KissMeData/011080/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185400	46172559	975	975	975	975	1321
3	20231103	185300	46172559	975	975	975	975	0
4	20231103	185200	46172559	975	975	975	975	0
5	20231103	185100	46172559	975	975	975	975	0
6	20231103	185000	46172559	975	975	975	975	0
7	20231103	184900	46172559	975	975	975	975	0
8	20231103	184800	46172559	975	975	975	975	0
9	20231103	184700	46172559	975	975	975	975	0
10	20231103	184600	46172559	975	975	975	975	0
11	20231103	184500	46172559	975	975	975	975	0
12	20231103	184400	46172559	975	975	975	975	0
13	20231103	184300	46172559	975	975	975	975	0
14	20231103	184200	46172559	975	975	975	975	0
15	20231103	184100	46172559	975	975	975	975	0
16	20231103	184000	46172559	975	975	975	975	0
17	20231103	183900	46172559	975	975	975	975	0
18	20231103	183800	46172559	975	975	975	975	0
19	20231103	183700	46172559	975	975	975	975	0
20	20231103	183600	46172559	975	975	975	975	0
21	20231103	183500	46172559	975	975	975	975	0
22	20231103	183400	46172559	975	975	975	975	0
23	20231103	183300	46172559	975	975	975	975	0
24	20231103	183200	46172559	975	975	975	975	0
25	20231103	183100	46172559	975	975	975	975	0
26	20231103	183000	46172559	975	975	975	975	0
27	20231103	182900	46172559	975	975	975	975	0
28	20231103	182800	46172559	975	975	975	975	0
29	20231103	182700	46172559	975	975	975	975	0
30	20231103	182600	46172559	975	975	975	975	0
31	20231103	182500	46172559	975	975	975	975	0
32	20231103	182400	46172559	975	975	975	975	1321
33	20231103	182300	46172559	975	975	975	975	0
34	20231103	182200	46172559	975	975	975	975	0
35	20231103	182100	46172559	975	975	975	975	0
36	20231103	182000	46172559	975	975	975	975	0
37	20231103	181900	46172559	975	975	975	975	0
38	20231103	181800	46172559	975	975	975	975	0
39	20231103	181700	46172559	975	975	975	975	0
40	20231103	181600	46172559	975	975	975	975	0
41	20231103	181500	46172559	975	975	975	975	0
42	20231103	181400	46172559	975	975	975	975	0
43	20231103	181300	46172559	975	975	975	975	0
44	20231103	181200	46172559	975	975	975	975	0
45	20231103	181100	46172559	975	975	975	975	0
46	20231103	181000	46172559	975	975	975	975	0
47	20231103	180900	46172559	975	975	975	975	0
48	20231103	180800	46172559	975	975	975	975	0
49	20231103	180700	46172559	975	975	975	975	0
50	20231103	180600	46172559	975	975	975	975	0
51	20231103	180500	46172559	975	975	975	975	0
52	20231103	180400	46172559	975	975	975	975	0
53	20231103	180300	46172559	975	975	975	975	0
54	20231103	180200	46172559	975	975	975	975	0
55	20231103	180100	46172559	975	975	975	975	0
56	20231103	180000	46172559	975	975	975	975	0
57	20231103	175900	46172559	975	975	975	975	0
58	20231103	175800	46172559	975	975	975	975	0
59	20231103	175700	46172559	975	975	975	975	0
60	20231103	175600	46172559	975	975	975	975	0
61	20231103	175500	46172559	975	975	975	975	0
62	20231103	175400	46172559	975	975	975	975	1321
63	20231103	175300	46172559	975	975	975	975	0
64	20231103	175200	46172559	975	975	975	975	0
65	20231103	175100	46172559	975	975	975	975	0
66	20231103	175000	46172559	975	975	975	975	0
67	20231103	174900	46172559	975	975	975	975	0
68	20231103	174800	46172559	975	975	975	975	0
69	20231103	174700	46172559	975	975	975	975	0
70	20231103	174600	46172559	975	975	975	975	0
71	20231103	174500	46172559	975	975	975	975	0
72	20231103	174400	46172559	975	975	975	975	0
73	20231103	174300	46172559	975	975	975	975	0
74	20231103	174200	46172559	975	975	975	975	0
75	20231103	174100	46172559	975	975	975	975	0
76	20231103	174000	46172559	975	975	975	975	0
