	165300	117315672	974	974	974	974	0
256	20231103	165200	117315672	974	974	974	974	0
257	20231103	165100	117315672	974	974	974	974	0
258	20231103	165000	117315672	974	974	974	974	0
259	20231103	164900	117315672	974	974	974	974	0
260	20231103	164800	117315672	974	974	974	974	0
261	20231103	164700	117315672	974	974	974	974	0
262	20231103	164600	117315672	974	974	974	974	0
263	20231103	164500	117315672	974	974	974	974	0
264	20231103	164400	117315672	974	974	974	974	0
265	20231103	164300	117315672	974	974	974	974	0
266	20231103	164200	117315672	974	974	974	974	0
267	20231103	164100	117315672	974	974	974	974	0
268	20231103	164000	117315672	974	974	974	974	0
269	20231103	163900	117315672	974	974	974	974	0
270	20231103	163800	117315672	974	974	974	974	0
271	20231103	163700	117315672	974	974	974	974	0
272	20231103	163600	117315672	974	974	974	974	1040
273	20231103	163500	117315672	974	974	974	974	0
274	20231103	163400	117315672	974	974	974	974	0
275	20231103	163300	117315672	974	974	974	974	0
276	20231103	163200	117315672	974	974	974	974	0
277	20231103	163100	117315672	974	974	974	974	0
278	20231103	163000	117315672	974	974	974	974	0
279	20231103	162900	117315672	974	974	974	974	0
280	20231103	162800	117315672	974	974	974	974	0
281	20231103	162700	117315672	974	974	974	974	0
282	20231103	162600	117315672	974	974	974	974	0
283	20231103	162500	117315672	974	974	974	974	0
284	20231103	162400	117315672	974	974	974	974	0
285	20231103	162300	117315672	974	974	974	974	0
286	20231103	162200	117315672	974	974	974	974	0
287	20231103	162100	117315672	974	974	974	974	0
288	20231103	162000	117315672	974	974	974	974	0
289	20231103	161900	117315672	974	974	974	974	0
290	20231103	161800	117315672	974	974	974	974	0
291	20231103	161700	117315672	974	974	974	974	0
292	20231103	161600	117315672	974	974	974	974	0
293	20231103	161500	117315672	974	974	974	974	0
294	20231103	161400	117315672	974	974	974	974	0
295	20231103	161300	117315672	974	974	974	974	0
296	20231103	161200	117315672	974	974	974	974	0
297	20231103	161100	117315672	974	974	974	974	0
298	20231103	161000	117315672	974	974	974	974	0
299	20231103	160900	117315672	974	974	974	974	0
300	20231103	160800	117315672	974	974	974	974	0
301	20231103	160700	117315672	974	974	974	974	0
302	20231103	160600	117315672	974	974	974	974	1040
303	20231103	160500	117315672	974	974	974	974	0
304	20231103	160400	117315672	974	974	974	974	0
305	20231103	160300	117315672	974	974	974	974	0
306	20231103	160200	117315672	974	974	974	974	0
307	20231103	160100	117315672	974	974	974	974	0
308	20231103	160000	117315672	974	974	974	974	0
309	20231103	155900	117315672	974	974	974	974	0
310	20231103	155800	117315672	974	974	974	974	0
311	20231103	155700	117315672	974	974	974	974	0
312	20231103	155600	117315672	974	974	974	974	0
313	20231103	155500	117315672	974	974	974	974	0
314	20231103	155400	117315672	974	974	974	974	0
315	20231103	155300	117315672	974	974	974	974	0
316	20231103	155200	117315672	974	974	974	974	0
317	20231103	155100	117315672	974	974	974	974	0
318	20231103	155000	117315672	974	974	974	974	0
319	20231103	154900	117315672	974	974	974	974	0
320	20231103	154800	117315672	974	974	974	974	0
321	20231103	154700	117315672	974	974	974	974	0
322	20231103	154600	117315672	974	974	974	974	0
