KissMeData/085310/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195200	122142214	982	982	982	982	632
3	20231103	195100	122142214	982	982	982	982	0
4	20231103	195000	122142214	982	982	982	982	0
5	20231103	194900	122142214	982	982	982	982	0
6	20231103	194800	122142214	982	982	982	982	0
7	20231103	194700	122142214	982	982	982	982	0
8	20231103	194600	122142214	982	982	982	982	0
9	20231103	194500	122142214	982	982	982	982	0
10	20231103	194400	122142214	982	982	982	982	0
11	20231103	194300	122142214	982	982	982	982	0
12	20231103	194200	122142214	982	982	982	982	0
13	20231103	194100	122142214	982	982	982	982	0
14	20231103	194000	122142214	982	982	982	982	0
15	20231103	193900	122142214	982	982	982	982	0
16	20231103	193800	122142214	982	982	982	982	0
17	20231103	193700	122142214	982	982	982	982	0
18	20231103	193600	122142214	982	982	982	982	0
19	20231103	193500	122142214	982	982	982	982	0
20	20231103	193400	122142214	982	982	982	982	0
21	20231103	193300	122142214	982	982	982	982	0
22	20231103	193200	122142214	982	982	982	982	0
23	20231103	193100	122142214	982	982	982	982	0
24	20231103	193000	122142214	982	982	982	982	0
25	20231103	192900	122142214	982	982	982	982	0
26	20231103	192800	122142214	982	982	982	982	0
27	20231103	192700	122142214	982	982	982	982	0
28	20231103	192600	122142214	982	982	982	982	0
29	20231103	192500	122142214	982	982	982	982	0
30	20231103	192400	122142214	982	982	982	982	0
31	20231103	192300	122142214	982	982	982	982	0
32	20231103	192200	122142214	982	982	982	982	632
33	20231103	192100	122142214	982	982	982	982	0
34	20231103	192000	122142214	982	982	982	982	0
35	20231103	191900	122142214	982	982	982	982	0
36	20231103	191800	122142214	982	982	982	982	0
37	20231103	191700	122142214	982	982	982	982	0
38	20231103	191600	122142214	982	982	982	982	0
39	20231103	191500	122142214	982	982	982	982	0
40	20231103	191400	122142214	982	982	982	982	0
41	20231103	191300	122142214	982	982	982	982	0
42	20231103	191200	122142214	982	982	982	982	0
43	20231103	191100	122142214	982	982	982	982	0
44	20231103	191000	122142214	982	982	982	982	0
45	20231103	190900	122142214	982	982	982	982	0
46	20231103	190800	122142214	982	982	982	982	0
47	20231103	190700	122142214	982	982	982	982	0
48	20231103	190600	122142214	982	982	982	982	0
49	20231103	190500	122142214	982	982	982	982	0
50	20231103	190400	122142214	982	982	982	982	0
51	20231103	190300	122142214	982	982	982	982	0
52	20231103	190200	122142214	982	982	982	982	0
53	20231103	190100	122142214	982	982	982	982	0
54	20231103	190000	122142214	982	982	982	982	0
55	20231103	185900	122142214	982	982	982	982	0
56	20231103	185800	122142214	982	982	982	982	0
57	20231103	185700	122142214	982	982	982	982	0
58	20231103	185600	122142214	982	982	982	982	0
59	20231103	185500	122142214	982	982	982	982	0
60	20231103	185400	122142214	982	982	982	982	0
61	20231103	185300	122142214	982	982	982	982	0
62	20231103	185200	122142214	982	982	982	982	632
63	20231103	185100	122142214	982	982	982	982	0
64	20231103	185000	122142214	982	982	982	982	0
65	20231103	184900	122142214	982	982	982	982	0
66	20231103	184800	122142214	982	982	982	982	0
67	20231103	184700	122142214	982	982	982	982	0
68	20231103	184600	122142214	982	982	982	982	0
69	20231103	184500	122142214	982	982	982	982	0
70	20231103	184400	122142214	982	982	982	982	0
71	20231103	184300	122142214	982	982	982	982	0