77	20231103	173900	46172559	975	975	975	975	0
78	20231103	173800	46172559	975	975	975	975	0
79	20231103	173700	46172559	975	975	975	975	0
80	20231103	173600	46172559	975	975	975	975	0
81	20231103	173500	46172559	975	975	975	975	0
82	20231103	173400	46172559	975	975	975	975	0
83	20231103	173300	46172559	975	975	975	975	0
84	20231103	173200	46172559	975	975	975	975	0
85	20231103	173100	46172559	975	975	975	975	0
86	20231103	173000	46172559	975	975	975	975	0
87	20231103	172900	46172559	975	975	975	975	0
88	20231103	172800	46172559	975	975	975	975	0
89	20231103	172700	46172559	975	975	975	975	0
90	20231103	172600	46172559	975	975	975	975	0
91	20231103	172500	46172559	975	975	975	975	0
92	20231103	172400	46172559	975	975	975	975	1321
93	20231103	172300	46172559	975	975	975	975	0
94	20231103	172200	46172559	975	975	975	975	0
95	20231103	172100	46172559	975	975	975	975	0
96	20231103	172000	46172559	975	975	975	975	0
97	20231103	171900	46172559	975	975	975	975	0
98	20231103	171800	46172559	975	975	975	975	0
99	20231103	171700	46172559	975	975	975	975	0
100	20231103	171600	46172559	975	975	975	975	0
101	20231103	171500	46172559	975	975	975	975	0
102	20231103	171400	46172559	975	975	975	975	0
103	20231103	171300	46172559	975	975	975	975	0
104	20231103	171200	46172559	975	975	975	975	0
105	20231103	171100	46172559	975	975	975	975	0
106	20231103	171000	46172559	975	975	975	975	0
107	20231103	170900	46172559	975	975	975	975	0
108	20231103	170800	46172559	975	975	975	975	0
109	20231103	170700	46172559	975	975	975	975	0
110	20231103	170600	46172559	975	975	975	975	0
111	20231103	170500	46172559	975	975	975	975	0
112	20231103	170400	46172559	975	975	975	975	0
113	20231103	170300	46172559	975	975	975	975	0
114	20231103	170200	46172559	975	975	975	975	0
115	20231103	170100	46172559	975	975	975	975	0
116	20231103	170000	46172559	975	975	975	975	0
117	20231103	165900	46172559	975	975	975	975	0
118	20231103	165800	46172559	975	975	975	975	0
119	20231103	165700	46172559	975	975	975	975	0
120	20231103	165600	46172559	975	975	975	975	0
121	20231103	165500	46172559	975	975	975	975	0
122	20231103	165400	46172559	975	975	975	975	1321
123	20231103	165300	46172559	975	975	975	975	0
124	20231103	165200	46172559	975	975	975	975	0
125	20231103	165100	46172559	975	975	975	975	0
126	20231103	165000	46172559	975	975	975	975	0
127	20231103	164900	46172559	975	975	975	975	0
128	20231103	164800	46172559	975	975	975	975	0
129	20231103	164700	46172559	975	975	975	975	0
130	20231103	164600	46172559	975	975	975	975	0
131	20231103	164500	46172559	975	975	975	975	0
132	20231103	164400	46172559	975	975	975	975	0
133	20231103	164300	46172559	975	975	975	975	0
134	20231103	164200	46172559	975	975	975	975	0
135	20231103	164100	46172559	975	975	975	975	0
136	20231103	164000	46172559	975	975	975	975	0
137	20231103	163900	46172559	975	975	975	975	0
138	20231103	163800	46172559	975	975	975	975	0
139	20231103	163700	46172559	975	975	975	975	0
140	20231103	163600	46172559	975	975	975	975	0
141	20231103	163500	46172559	975	975	975	975	0
142	20231103	163400	46172559	975	975	975	975	0
143	20231103	163300	46172559	975	975	975	975	0
144	20231103	163200	46172559	975	975	975	975	0
145	20231103	163100	46172559	975	975	975	975	0
146	20231103	163000	46172559	975	975	975	975	0
147	20231103	162900	46172559	975	975	975	975	0
148	20231103	162800	46172559	975	975	975	975	0
149	20231103	162700	46172559	975	975	975	975	0
150	20231103	162600	46172559	975	975	975	975	0
151	20231103	162500	46172559	975	975	975	975	0