323	20231103	154500	117315672	974	974	974	974	0
324	20231103	154400	117315672	974	974	974	974	0
325	20231103	154300	117315672	974	974	974	974	0
326	20231103	154200	117315672	974	974	974	974	0
327	20231103	154100	117315672	974	974	974	974	0
328	20231103	154000	117315672	974	974	974	974	0
329	20231103	153900	117315672	974	974	974	974	0
330	20231103	153800	117315672	974	974	974	974	0
331	20231103	153700	117315672	974	974	974	974	0
332	20231103	153600	117315672	974	974	974	974	1040
333	20231103	153500	117315672	974	974	974	974	0
334	20231103	153400	117315672	974	974	974	974	0
335	20231103	153300	117315672	974	974	974	974	0
336	20231103	153200	117315672	974	974	974	974	0
337	20231103	153100	117315672	974	974	974	974	0
338	20231103	153000	117315672	974	974	974	974	1040
339	20231103	152900	116302712	974	974	974	974	0
340	20231103	152800	116302712	974	974	974	974	0
341	20231103	152700	116302712	974	974	974	974	0
342	20231103	152600	116302712	974	974	974	974	0
343	20231103	152500	116302712	974	974	974	974	0
344	20231103	152400	116302712	974	974	974	974	0
345	20231103	152300	116302712	974	974	974	974	0
346	20231103	152200	116302712	974	974	974	974	0
347	20231103	152100	116302712	974	974	974	974	0
348	20231103	152000	116302712	974	974	974	974	0
349	20231103	151900	116302712	974	973	974	973	2010
350	20231103	151800	114345844	973	973	973	973	0
351	20231103	151700	114345844	973	970	973	970	9
352	20231103	151600	114337099	970	970	970	970	42
353	20231103	151500	114296359	973	970	973	970	58
354	20231103	151400	114240096	973	973	973	973	0
355	20231103	151300	114240096	973	973	973	973	0
356	20231103	151200	114240096	973	973	973	973	0
357	20231103	151100	114240096	973	972	973	970	323
358	20231103	151000	113926513	972	973	973	972	421
359	20231103	150900	113516901	973	974	974	972	1490
360	20231103	150800	112065764	970	970	970	970	103
361	20231103	150700	111965854	974	974	974	974	0
362	20231103	150600	111965854	974	974	974	974	0
363	20231103	150500	111965854	974	974	974	974	7
364	20231103	150400	111959036	974	974	974	974	0
365	20231103	150300	111959036	974	974	974	974	0
366	20231103	150200	111959036	974	974	974	974	0
367	20231103	150100	111959036	974	974	974	974	0
368	20231103	150000	111959036	974	974	974	974	0
369	20231103	145900	111959036	974	967	974	967	11
370	20231103	145800	111948392	974	974	974	974	0
371	20231103	145700	111948392	974	974	974	974	0
372	20231103	145600	111948392	974	974	974	974	0
373	20231103	145500	111948392	974	974	974	974	0
374	20231103	145400	111948392	974	974	974	974	0
375	20231103	145300	111948392	974	974	974	974	0
376	20231103	145200	111948392	974	974	974	974	0
377	20231103	145100	111948392	974	974	974	974	11
378	20231103	145000	111937678	974	974	974	974	0
379	20231103	144900	111937678	974	974	974	974	0
380	20231103	144800	111937678	974	973	974	973	205
381	20231103	144700	111738110	974	974	974	972	955
382	20231103	144600	110809174	974	972	974	972	2734
383	20231103	144500	108151480	972	970	972	970	6942
384	20231103	144400	101405894	970	970	970	970	0
385	20231103	144300	101405894	970	970	970	970	0
386	20231103	144200	101405894	970	970	970	970	0
387	20231103	144100	101405894	970	970	970	970	0
388	20231103	144000	101405894	970	970	970	970	0