72	20231103	184200	122142214	982	982	982	982	0
73	20231103	184100	122142214	982	982	982	982	0
74	20231103	184000	122142214	982	982	982	982	0
75	20231103	183900	122142214	982	982	982	982	0
76	20231103	183800	122142214	982	982	982	982	0
77	20231103	183700	122142214	982	982	982	982	0
78	20231103	183600	122142214	982	982	982	982	0
79	20231103	183500	122142214	982	982	982	982	0
80	20231103	183400	122142214	982	982	982	982	0
81	20231103	183300	122142214	982	982	982	982	0
82	20231103	183200	122142214	982	982	982	982	0
83	20231103	183100	122142214	982	982	982	982	0
84	20231103	183000	122142214	982	982	982	982	0
85	20231103	182900	122142214	982	982	982	982	0
86	20231103	182800	122142214	982	982	982	982	0
87	20231103	182700	122142214	982	982	982	982	0
88	20231103	182600	122142214	982	982	982	982	0
89	20231103	182500	122142214	982	982	982	982	0
90	20231103	182400	122142214	982	982	982	982	0
91	20231103	182300	122142214	982	982	982	982	0
92	20231103	182200	122142214	982	982	982	982	632
93	20231103	182100	122142214	982	982	982	982	0
94	20231103	182000	122142214	982	982	982	982	0
95	20231103	181900	122142214	982	982	982	982	0
96	20231103	181800	122142214	982	982	982	982	0
97	20231103	181700	122142214	982	982	982	982	0
98	20231103	181600	122142214	982	982	982	982	0
99	20231103	181500	122142214	982	982	982	982	0
100	20231103	181400	122142214	982	982	982	982	0
101	20231103	181300	122142214	982	982	982	982	0
102	20231103	181200	122142214	982	982	982	982	0
103	20231103	181100	122142214	982	982	982	982	0
104	20231103	181000	122142214	982	982	982	982	0
105	20231103	180900	122142214	982	982	982	982	0
106	20231103	180800	122142214	982	982	982	982	0
107	20231103	180700	122142214	982	982	982	982	0
108	20231103	180600	122142214	982	982	982	982	0
109	20231103	180500	122142214	982	982	982	982	0
110	20231103	180400	122142214	982	982	982	982	0
111	20231103	180300	122142214	982	982	982	982	0
112	20231103	180200	122142214	982	982	982	982	0
113	20231103	180100	122142214	982	982	982	982	0
114	20231103	180000	122142214	982	982	982	982	0
115	20231103	175900	122142214	982	982	982	982	0
116	20231103	175800	122142214	982	982	982	982	0
117	20231103	175700	122142214	982	982	982	982	0
118	20231103	175600	122142214	982	982	982	982	0
119	20231103	175500	122142214	982	982	982	982	0
120	20231103	175400	122142214	982	982	982	982	0
121	20231103	175300	122142214	982	982	982	982	0
122	20231103	175200	122142214	982	982	982	982	632
123	20231103	175100	122142214	982	982	982	982	0
124	20231103	175000	122142214	982	982	982	982	0
125	20231103	174900	122142214	982	982	982	982	0
126	20231103	174800	122142214	982	982	982	982	0
127	20231103	174700	122142214	982	982	982	982	0
128	20231103	174600	122142214	982	982	982	982	0
129	20231103	174500	122142214	982	982	982	982	0
130	20231103	174400	122142214	982	982	982	982	0
131	20231103	174300	122142214	982	982	982	982	0
132	20231103	174200	122142214	982	982	982	982	0
133	20231103	174100	122142214	982	982	982	982	0
134	20231103	174000	122142214	982	982	982	982	0
135	20231103	173900	122142214	982	982	982	982	0
136	20231103	173800	122142214	982	982	982	982	0
137	20231103	173700	122142214	982	982	982	982	0
138	20231103	173600	122142214	982	982	982	982	0
139	20231103	173500	122142214	982	982	982	982	0
140	20231103	173400	122142214	982	982	982	982	0
141	20231103	173300	122142214	982	982	982	982	0