152	20231103	162400	46172559	975	975	975	975	1321
153	20231103	162300	46172559	975	975	975	975	0
154	20231103	162200	46172559	975	975	975	975	0
155	20231103	162100	46172559	975	975	975	975	0
156	20231103	162000	46172559	975	975	975	975	0
157	20231103	161900	46172559	975	975	975	975	0
158	20231103	161800	46172559	975	975	975	975	0
159	20231103	161700	46172559	975	975	975	975	0
160	20231103	161600	46172559	975	975	975	975	0
161	20231103	161500	46172559	975	975	975	975	0
162	20231103	161400	46172559	975	975	975	975	0
163	20231103	161300	46172559	975	975	975	975	0
164	20231103	161200	46172559	975	975	975	975	0
165	20231103	161100	46172559	975	975	975	975	0
166	20231103	161000	46172559	975	975	975	975	0
167	20231103	160900	46172559	975	975	975	975	0
168	20231103	160800	46172559	975	975	975	975	0
169	20231103	160700	46172559	975	975	975	975	0
170	20231103	160600	46172559	975	975	975	975	0
171	20231103	160500	46172559	975	975	975	975	0
172	20231103	160400	46172559	975	975	975	975	0
173	20231103	160300	46172559	975	975	975	975	0
174	20231103	160200	46172559	975	975	975	975	0
175	20231103	160100	46172559	975	975	975	975	0
176	20231103	160000	46172559	975	975	975	975	0
177	20231103	155900	46172559	975	975	975	975	0
178	20231103	155800	46172559	975	975	975	975	0
179	20231103	155700	46172559	975	975	975	975	0
180	20231103	155600	46172559	975	975	975	975	0
181	20231103	155500	46172559	975	975	975	975	0
182	20231103	155400	46172559	975	975	975	975	1321
183	20231103	155300	46172559	975	975	975	975	0
184	20231103	155200	46172559	975	975	975	975	0
185	20231103	155100	46172559	975	975	975	975	0
186	20231103	155000	46172559	975	975	975	975	0
187	20231103	154900	46172559	975	975	975	975	0
188	20231103	154800	46172559	975	975	975	975	0
189	20231103	154700	46172559	975	975	975	975	0
190	20231103	154600	46172559	975	975	975	975	0
191	20231103	154500	46172559	975	975	975	975	0
192	20231103	154400	46172559	975	975	975	975	0
193	20231103	154300	46172559	975	975	975	975	0
194	20231103	154200	46172559	975	975	975	975	0
195	20231103	154100	46172559	975	975	975	975	0
196	20231103	154000	46172559	975	975	975	975	0
197	20231103	153900	46172559	975	975	975	975	0
198	20231103	153800	46172559	975	975	975	975	0
199	20231103	153700	46172559	975	975	975	975	0
200	20231103	153600	46172559	975	975	975	975	0
201	20231103	153500	46172559	975	975	975	975	0
202	20231103	153400	46172559	975	975	975	975	0
203	20231103	153300	46172559	975	975	975	975	0
204	20231103	153200	46172559	975	975	975	975	0
205	20231103	153100	46172559	975	975	975	975	0
206	20231103	153000	46172559	975	975	975	975	1321
207	20231103	152900	44884584	975	975	975	975	0
208	20231103	152800	44884584	975	975	975	975	0
209	20231103	152700	44884584	975	975	975	975	0
210	20231103	152600	44884584	975	975	975	975	0
211	20231103	152500	44884584	975	975	975	975	0
212	20231103	152400	44884584	975	975	975	975	0
213	20231103	152300	44884584	975	975	975	975	0
214	20231103	152200	44884584	975	975	975	975	0
215	20231103	152100	44884584	975	975	975	975	0
216	20231103	152000	44884584	975	975	975	975	0
217	20231103	151900	44884584	975	975	975	975	0
218	20231103	151800	44884584	975	975	975	975	0
219	20231103	151700	44884584	975	975	975	975	0
220	20231103	151600	44884584	975	975	975	975	0
221	20231103	151500	44884584	975	975	975	975	9
222	20231103	151400	44875809	970	970	970	970	0
223	20231103	151300	44875809	970	970	970	970	0
224	20231103	151200	44875809	970	970	970	970	0
225	20231103	151100	44875809	970	970	970	970	0