389	20231103	143900	101405894	970	970	970	970	0
390	20231103	143800	101405894	970	970	970	970	2
391	20231103	143700	101403954	961	965	965	961	978
392	20231103	143600	100463017	972	972	972	972	0
393	20231103	143500	100463017	972	972	972	972	0
394	20231103	143400	100463017	972	967	972	967	55
395	20231103	143300	100409797	967	967	967	967	0
396	20231103	143200	100409797	967	967	967	967	0
397	20231103	143100	100409797	967	967	967	967	0
398	20231103	143000	100409797	967	967	967	967	0
399	20231103	142900	100409797	967	967	967	967	0
400	20231103	142800	100409797	967	967	967	967	0
401	20231103	142700	100409797	967	967	967	967	0
402	20231103	142600	100409797	967	967	967	967	0
403	20231103	142500	100409797	967	967	967	967	0
404	20231103	142400	100409797	967	967	967	967	1
405	20231103	142300	100408830	965	967	967	965	108
406	20231103	142200	100304404	965	965	967	965	96
407	20231103	142100	100211762	965	965	965	965	0
408	20231103	142000	100211762	965	965	965	965	0
409	20231103	141900	100211762	965	965	965	965	82
410	20231103	141800	100132632	965	965	965	965	100
411	20231103	141700	100036132	966	967	967	966	390
412	20231103	141600	99659102	972	972	972	972	1
413	20231103	141500	99658130	967	967	967	967	10
414	20231103	141400	99648460	970	970	970	970	0
415	20231103	141300	99648460	970	970	970	970	0
416	20231103	141200	99648460	970	970	970	970	20
417	20231103	141100	99629060	970	970	970	970	0
418	20231103	141000	99629060	970	970	970	970	1
419	20231103	140900	99628090	963	963	963	963	1
420	20231103	140800	99627127	970	970	970	970	1
421	20231103	140700	99626157	963	963	963	963	1
422	20231103	140600	99625194	971	971	971	971	0
423	20231103	140500	99625194	971	971	971	971	1
424	20231103	140400	99624223	961	961	961	961	1
425	20231103	140300	99623262	962	962	962	962	19
426	20231103	140200	99604984	962	962	962	962	2
427	20231103	140100	99603060	973	973	973	973	0
428	20231103	140000	99603060	973	962	973	960	2410
429	20231103	135900	97287488	974	974	974	958	1040
430	20231103	135800	96285797	968	968	968	968	71
431	20231103	135700	96217069	974	968	974	968	11
432	20231103	135600	96206415	974	974	974	974	0
433	20231103	135500	96206415	974	974	974	974	0
434	20231103	135400	96206415	974	974	974	974	102
435	20231103	135300	96107067	974	974	974	974	88
436	20231103	135200	96021355	974	974	974	974	0
437	20231103	135100	96021355	974	974	974	974	0
438	20231103	135000	96021355	974	974	974	974	1
439	20231103	134900	96020381	974	973	974	973	10
440	20231103	134800	96010645	974	974	974	974	0
441	20231103	134700	96010645	974	974	974	974	0
442	20231103	134600	96010645	974	974	974	974	0
443	20231103	134500	96010645	974	974	974	974	0
444	20231103	134400	96010645	974	974	974	974	0
445	20231103	134300	96010645	974	974	974	974	0
446	20231103	134200	96010645	974	974	974	974	0
447	20231103	134100	96010645	974	974	974	974	0
448	20231103	134000	96010645	974	974	974	974	0
449	20231103	133900	96010645	974	974	974	974	0
450	20231103	133800	96010645	974	974	974	974	0
451	20231103	133700	96010645	974	974	974	974	0
452	20231103	133600	96010645	974	974	974	974	0
453	20231103	133500	96010645	974	970	974	968	1701
454	20231103	133400	94362965	976	976	976	976	0
455	20231103	133300	94362965	976	976	976	976	0
456	20231103	133200	94362965	976	976	976	976	0