142	20231103	173200	122142214	982	982	982	982	0
143	20231103	173100	122142214	982	982	982	982	0
144	20231103	173000	122142214	982	982	982	982	0
145	20231103	172900	122142214	982	982	982	982	0
146	20231103	172800	122142214	982	982	982	982	0
147	20231103	172700	122142214	982	982	982	982	0
148	20231103	172600	122142214	982	982	982	982	0
149	20231103	172500	122142214	982	982	982	982	0
150	20231103	172400	122142214	982	982	982	982	0
151	20231103	172300	122142214	982	982	982	982	0
152	20231103	172200	122142214	982	982	982	982	632
153	20231103	172100	122142214	982	982	982	982	0
154	20231103	172000	122142214	982	982	982	982	0
155	20231103	171900	122142214	982	982	982	982	0
156	20231103	171800	122142214	982	982	982	982	0
157	20231103	171700	122142214	982	982	982	982	0
158	20231103	171600	122142214	982	982	982	982	0
159	20231103	171500	122142214	982	982	982	982	0
160	20231103	171400	122142214	982	982	982	982	0
161	20231103	171300	122142214	982	982	982	982	0
162	20231103	171200	122142214	982	982	982	982	0
163	20231103	171100	122142214	982	982	982	982	0
164	20231103	171000	122142214	982	982	982	982	0
165	20231103	170900	122142214	982	982	982	982	0
166	20231103	170800	122142214	982	982	982	982	0
167	20231103	170700	122142214	982	982	982	982	0
168	20231103	170600	122142214	982	982	982	982	0
169	20231103	170500	122142214	982	982	982	982	0
170	20231103	170400	122142214	982	982	982	982	0
171	20231103	170300	122142214	982	982	982	982	0
172	20231103	170200	122142214	982	982	982	982	0
173	20231103	170100	122142214	982	982	982	982	0
174	20231103	170000	122142214	982	982	982	982	0
175	20231103	165900	122142214	982	982	982	982	0
176	20231103	165800	122142214	982	982	982	982	0
177	20231103	165700	122142214	982	982	982	982	0
178	20231103	165600	122142214	982	982	982	982	0
179	20231103	165500	122142214	982	982	982	982	0
180	20231103	165400	122142214	982	982	982	982	0
181	20231103	165300	122142214	982	982	982	982	0
182	20231103	165200	122142214	982	982	982	982	632
183	20231103	165100	122142214	982	982	982	982	0
184	20231103	165000	122142214	982	982	982	982	0
185	20231103	164900	122142214	982	982	982	982	0
186	20231103	164800	122142214	982	982	982	982	0
187	20231103	164700	122142214	982	982	982	982	0
188	20231103	164600	122142214	982	982	982	982	0
189	20231103	164500	122142214	982	982	982	982	0
190	20231103	164400	122142214	982	982	982	982	0
191	20231103	164300	122142214	982	982	982	982	0
192	20231103	164200	122142214	982	982	982	982	0
193	20231103	164100	122142214	982	982	982	982	0
194	20231103	164000	122142214	982	982	982	982	0
195	20231103	163900	122142214	982	982	982	982	0
196	20231103	163800	122142214	982	982	982	982	0
197	20231103	163700	122142214	982	982	982	982	0
198	20231103	163600	122142214	982	982	982	982	0
199	20231103	163500	122142214	982	982	982	982	0
200	20231103	163400	122142214	982	982	982	982	0
201	20231103	163300	122142214	982	982	982	982	0
202	20231103	163200	122142214	982	982	982	982	0
203	20231103	163100	122142214	982	982	982	982	0
204	20231103	163000	122142214	982	982	982	982	0
205	20231103	162900	122142214	982	982	982	982	0
206	20231103	162800	122142214	982	982	982	982	0
207	20231103	162700	122142214	982	982	982	982	0
208	20231103	162600	122142214	982	982	982	982	0
209	20231103	162500	122142214	982	982	982	982	0
210	20231103	162400	122142214	982	982	982	982	0
211	20231103	162300	122142214	982	982	982	982	0