226	20231103	151000	44875809	970	970	970	970	20
227	20231103	150900	44856409	975	975	975	975	0
228	20231103	150800	44856409	975	975	975	975	0
229	20231103	150700	44856409	975	975	975	975	12
230	20231103	150600	44844709	975	975	975	975	0
231	20231103	150500	44844709	975	975	975	975	0
232	20231103	150400	44844709	975	975	975	975	0
233	20231103	150300	44844709	975	975	975	975	0
234	20231103	150200	44844709	975	975	975	975	1761
235	20231103	150100	43127734	975	975	975	975	0
236	20231103	150000	43127734	975	975	975	975	0
237	20231103	145900	43127734	975	975	975	975	0
238	20231103	145800	43127734	975	975	975	975	0
239	20231103	145700	43127734	975	975	975	975	0
240	20231103	145600	43127734	975	975	975	975	1000
241	20231103	145500	42152734	976	976	976	976	0
242	20231103	145400	42152734	976	976	976	976	0
243	20231103	145300	42152734	976	976	976	976	0
244	20231103	145200	42152734	976	976	976	976	0
245	20231103	145100	42152734	976	976	976	976	0
246	20231103	145000	42152734	976	976	976	976	0
247	20231103	144900	42152734	976	976	976	976	0
248	20231103	144800	42152734	976	976	976	976	0
249	20231103	144700	42152734	976	976	976	976	0
250	20231103	144600	42152734	976	976	976	976	0
251	20231103	144500	42152734	976	976	976	976	0
252	20231103	144400	42152734	976	976	976	976	0
253	20231103	144300	42152734	976	976	976	976	0
254	20231103	144200	42152734	976	976	976	976	0
255	20231103	144100	42152734	976	976	976	976	0
256	20231103	144000	42152734	976	976	976	976	0
257	20231103	143900	42152734	976	976	976	976	0
258	20231103	143800	42152734	976	976	976	976	0
259	20231103	143700	42152734	976	976	976	976	0
260	20231103	143600	42152734	976	976	976	976	0
261	20231103	143500	42152734	976	976	976	976	0
262	20231103	143400	42152734	976	976	976	976	0
263	20231103	143300	42152734	976	975	976	975	1827
264	20231103	143200	40371289	975	975	975	975	0
265	20231103	143100	40371289	975	975	975	975	102
266	20231103	143000	40271839	968	968	968	968	467
267	20231103	142900	39819783	968	968	968	968	0
268	20231103	142800	39819783	968	968	968	968	86
269	20231103	142700	39736535	968	968	968	968	0
270	20231103	142600	39736535	968	968	968	968	0
271	20231103	142500	39736535	968	968	968	968	210
272	20231103	142400	39533255	968	968	968	968	0
273	20231103	142300	39533255	968	968	968	968	0
274	20231103	142200	39533255	968	968	968	968	0
275	20231103	142100	39533255	968	968	968	968	0
276	20231103	142000	39533255	968	968	968	968	0
277	20231103	141900	39533255	968	968	968	968	0
278	20231103	141800	39533255	968	968	968	968	0
279	20231103	141700	39533255	968	968	968	968	0
280	20231103	141600	39533255	968	968	968	968	0
281	20231103	141500	39533255	968	968	968	968	0
282	20231103	141400	39533255	968	968	968	968	123
283	20231103	141300	39414191	968	968	968	968	0
284	20231103	141200	39414191	968	968	968	968	0
285	20231103	141100	39414191	968	968	968	968	0
286	20231103	141000	39414191	968	975	975	968	346
287	20231103	140900	39079034	970	974	974	970	444
288	20231103	140800	38647736	975	975	975	975	10
289	20231103	140700	38637986	975	975	975	975	0
290	20231103	140600	38637986	975	975	975	975	0
291	20231103	140500	38637986	975	975	975	975	0
292	20231103	140400	38637986	975	975	975	975	0
293	20231103	140300	38637986	975	975	975	975	0
294	20231103	140200	38637986	975	975	975	975	0
295	20231103	140100	38637986	975	975	975	975	0
296	20231103	140000	38637986	975	975	975	975	0
297	20231103	135900	38637986	975	975	975	975	0
298	20231103	135800	38637986	975	975	975	975	85
299	20231103	135700	38555111	975	975	975	975	0