457	20231103	133100	94362965	976	976	976	976	0
458	20231103	133000	94362965	976	976	976	976	0
459	20231103	132900	94362965	976	976	976	976	0
460	20231103	132800	94362965	976	976	976	976	0
461	20231103	132700	94362965	976	976	976	976	0
462	20231103	132600	94362965	976	976	976	976	0
463	20231103	132500	94362965	976	976	976	976	0
464	20231103	132400	94362965	976	976	976	976	3
465	20231103	132300	94360037	976	976	976	976	1
466	20231103	132200	94359061	970	971	971	970	200
467	20231103	132100	94164973	977	977	977	977	0
468	20231103	132000	94164973	977	977	977	977	0
469	20231103	131900	94164973	977	977	977	977	0
470	20231103	131800	94164973	977	977	977	977	0
471	20231103	131700	94164973	977	977	977	977	0
472	20231103	131600	94164973	977	977	977	977	0
473	20231103	131500	94164973	977	977	977	977	0
474	20231103	131400	94164973	977	977	977	977	0
475	20231103	131300	94164973	977	978	978	977	168
476	20231103	131200	94000673	978	976	978	976	922
477	20231103	131100	93100647	976	976	976	976	91
478	20231103	131000	93011831	976	975	976	975	86
479	20231103	130900	92927977	977	977	977	977	0
480	20231103	130800	92927977	977	977	977	977	0
481	20231103	130700	92927977	977	977	977	977	1
482	20231103	130600	92927000	970	971	971	970	140
483	20231103	130500	92791117	978	978	978	978	0
484	20231103	130400	92791117	978	978	978	978	0
485	20231103	130300	92791117	978	978	978	978	0
486	20231103	130200	92791117	978	978	978	978	0
487	20231103	130100	92791117	978	978	978	978	0
488	20231103	130000	92791117	978	978	978	978	0
489	20231103	125900	92791117	978	978	978	978	0
490	20231103	125800	92791117	978	978	978	978	0
491	20231103	125700	92791117	978	972	978	972	2
492	20231103	125600	92789167	979	979	979	979	0
493	20231103	125500	92789167	979	979	979	979	0
494	20231103	125400	92789167	979	979	979	979	0
495	20231103	125300	92789167	979	979	979	979	0
496	20231103	125200	92789167	979	979	979	979	0
497	20231103	125100	92789167	979	979	979	979	0
498	20231103	125000	92789167	979	977	979	977	500
499	20231103	124900	92299747	977	977	977	977	0
500	20231103	124800	92299747	977	977	977	977	1
501	20231103	124700	92298770	978	978	978	978	300
502	20231103	124600	92005370	978	978	978	978	0
503	20231103	124500	92005370	978	978	978	978	0
504	20231103	124400	92005370	978	978	978	978	0
505	20231103	124300	92005370	978	978	978	978	0
506	20231103	124200	92005370	978	978	978	978	0
507	20231103	124100	92005370	978	978	978	978	0
508	20231103	124000	92005370	978	978	978	978	0
509	20231103	123900	92005370	978	978	978	978	0
510	20231103	123800	92005370	978	978	978	978	1
511	20231103	123700	92004392	972	973	973	972	506
512	20231103	123600	91512207	980	979	980	979	135
513	20231103	123500	91380036	979	979	979	979	2
514	20231103	123400	91378078	980	980	980	980	0
515	20231103	123300	91378078	980	980	980	980	0
516	20231103	123200	91378078	980	980	980	980	0
517	20231103	123100	91378078	980	980	980	980	1
518	20231103	123000	91377098	973	973	973	973	500
519	20231103	122900	90890598	980	978	980	978	10000
520	20231103	122800	81093892	978	978	978	978	1122
521	20231103	122700	79996576	978	977	978	977	555
522	20231103	122600	79454303	977	977	977	977	0
523	20231103	122500	79454303	977	977	977	977	100
524	20231103	122400	79356603	977	977	977	977	0