212	20231103	162200	122142214	982	982	982	982	632
213	20231103	162100	122142214	982	982	982	982	0
214	20231103	162000	122142214	982	982	982	982	0
215	20231103	161900	122142214	982	982	982	982	0
216	20231103	161800	122142214	982	982	982	982	0
217	20231103	161700	122142214	982	982	982	982	0
218	20231103	161600	122142214	982	982	982	982	0
219	20231103	161500	122142214	982	982	982	982	0
220	20231103	161400	122142214	982	982	982	982	0
221	20231103	161300	122142214	982	982	982	982	0
222	20231103	161200	122142214	982	982	982	982	0
223	20231103	161100	122142214	982	982	982	982	0
224	20231103	161000	122142214	982	982	982	982	0
225	20231103	160900	122142214	982	982	982	982	0
226	20231103	160800	122142214	982	982	982	982	0
227	20231103	160700	122142214	982	982	982	982	0
228	20231103	160600	122142214	982	982	982	982	0
229	20231103	160500	122142214	982	982	982	982	0
230	20231103	160400	122142214	982	982	982	982	0
231	20231103	160300	122142214	982	982	982	982	0
232	20231103	160200	122142214	982	982	982	982	0
233	20231103	160100	122142214	982	982	982	982	0
234	20231103	160000	122142214	982	982	982	982	0
235	20231103	155900	122142214	982	982	982	982	0
236	20231103	155800	122142214	982	982	982	982	0
237	20231103	155700	122142214	982	982	982	982	0
238	20231103	155600	122142214	982	982	982	982	0
239	20231103	155500	122142214	982	982	982	982	0
240	20231103	155400	122142214	982	982	982	982	0
241	20231103	155300	122142214	982	982	982	982	0
242	20231103	155200	122142214	982	982	982	982	632
243	20231103	155100	122142214	982	982	982	982	0
244	20231103	155000	122142214	982	982	982	982	0
245	20231103	154900	122142214	982	982	982	982	0
246	20231103	154800	122142214	982	982	982	982	0
247	20231103	154700	122142214	982	982	982	982	0
248	20231103	154600	122142214	982	982	982	982	0
249	20231103	154500	122142214	982	982	982	982	0
250	20231103	154400	122142214	982	982	982	982	0
251	20231103	154300	122142214	982	982	982	982	0
252	20231103	154200	122142214	982	982	982	982	0
253	20231103	154100	122142214	982	982	982	982	0
254	20231103	154000	122142214	982	982	982	982	0
255	20231103	153900	122142214	982	982	982	982	0
256	20231103	153800	122142214	982	982	982	982	0
257	20231103	153700	122142214	982	982	982	982	0
258	20231103	153600	122142214	982	982	982	982	0
259	20231103	153500	122142214	982	982	982	982	0
260	20231103	153400	122142214	982	982	982	982	0
261	20231103	153300	122142214	982	982	982	982	0
262	20231103	153200	122142214	982	982	982	982	0
263	20231103	153100	122142214	982	982	982	982	0
264	20231103	153000	122142214	982	982	982	982	632
265	20231103	152900	121521590	982	982	982	982	0
266	20231103	152800	121521590	982	982	982	982	0
267	20231103	152700	121521590	982	982	982	982	0
268	20231103	152600	121521590	982	982	982	982	0
269	20231103	152500	121521590	982	982	982	982	0
270	20231103	152400	121521590	982	982	982	982	0
271	20231103	152300	121521590	982	982	982	982	0
272	20231103	152200	121521590	982	982	982	982	0
273	20231103	152100	121521590	982	982	982	982	0
274	20231103	152000	121521590	982	982	982	982	0
275	20231103	151900	121521590	982	982	982	982	0
276	20231103	151800	121521590	982	982	982	982	0
277	20231103	151700	121521590	982	982	982	982	0
278	20231103	151600	121521590	982	982	982	982	0
279	20231103	151500	121521590	982	981	982	981	104
280	20231103	151400	121419467	980	980	980	980	2