300	20231103	135600	38555111	975	975	975	975	0
301	20231103	135500	38555111	975	975	975	975	0
302	20231103	135400	38555111	975	975	975	975	0
303	20231103	135300	38555111	975	975	975	975	0
304	20231103	135200	38555111	975	975	975	975	3
305	20231103	135100	38552186	974	974	974	974	0
306	20231103	135000	38552186	974	974	974	974	0
307	20231103	134900	38552186	974	974	974	974	0
308	20231103	134800	38552186	974	974	974	974	0
309	20231103	134700	38552186	974	974	974	974	0
310	20231103	134600	38552186	974	974	974	974	0
311	20231103	134500	38552186	974	974	974	974	0
312	20231103	134400	38552186	974	974	974	974	0
313	20231103	134300	38552186	974	974	974	974	0
314	20231103	134200	38552186	974	974	974	974	0
315	20231103	134100	38552186	974	974	974	974	0
316	20231103	134000	38552186	974	974	974	974	0
317	20231103	133900	38552186	974	974	974	974	0
318	20231103	133800	38552186	974	974	974	974	0
319	20231103	133700	38552186	974	974	974	974	0
320	20231103	133600	38552186	974	974	974	974	0
321	20231103	133500	38552186	974	974	974	974	0
322	20231103	133400	38552186	974	974	974	974	0
323	20231103	133300	38552186	974	974	974	974	0
324	20231103	133200	38552186	974	974	974	974	0
325	20231103	133100	38552186	974	974	974	974	0
326	20231103	133000	38552186	974	974	974	974	0
327	20231103	132900	38552186	974	974	974	974	299
328	20231103	132800	38260960	974	974	974	974	8
329	20231103	132700	38253168	973	973	973	973	0
330	20231103	132600	38253168	973	973	973	973	0
331	20231103	132500	38253168	973	973	973	973	0
332	20231103	132400	38253168	973	973	973	973	0
333	20231103	132300	38253168	973	973	973	973	110
334	20231103	132200	38146138	973	973	973	973	0
335	20231103	132100	38146138	973	973	973	973	0
336	20231103	132000	38146138	973	973	973	973	0
337	20231103	131900	38146138	973	973	973	973	0
338	20231103	131800	38146138	973	973	973	973	0
339	20231103	131700	38146138	973	973	973	973	0
340	20231103	131600	38146138	973	973	973	973	0
341	20231103	131500	38146138	973	973	973	973	30
342	20231103	131400	38116948	974	974	974	974	28
343	20231103	131300	38089676	974	974	974	974	0
344	20231103	131200	38089676	974	974	974	974	0
345	20231103	131100	38089676	974	974	974	974	0
346	20231103	131000	38089676	974	974	974	974	198
347	20231103	130900	37896824	974	974	974	974	0
348	20231103	130800	37896824	974	974	974	974	0
349	20231103	130700	37896824	974	974	974	974	0
350	20231103	130600	37896824	974	974	974	974	0
351	20231103	130500	37896824	974	974	974	974	0
352	20231103	130400	37896824	974	974	974	974	0
353	20231103	130300	37896824	974	974	974	974	0
354	20231103	130200	37896824	974	974	974	974	0
355	20231103	130100	37896824	974	974	974	974	0
356	20231103	130000	37896824	974	974	974	974	0
357	20231103	125900	37896824	974	974	974	974	0
358	20231103	125800	37896824	974	974	974	974	20
359	20231103	125700	37877344	974	974	974	974	0
360	20231103	125600	37877344	974	974	974	974	0
361	20231103	125500	37877344	974	974	974	974	100
362	20231103	125400	37779944	974	974	974	974	52
363	20231103	125300	37729296	973	973	973	973	0
364	20231103	125200	37729296	973	973	973	973	0
365	20231103	125100	37729296	973	973	973	973	0
366	20231103	125000	37729296	973	973	973	973	0
367	20231103	124900	37729296	973	973	973	973	453
368	20231103	124800	37288527	973	973	973	973	0
369	20231103	124700	37288527	973	973	973	973	0
370	20231103	124600	37288527	973	973	973	973	0
371	20231103	124500	37288527	973	973	973	973	0
372	20231103	124400	37288527	973	973	973	973	0
373	20231103	124300	37288527	973	973	973	973	0