525	20231103	122300	79356603	977	977	977	977	0
526	20231103	122200	79356603	977	977	977	977	1
527	20231103	122100	79355626	977	977	977	977	2677
528	20231103	122000	76740197	977	977	977	977	0
529	20231103	121900	76740197	977	977	977	977	0
530	20231103	121800	76740197	977	977	977	977	0
531	20231103	121700	76740197	977	977	977	977	0
532	20231103	121600	76740197	977	977	977	977	1
533	20231103	121500	76739220	977	977	977	977	0
534	20231103	121400	76739220	977	977	977	977	0
535	20231103	121300	76739220	977	977	977	977	0
536	20231103	121200	76739220	977	977	977	977	0
537	20231103	121100	76739220	977	977	977	977	10
538	20231103	121000	76729450	977	977	977	977	0
539	20231103	120900	76729450	977	977	977	977	0
540	20231103	120800	76729450	977	977	977	977	0
541	20231103	120700	76729450	977	977	977	977	10
542	20231103	120600	76719680	977	977	977	977	0
543	20231103	120500	76719680	977	977	977	977	12
544	20231103	120400	76707956	977	977	977	977	0
545	20231103	120300	76707956	977	977	977	977	100
546	20231103	120200	76610256	977	977	977	977	323
547	20231103	120100	76294685	977	977	977	977	0
548	20231103	120000	76294685	977	977	977	977	0
549	20231103	115900	76294685	977	977	977	977	0
550	20231103	115800	76294685	977	977	977	977	0
551	20231103	115700	76294685	977	977	977	977	0
552	20231103	115600	76294685	977	977	977	977	0
553	20231103	115500	76294685	977	976	977	975	140
554	20231103	115400	76157946	977	977	977	977	0
555	20231103	115300	76157946	977	976	977	976	1015
556	20231103	115200	75166306	977	977	977	977	0
557	20231103	115100	75166306	977	976	977	975	34
558	20231103	115000	75133121	977	977	977	977	520
559	20231103	114900	74625081	977	977	977	977	0
560	20231103	114800	74625081	977	977	977	977	0
561	20231103	114700	74625081	977	977	977	977	0
562	20231103	114600	74625081	977	977	977	977	0
563	20231103	114500	74625081	977	977	977	977	0
564	20231103	114400	74625081	977	977	977	977	0
565	20231103	114300	74625081	977	977	979	977	4101
566	20231103	114200	70613001	978	978	978	978	0
567	20231103	114100	70613001	978	978	978	978	3
568	20231103	114000	70610067	979	979	979	979	0
569	20231103	113900	70610067	979	979	979	979	251
570	20231103	113800	70364338	979	979	979	979	1041
571	20231103	113700	69345199	980	977	980	977	3891
572	20231103	113600	65537315	978	971	978	971	18000
573	20231103	113500	47966720	971	970	971	970	1246
574	20231103	113400	46756908	970	969	970	969	3100
575	20231103	113300	43749987	963	969	970	963	207
576	20231103	113200	43550011	969	967	969	967	2000
577	20231103	113100	41614157	968	968	968	968	0
578	20231103	113000	41614157	968	968	968	968	0
579	20231103	112900	41614157	968	968	968	968	0
580	20231103	112800	41614157	968	968	968	968	0
581	20231103	112700	41614157	968	968	968	968	0
582	20231103	112600	41614157	968	968	968	968	0
583	20231103	112500	41614157	968	968	968	968	0
584	20231103	112400	41614157	968	968	968	968	0
585	20231103	112300	41614157	968	968	968	968	0
586	20231103	112200	41614157	968	968	968	968	0
587	20231103	112100	41614157	968	968	968	968	0
588	20231103	112000	41614157	968	963	968	963	44
589	20231103	111900	41571740	963	963	963	963	72
590	20231103	111800	41502404	963	958	963	958	23
591	20231103	111700	41480265	963	963	963	963	1
592	20231103	111600	41479302	958	962	963	958	51