281	20231103	151300	121417507	975	975	975	975	0
282	20231103	151200	121417507	975	975	975	975	0
283	20231103	151100	121417507	975	982	983	975	1030
284	20231103	151000	120405789	982	981	982	981	1000
285	20231103	150900	119423807	982	982	982	982	0
286	20231103	150800	119423807	982	982	982	982	0
287	20231103	150700	119423807	982	982	982	982	0
288	20231103	150600	119423807	982	982	982	982	0
289	20231103	150500	119423807	982	980	982	980	1500
290	20231103	150400	117951286	981	981	981	981	0
291	20231103	150300	117951286	981	979	981	974	1001
292	20231103	150200	116975581	981	981	981	981	0
293	20231103	150100	116975581	981	981	981	981	10
294	20231103	150000	116965771	982	982	982	982	0
295	20231103	145900	116965771	982	982	982	982	250
296	20231103	145800	116720271	983	982	983	982	2025
297	20231103	145700	114729883	979	979	979	979	0
298	20231103	145600	114729883	979	979	979	979	0
299	20231103	145500	114729883	979	979	979	979	0
300	20231103	145400	114729883	979	979	979	979	0
301	20231103	145300	114729883	979	979	979	979	0
302	20231103	145200	114729883	979	979	979	979	0
303	20231103	145100	114729883	979	979	979	979	1
304	20231103	145000	114728904	982	982	982	982	0
305	20231103	144900	114728904	982	982	982	982	0
306	20231103	144800	114728904	982	982	982	982	0
307	20231103	144700	114728904	982	982	982	982	170
308	20231103	144600	114561964	982	982	982	982	0
309	20231103	144500	114561964	982	982	982	982	0
310	20231103	144400	114561964	982	982	982	982	0
311	20231103	144300	114561964	982	982	982	982	142
312	20231103	144200	114422520	982	982	982	982	0
313	20231103	144100	114422520	982	982	982	982	0
314	20231103	144000	114422520	982	982	982	982	0
315	20231103	143900	114422520	982	982	982	982	0
316	20231103	143800	114422520	982	982	982	982	0
317	20231103	143700	114422520	982	982	982	982	0
318	20231103	143600	114422520	982	982	982	982	2331
319	20231103	143500	112133478	982	982	982	982	0
320	20231103	143400	112133478	982	982	982	982	42
321	20231103	143300	112092234	981	981	981	981	0
322	20231103	143200	112092234	981	981	981	981	42
323	20231103	143100	112051032	981	981	981	981	11
324	20231103	143000	112040241	981	981	981	981	0
325	20231103	142900	112040241	981	981	981	981	0
326	20231103	142800	112040241	981	982	982	981	1639
327	20231103	142700	110432232	981	980	981	980	3679
328	20231103	142600	106823354	980	980	980	980	0
329	20231103	142500	106823354	980	980	980	980	920
330	20231103	142400	105921754	981	981	981	981	298
331	20231103	142300	105629416	980	980	980	980	3859
332	20231103	142200	101847596	979	979	979	979	0
333	20231103	142100	101847596	979	979	979	979	0
334	20231103	142000	101847596	979	979	979	979	0
335	20231103	141900	101847596	979	979	979	979	0
336	20231103	141800	101847596	979	979	979	979	0
337	20231103	141700	101847596	979	979	979	979	0
338	20231103	141600	101847596	979	979	979	979	0
339	20231103	141500	101847596	979	979	979	979	164
340	20231103	141400	101687040	979	979	979	979	0
341	20231103	141300	101687040	979	979	979	979	0
342	20231103	141200	101687040	979	979	979	979	49
343	20231103	141100	101639069	979	978	979	978	5000
344	20231103	141000	96744839	978	978	978	978	0
345	20231103	140900	96744839	978	978	978	978	4
346	20231103	140800	96740927	977	977	977	977	0
347	20231103	140700	96740927	977	977	977	977	0
348	20231103	140600	96740927	977	977	977	977	0
349	20231103	140500	96740927	977	977	977	977	0