374	20231103	124200	37288527	973	973	973	973	0
375	20231103	124100	37288527	973	973	973	973	0
376	20231103	124000	37288527	973	973	973	973	0
377	20231103	123900	37288527	973	973	973	973	0
378	20231103	123800	37288527	973	973	973	973	0
379	20231103	123700	37288527	973	973	973	973	0
380	20231103	123600	37288527	973	973	973	973	0
381	20231103	123500	37288527	973	973	973	973	0
382	20231103	123400	37288527	973	973	973	973	0
383	20231103	123300	37288527	973	973	973	973	110
384	20231103	123200	37181497	974	974	974	974	0
385	20231103	123100	37181497	974	974	974	974	0
386	20231103	123000	37181497	974	974	974	974	0
387	20231103	122900	37181497	974	974	974	974	0
388	20231103	122800	37181497	974	974	974	974	885
389	20231103	122700	36319507	978	978	978	978	0
390	20231103	122600	36319507	978	978	978	978	0
391	20231103	122500	36319507	978	978	978	978	0
392	20231103	122400	36319507	978	978	978	978	0
393	20231103	122300	36319507	978	978	978	978	0
394	20231103	122200	36319507	978	978	978	978	0
395	20231103	122100	36319507	978	978	978	978	0
396	20231103	122000	36319507	978	978	978	978	0
397	20231103	121900	36319507	978	978	978	978	0
398	20231103	121800	36319507	978	978	978	978	0
399	20231103	121700	36319507	978	978	978	978	0
400	20231103	121600	36319507	978	978	978	978	0
401	20231103	121500	36319507	978	978	978	978	0
402	20231103	121400	36319507	978	978	978	978	0
403	20231103	121300	36319507	978	978	978	978	0
404	20231103	121200	36319507	978	978	978	978	0
405	20231103	121100	36319507	978	978	978	978	0
406	20231103	121000	36319507	978	978	978	978	3
407	20231103	120900	36316573	974	974	974	974	0
408	20231103	120800	36316573	974	974	974	974	0
409	20231103	120700	36316573	974	974	974	974	0
410	20231103	120600	36316573	974	974	974	974	0
411	20231103	120500	36316573	974	974	974	974	0
412	20231103	120400	36316573	974	974	974	974	0
413	20231103	120300	36316573	974	974	974	974	0
414	20231103	120200	36316573	974	974	974	974	0
415	20231103	120100	36316573	974	974	974	974	0
416	20231103	120000	36316573	974	974	974	974	52
417	20231103	115900	36265925	974	975	975	974	180
418	20231103	115800	36090518	978	978	978	978	0
419	20231103	115700	36090518	978	978	978	978	0
420	20231103	115600	36090518	978	978	978	978	0
421	20231103	115500	36090518	978	978	978	978	0
422	20231103	115400	36090518	978	978	978	978	0
423	20231103	115300	36090518	978	978	978	978	0
424	20231103	115200	36090518	978	978	978	978	25
425	20231103	115100	36066068	974	974	974	974	0
426	20231103	115000	36066068	974	974	974	974	0
427	20231103	114900	36066068	974	974	974	974	0
428	20231103	114800	36066068	974	974	974	974	0
429	20231103	114700	36066068	974	974	974	974	0
430	20231103	114600	36066068	974	974	974	974	0
431	20231103	114500	36066068	974	974	974	974	0
432	20231103	114400	36066068	974	974	974	974	0
433	20231103	114300	36066068	974	974	974	974	0
434	20231103	114200	36066068	974	974	974	974	0
435	20231103	114100	36066068	974	974	974	974	0
436	20231103	114000	36066068	974	974	974	974	0
437	20231103	113900	36066068	974	974	974	974	0
438	20231103	113800	36066068	974	974	974	974	0
439	20231103	113700	36066068	974	974	974	974	0
440	20231103	113600	36066068	974	974	974	974	0
441	20231103	113500	36066068	974	974	974	974	0
442	20231103	113400	36066068	974	974	974	974	5
443	20231103	113300	36061198	974	974	974	974	0
444	20231103	113200	36061198	974	974	974	974	0
445	20231103	113100	36061198	974	974	974	974	0
446	20231103	113000	36061198	974	974	974	974	10
447	20231103	112900	36051458	977	977	977	977	0
448	20231103	112800	36051458	977	977	977	977	0