593	20231103	111500	41430349	963	963	963	963	10
594	20231103	111400	41420719	968	968	968	968	1
595	20231103	111300	41419751	964	969	969	964	54
596	20231103	111200	41367603	969	969	969	969	58
597	20231103	111100	41311401	969	962	969	961	1877
598	20231103	111000	39503425	962	959	962	958	3719
599	20231103	110900	35935645	962	962	962	962	0
600	20231103	110800	35935645	962	962	962	962	0
601	20231103	110700	35935645	962	962	962	962	0
602	20231103	110600	35935645	962	962	962	962	0
603	20231103	110500	35935645	962	962	962	962	3
604	20231103	110400	35932759	959	959	959	959	0
605	20231103	110300	35932759	959	959	959	959	0
606	20231103	110200	35932759	959	959	959	959	10
607	20231103	110100	35923169	962	962	962	962	0
608	20231103	110000	35923169	962	962	962	962	0
609	20231103	105900	35923169	962	962	962	962	0
610	20231103	105800	35923169	962	962	962	962	1
611	20231103	105700	35922207	959	959	959	959	10
612	20231103	105600	35912617	962	962	962	962	0
613	20231103	105500	35912617	962	962	962	962	0
614	20231103	105400	35912617	962	959	962	958	501
615	20231103	105300	35432547	962	961	962	961	70
616	20231103	105200	35365216	961	961	961	961	1
617	20231103	105100	35364255	959	959	959	959	10
618	20231103	105000	35354665	959	959	959	959	500
619	20231103	104900	34875165	961	961	961	961	0
620	20231103	104800	34875165	961	961	961	961	0
621	20231103	104700	34875165	961	961	961	961	0
622	20231103	104600	34875165	961	961	961	961	0
623	20231103	104500	34875165	961	961	961	961	0
624	20231103	104400	34875165	961	960	961	960	5
625	20231103	104300	34870362	962	962	962	962	1
626	20231103	104200	34869400	958	961	961	958	73
627	20231103	104100	34799256	961	961	961	961	0
628	20231103	104000	34799256	961	961	961	961	0
629	20231103	103900	34799256	961	961	961	961	0
630	20231103	103800	34799256	961	961	961	961	0
631	20231103	103700	34799256	961	961	961	961	0
632	20231103	103600	34799256	961	957	961	957	101
633	20231103	103500	34702595	957	957	957	957	100
634	20231103	103400	34606895	956	959	959	956	5
635	20231103	103300	34602106	962	962	962	962	28
636	20231103	103200	34575170	962	962	962	962	10
637	20231103	103100	34565550	963	963	963	963	0
638	20231103	103000	34565550	963	963	963	963	3
639	20231103	102900	34562661	963	963	963	963	0
640	20231103	102800	34562661	963	963	963	963	0
641	20231103	102700	34562661	963	960	963	960	365
642	20231103	102600	34211602	960	960	960	960	0
643	20231103	102500	34211602	960	960	960	960	0
644	20231103	102400	34211602	960	960	960	960	0
645	20231103	102300	34211602	960	960	960	960	0
646	20231103	102200	34211602	960	960	960	960	102
647	20231103	102100	34113682	960	960	960	960	2
648	20231103	102000	34111762	960	960	960	960	47
649	20231103	101900	34066642	960	957	960	957	3
650	20231103	101800	34063766	960	959	960	957	4
651	20231103	101700	34059930	960	960	960	960	90
652	20231103	101600	33973530	961	961	961	961	0
653	20231103	101500	33973530	961	960	961	960	2
654	20231103	101400	33971609	959	960	960	959	1289
655	20231103	101300	32735457	959	960	960	959	572
656	20231103	101200	32186899	960	959	960	959	193
657	20231103	101100	32001811	959	959	959	959	0
658	20231103	101000	32001811	959	956	960	956	3
659	20231103	100900	31998936	963	963	963	963	0
660	20231103	100800	31998936	963	963	963	963	0