350	20231103	140400	96740927	977	977	977	977	6
351	20231103	140300	96735065	977	977	977	977	4
352	20231103	140200	96731157	976	976	976	976	0
353	20231103	140100	96731157	976	976	976	976	0
354	20231103	140000	96731157	976	976	976	976	0
355	20231103	135900	96731157	976	976	976	976	0
356	20231103	135800	96731157	976	976	976	976	37
357	20231103	135700	96695045	975	975	975	975	0
358	20231103	135600	96695045	975	975	975	975	0
359	20231103	135500	96695045	975	976	976	975	157
360	20231103	135400	96541968	977	977	977	977	1
361	20231103	135300	96540991	978	978	978	978	0
362	20231103	135200	96540991	978	978	978	978	0
363	20231103	135100	96540991	978	978	978	978	10
364	20231103	135000	96531211	978	978	978	978	0
365	20231103	134900	96531211	978	978	978	978	0
366	20231103	134800	96531211	978	978	978	978	0
367	20231103	134700	96531211	978	978	978	978	0
368	20231103	134600	96531211	978	978	978	978	0
369	20231103	134500	96531211	978	978	978	978	0
370	20231103	134400	96531211	978	978	978	978	0
371	20231103	134300	96531211	978	978	978	978	0
372	20231103	134200	96531211	978	978	978	978	0
373	20231103	134100	96531211	978	978	978	978	0
374	20231103	134000	96531211	978	978	978	978	0
375	20231103	133900	96531211	978	978	978	978	0
376	20231103	133800	96531211	978	978	978	978	0
377	20231103	133700	96531211	978	978	978	978	617
378	20231103	133600	95927785	978	978	978	978	0
379	20231103	133500	95927785	978	978	978	978	0
380	20231103	133400	95927785	978	978	978	978	0
381	20231103	133300	95927785	978	978	978	978	0
382	20231103	133200	95927785	978	978	978	978	0
383	20231103	133100	95927785	978	978	978	978	1
384	20231103	133000	95926807	978	978	978	978	0
385	20231103	132900	95926807	978	978	978	978	0
386	20231103	132800	95926807	978	978	978	978	0
387	20231103	132700	95926807	978	978	978	978	0
388	20231103	132600	95926807	978	978	978	978	0
389	20231103	132500	95926807	978	978	978	978	0
390	20231103	132400	95926807	978	978	978	978	0
391	20231103	132300	95926807	978	978	978	978	0
392	20231103	132200	95926807	978	978	978	978	0
393	20231103	132100	95926807	978	978	978	978	1
394	20231103	132000	95925829	977	977	977	977	0
395	20231103	131900	95925829	977	977	977	977	0
396	20231103	131800	95925829	977	977	977	977	0
397	20231103	131700	95925829	977	977	977	977	2
398	20231103	131600	95923875	979	979	979	979	0
399	20231103	131500	95923875	979	979	979	979	0
400	20231103	131400	95923875	979	979	979	979	0
401	20231103	131300	95923875	979	979	979	979	0
402	20231103	131200	95923875	979	979	979	979	0
403	20231103	131100	95923875	979	979	979	979	0
404	20231103	131000	95923875	979	979	979	979	0
405	20231103	130900	95923875	979	979	979	979	0
406	20231103	130800	95923875	979	979	979	979	0
407	20231103	130700	95923875	979	979	979	979	0
408	20231103	130600	95923875	979	979	979	979	0
409	20231103	130500	95923875	979	979	979	979	4
410	20231103	130400	95919959	980	980	980	980	0
411	20231103	130300	95919959	980	980	980	980	0
412	20231103	130200	95919959	980	980	980	980	0
413	20231103	130100	95919959	980	980	980	980	0
414	20231103	130000	95919959	980	980	980	980	0
415	20231103	125900	95919959	980	980	980	980	0
416	20231103	125800	95919959	980	980	980	980	0
417	20231103	125700	95919959	980	980	980	980	0
418	20231103	125600	95919959	980	980	980	980	0
419	20231103	125500	95919959	980	980	980	980	0
420	20231103	125400	95919959	980	980	980	980	32