449	20231103	112700	36051458	977	977	977	977	0
450	20231103	112600	36051458	977	977	977	977	0
451	20231103	112500	36051458	977	977	977	977	0
452	20231103	112400	36051458	977	977	977	977	0
453	20231103	112300	36051458	977	977	977	977	0
454	20231103	112200	36051458	977	977	977	977	0
455	20231103	112100	36051458	977	977	977	977	3
456	20231103	112000	36048527	978	978	978	978	0
457	20231103	111900	36048527	978	978	978	978	0
458	20231103	111800	36048527	978	978	978	978	0
459	20231103	111700	36048527	978	978	978	978	0
460	20231103	111600	36048527	978	978	978	978	0
461	20231103	111500	36048527	978	978	978	978	0
462	20231103	111400	36048527	978	978	978	978	0
463	20231103	111300	36048527	978	978	978	978	0
464	20231103	111200	36048527	978	978	978	978	0
465	20231103	111100	36048527	978	978	978	978	0
466	20231103	111000	36048527	978	978	978	978	3
467	20231103	110900	36045593	974	974	974	974	0
468	20231103	110800	36045593	974	974	974	974	0
469	20231103	110700	36045593	974	974	974	974	0
470	20231103	110600	36045593	974	974	974	974	0
471	20231103	110500	36045593	974	974	974	974	0
472	20231103	110400	36045593	974	974	974	974	0
473	20231103	110300	36045593	974	974	974	974	0
474	20231103	110200	36045593	974	974	974	974	0
475	20231103	110100	36045593	974	974	974	974	0
476	20231103	110000	36045593	974	974	974	974	0
477	20231103	105900	36045593	974	975	975	974	3000
478	20231103	105800	33121263	978	978	978	978	1
479	20231103	105700	33120285	977	977	977	977	0
480	20231103	105600	33120285	977	977	977	977	0
481	20231103	105500	33120285	977	977	977	977	0
482	20231103	105400	33120285	977	977	977	977	0
483	20231103	105300	33120285	977	977	977	977	0
484	20231103	105200	33120285	977	977	977	977	0
485	20231103	105100	33120285	977	977	977	977	0
486	20231103	105000	33120285	977	977	977	977	0
487	20231103	104900	33120285	977	977	977	977	0
488	20231103	104800	33120285	977	977	977	977	0
489	20231103	104700	33120285	977	977	977	977	0
490	20231103	104600	33120285	977	977	977	977	0
491	20231103	104500	33120285	977	977	977	977	0
492	20231103	104400	33120285	977	977	977	977	0
493	20231103	104300	33120285	977	977	977	977	0
494	20231103	104200	33120285	977	977	977	977	0
495	20231103	104100	33120285	977	977	977	977	0
496	20231103	104000	33120285	977	977	977	977	0
497	20231103	103900	33120285	977	977	977	977	0
498	20231103	103800	33120285	977	977	977	977	0
499	20231103	103700	33120285	977	977	977	977	100
500	20231103	103600	33022585	977	977	977	977	0
501	20231103	103500	33022585	977	977	977	977	0
502	20231103	103400	33022585	977	977	977	977	674
503	20231103	103300	32364087	978	978	978	978	0
504	20231103	103200	32364087	978	978	978	978	0
505	20231103	103100	32364087	978	978	978	978	0
506	20231103	103000	32364087	978	978	978	978	0
507	20231103	102900	32364087	978	978	978	978	0
508	20231103	102800	32364087	978	978	978	978	0
509	20231103	102700	32364087	978	978	978	978	0
510	20231103	102600	32364087	978	978	978	978	0
511	20231103	102500	32364087	978	978	978	978	0
512	20231103	102400	32364087	978	978	978	978	0
513	20231103	102300	32364087	978	978	978	978	0
514	20231103	102200	32364087	978	978	978	978	249
515	20231103	102100	32120565	978	978	978	978	156
516	20231103	102000	31967997	978	978	978	978	0
517	20231103	101900	31967997	978	978	978	978	6
518	20231103	101800	31962129	979	979	979	979	41
519	20231103	101700	31921990	979	979	979	979	0
520	20231103	101600	31921990	979	979	979	979	0
521	20231103	101500	31921990	979	979	979	979	0
522	20231103	101400	31921990	979	979	979	979	0