661	20231103	100700	31998936	963	963	963	963	0
662	20231103	100600	31998936	963	963	963	963	0
663	20231103	100500	31998936	963	963	963	963	0
664	20231103	100400	31998936	963	963	963	963	0
665	20231103	100300	31998936	963	960	963	960	1200
666	20231103	100200	30843422	960	960	960	960	1
667	20231103	100100	30842462	960	957	960	955	186
668	20231103	100000	30664623	963	963	963	963	0
669	20231103	095900	30664623	963	963	963	963	0
670	20231103	095800	30664623	963	963	963	963	0
671	20231103	095700	30664623	963	956	963	956	106
672	20231103	095600	30562885	963	963	963	963	0
673	20231103	095500	30562885	963	960	963	960	6
674	20231103	095400	30557122	963	963	963	963	51
675	20231103	095300	30508009	963	963	963	963	0
676	20231103	095200	30508009	963	963	963	963	59
677	20231103	095100	30451192	963	963	963	963	10
678	20231103	095000	30441562	960	960	960	960	0
679	20231103	094900	30441562	960	960	960	960	2995
680	20231103	094800	27566362	960	960	960	960	0
681	20231103	094700	27566362	960	960	960	960	100
682	20231103	094600	27470362	960	954	960	954	1001
683	20231103	094500	26515402	960	960	960	960	408
684	20231103	094400	26123722	960	960	960	960	0
685	20231103	094300	26123722	960	957	960	957	108
686	20231103	094200	26020146	960	960	960	960	1
687	20231103	094100	26019186	957	960	960	957	2366
688	20231103	094000	23748426	961	962	962	961	443
689	20231103	093900	23322671	960	962	962	960	1198
690	20231103	093800	22171197	961	963	963	961	14
691	20231103	093700	22157724	964	960	967	960	4377
692	20231103	093600	17949197	960	960	960	960	500
693	20231103	093500	17469197	960	955	960	955	3339
694	20231103	093400	14277610	955	955	955	955	3
695	20231103	093300	14274745	955	955	955	955	3
696	20231103	093200	14271880	954	955	955	954	835
697	20231103	093100	13474955	955	955	955	955	0
698	20231103	093000	13474955	955	955	955	955	0
699	20231103	092900	13474955	955	953	955	953	1764
700	20231103	092800	11791313	953	953	953	953	1
701	20231103	092700	11790360	954	954	954	954	0
702	20231103	092600	11790360	954	954	954	954	0
703	20231103	092500	11790360	954	954	954	954	0
704	20231103	092400	11790360	954	954	954	954	1
705	20231103	092300	11789406	950	954	954	950	514
706	20231103	092200	11301050	955	955	955	955	0
707	20231103	092100	11301050	955	955	955	955	2
708	20231103	092000	11299140	953	944	953	944	8221
709	20231103	091900	3526470	944	944	944	944	225
710	20231103	091800	3314070	947	947	947	947	0
711	20231103	091700	3314070	947	947	947	947	4
712	20231103	091600	3310282	947	947	947	947	11
713	20231103	091500	3299865	947	944	947	944	1280
714	20231103	091400	2088540	940	940	940	940	0
715	20231103	091300	2088540	940	940	940	940	1
716	20231103	091200	2087600	944	944	944	944	1000
717	20231103	091100	1143600	944	944	944	944	1
718	20231103	091000	1142656	935	935	935	935	1
719	20231103	090900	1141721	945	945	945	945	0
720	20231103	090800	1141721	945	945	945	945	0
721	20231103	090700	1141721	945	945	945	945	0
722	20231103	090600	1141721	945	945	945	945	0
723	20231103	090500	1141721	945	943	945	943	118
724	20231103	090400	1030441	932	932	932	932	0
725	20231103	090300	1030441	932	932	932	932	0
726	20231103	090200	1030441	932	932	932	932	1
727	20231103	090100	1029509	929	929	929	929	0
728	20231103	090000	1029509	929	930	930	929	1107