421	20231103	125300	95888599	980	980	980	980	1
422	20231103	125200	95887619	980	980	980	980	0
423	20231103	125100	95887619	980	980	980	980	1
424	20231103	125000	95886639	979	979	979	979	0
425	20231103	124900	95886639	979	979	979	979	0
426	20231103	124800	95886639	979	979	979	979	0
427	20231103	124700	95886639	979	979	979	979	0
428	20231103	124600	95886639	979	979	979	979	0
429	20231103	124500	95886639	979	979	979	979	0
430	20231103	124400	95886639	979	979	979	979	0
431	20231103	124300	95886639	979	979	979	979	0
432	20231103	124200	95886639	979	979	979	979	0
433	20231103	124100	95886639	979	979	979	979	0
434	20231103	124000	95886639	979	979	979	979	0
435	20231103	123900	95886639	979	979	979	979	0
436	20231103	123800	95886639	979	979	979	979	0
437	20231103	123700	95886639	979	981	981	979	201
438	20231103	123600	95689858	981	981	981	981	0
439	20231103	123500	95689858	981	981	981	981	0
440	20231103	123400	95689858	981	981	981	981	0
441	20231103	123300	95689858	981	981	981	981	0
442	20231103	123200	95689858	981	981	981	981	0
443	20231103	123100	95689858	981	981	981	981	0
444	20231103	123000	95689858	981	981	981	981	0
445	20231103	122900	95689858	981	981	981	981	100
446	20231103	122800	95591758	978	978	978	978	0
447	20231103	122700	95591758	978	978	978	978	0
448	20231103	122600	95591758	978	978	978	978	0
449	20231103	122500	95591758	978	978	978	978	0
450	20231103	122400	95591758	978	978	978	978	0
451	20231103	122300	95591758	978	978	978	978	64
452	20231103	122200	95529166	980	980	980	980	0
453	20231103	122100	95529166	980	978	980	978	400
454	20231103	122000	95137254	975	975	975	975	0
455	20231103	121900	95137254	975	975	975	975	0
456	20231103	121800	95137254	975	975	975	975	0
457	20231103	121700	95137254	975	975	975	975	0
458	20231103	121600	95137254	975	975	975	975	0
459	20231103	121500	95137254	975	975	975	975	3618
460	20231103	121400	91609704	974	977	977	974	4000
461	20231103	121300	87711255	977	977	977	977	0
462	20231103	121200	87711255	977	977	977	977	0
463	20231103	121100	87711255	977	977	977	977	0
464	20231103	121000	87711255	977	977	977	977	10
465	20231103	120900	87701485	978	978	978	978	0
466	20231103	120800	87701485	978	978	978	978	0
467	20231103	120700	87701485	978	978	978	978	0
468	20231103	120600	87701485	978	978	978	978	0
469	20231103	120500	87701485	978	978	978	978	0
470	20231103	120400	87701485	978	978	978	978	5
471	20231103	120300	87696595	978	978	978	978	1
472	20231103	120200	87695617	975	975	975	975	0
473	20231103	120100	87695617	975	977	977	975	3201
474	20231103	120000	84574589	975	975	975	975	0
475	20231103	115900	84574589	975	975	975	975	0
476	20231103	115800	84574589	975	975	975	975	0
477	20231103	115700	84574589	975	975	975	975	0
478	20231103	115600	84574589	975	975	975	975	0
479	20231103	115500	84574589	975	976	976	975	2023
480	20231103	115400	82602102	978	978	978	978	0
481	20231103	115300	82602102	978	978	978	978	80
482	20231103	115200	82523862	980	980	980	980	0
483	20231103	115100	82523862	980	980	980	980	0
484	20231103	115000	82523862	980	980	980	980	0
485	20231103	114900	82523862	980	980	980	980	0
486	20231103	114800	82523862	980	980	980	980	0
487	20231103	114700	82523862	980	980	980	980	0
488	20231103	114600	82523862	980	980	980	980	0
489	20231103	114500	82523862	980	981	981	980	7
490	20231103	114400	82516996	978	978	978	978	3
491	20231103	114300	82514062	978	978	978	978	0