523	20231103	101300	31921990	979	979	979	979	2
524	20231103	101200	31920032	979	979	979	979	0
525	20231103	101100	31920032	979	979	979	979	0
526	20231103	101000	31920032	979	979	979	979	3
527	20231103	100900	31917095	978	978	978	978	1
528	20231103	100800	31916117	977	972	977	972	2
529	20231103	100700	31914168	980	980	980	980	0
530	20231103	100600	31914168	980	980	980	980	0
531	20231103	100500	31914168	980	980	980	980	0
532	20231103	100400	31914168	980	980	980	980	0
533	20231103	100300	31914168	980	980	980	980	0
534	20231103	100200	31914168	980	980	980	980	0
535	20231103	100100	31914168	980	980	980	980	0
536	20231103	100000	31914168	980	980	980	980	0
537	20231103	095900	31914168	980	980	980	980	5
538	20231103	095800	31909268	976	976	976	976	0
539	20231103	095700	31909268	976	976	976	976	6
540	20231103	095600	31903412	981	981	981	981	0
541	20231103	095500	31903412	981	981	981	981	0
542	20231103	095400	31903412	981	981	981	981	0
543	20231103	095300	31903412	981	981	981	981	0
544	20231103	095200	31903412	981	981	981	981	6
545	20231103	095100	31897526	981	981	981	981	0
546	20231103	095000	31897526	981	981	981	981	0
547	20231103	094900	31897526	981	981	981	981	0
548	20231103	094800	31897526	981	981	981	981	0
549	20231103	094700	31897526	981	981	981	981	0
550	20231103	094600	31897526	981	981	981	981	0
551	20231103	094500	31897526	981	981	981	981	0
552	20231103	094400	31897526	981	981	981	981	0
553	20231103	094300	31897526	981	981	981	981	0
554	20231103	094200	31897526	981	981	981	981	0
555	20231103	094100	31897526	981	981	981	981	0
556	20231103	094000	31897526	981	981	981	981	1666
557	20231103	093900	30263180	981	981	981	981	4444
558	20231103	093800	25903616	981	981	981	981	5
559	20231103	093700	25898711	981	981	981	981	1
560	20231103	093600	25897730	981	981	981	981	0
561	20231103	093500	25897730	981	981	981	981	359
562	20231103	093400	25545551	981	981	981	981	0
563	20231103	093300	25545551	981	981	981	981	2
564	20231103	093200	25543589	981	981	981	981	1
565	20231103	093100	25542608	981	981	981	981	0
566	20231103	093000	25542608	981	981	981	981	0
567	20231103	092900	25542608	981	981	981	981	0
568	20231103	092800	25542608	981	981	981	981	101
569	20231103	092700	25443527	971	971	971	971	0
570	20231103	092600	25443527	971	971	971	971	0
571	20231103	092500	25443527	971	971	971	971	0
572	20231103	092400	25443527	971	981	981	971	5840
573	20231103	092300	19753824	981	981	981	981	415
574	20231103	092200	19346709	981	981	981	981	0
575	20231103	092100	19346709	981	981	981	981	300
576	20231103	092000	19052409	981	981	981	981	0
577	20231103	091900	19052409	981	981	981	981	0
578	20231103	091800	19052409	981	981	981	981	895
579	20231103	091700	18174414	981	981	981	981	0
580	20231103	091600	18174414	981	981	981	981	0
581	20231103	091500	18174414	981	981	981	981	100
582	20231103	091400	18076314	981	982	982	981	3018
583	20231103	091300	15113015	986	982	986	982	2906
584	20231103	091200	12256953	982	985	985	981	4468
585	20231103	091100	7872638	985	977	985	977	6312
586	20231103	091000	1685900	978	978	978	978	0
587	20231103	090900	1685900	978	976	978	976	23
588	20231103	090800	1663408	978	977	978	977	23
589	20231103	090700	1640915	978	977	978	977	33
590	20231103	090600	1608642	978	978	978	978	0
591	20231103	090500	1608642	978	975	978	975	24
592	20231103	090400	1585182	976	976	977	976	24
593	20231103	090300	1561736	977	977	977	977	24
594	20231103	090200	1538288	978	978	978	978	54
595	20231103	090100	1485476	978	979	979	972	69
596	20231103	090000	1418395	979	971	979	971	1460