492	20231103	114200	82514062	978	979	979	978	3800
493	20231103	114100	78797661	981	977	981	977	7832
494	20231103	114000	71135697	977	977	977	977	0
495	20231103	113900	71135697	977	977	977	977	911
496	20231103	113800	70245650	977	977	977	977	0
497	20231103	113700	70245650	977	977	977	977	2
498	20231103	113600	70243696	977	977	977	977	0
499	20231103	113500	70243696	977	977	977	977	0
500	20231103	113400	70243696	977	976	977	976	3825
501	20231103	113300	66507537	975	975	975	975	0
502	20231103	113200	66507537	975	975	975	975	0
503	20231103	113100	66507537	975	975	975	975	0
504	20231103	113000	66507537	975	975	975	975	0
505	20231103	112900	66507537	975	975	975	975	669
506	20231103	112800	65855262	975	975	975	975	0
507	20231103	112700	65855262	975	975	975	975	0
508	20231103	112600	65855262	975	975	975	975	0
509	20231103	112500	65855262	975	975	975	975	0
510	20231103	112400	65855262	975	975	975	975	0
511	20231103	112300	65855262	975	975	975	975	13
512	20231103	112200	65842587	975	975	975	975	3
513	20231103	112100	65839662	975	974	975	974	15
514	20231103	112000	65825047	974	974	974	974	0
515	20231103	111900	65825047	974	974	974	974	0
516	20231103	111800	65825047	974	974	974	974	0
517	20231103	111700	65825047	974	974	974	974	0
518	20231103	111600	65825047	974	974	974	974	0
519	20231103	111500	65825047	974	974	974	974	5
520	20231103	111400	65820177	975	975	975	975	0
521	20231103	111300	65820177	975	975	975	975	0
522	20231103	111200	65820177	975	975	975	975	0
523	20231103	111100	65820177	975	975	975	975	80
524	20231103	111000	65742177	975	975	975	975	0
525	20231103	110900	65742177	975	975	975	975	0
526	20231103	110800	65742177	975	975	975	975	1
527	20231103	110700	65741202	973	973	973	972	3279
528	20231103	110600	62553799	973	973	973	973	0
529	20231103	110500	62553799	973	973	973	973	0
530	20231103	110400	62553799	973	973	973	973	0
531	20231103	110300	62553799	973	973	973	973	0
532	20231103	110200	62553799	973	973	973	973	0
533	20231103	110100	62553799	973	974	974	973	300
534	20231103	110000	62261893	973	973	973	973	0
535	20231103	105900	62261893	973	973	973	973	0
536	20231103	105800	62261893	973	973	973	973	0
537	20231103	105700	62261893	973	973	973	973	0
538	20231103	105600	62261893	973	973	973	973	0
539	20231103	105500	62261893	973	973	973	973	0
540	20231103	105400	62261893	973	973	973	973	0
541	20231103	105300	62261893	973	973	973	973	0
542	20231103	105200	62261893	973	973	973	973	0
543	20231103	105100	62261893	973	973	973	973	0
544	20231103	105000	62261893	973	973	973	973	0
545	20231103	104900	62261893	973	973	973	973	0
546	20231103	104800	62261893	973	973	973	973	0
547	20231103	104700	62261893	973	973	973	973	20
548	20231103	104600	62242433	973	973	973	973	0
549	20231103	104500	62242433	973	973	973	973	0
550	20231103	104400	62242433	973	973	973	973	0
551	20231103	104300	62242433	973	973	973	973	0
552	20231103	104200	62242433	973	973	973	973	0
553	20231103	104100	62242433	973	973	973	973	42
554	20231103	104000	62201567	973	973	973	973	160
555	20231103	103900	62045887	973	973	973	973	694
556	20231103	103800	61370625	973	973	973	973	0
557	20231103	103700	61370625	973	973	973	973	0
558	20231103	103600	61370625	973	973	973	973	0
559	20231103	103500	61370625	973	973	973	973	0
560	20231103	103400	61370625	973	973	973	973	51
561	20231103	103300	61321002	973	973	973	973	0
562	20231103	103200	61321002	973	973	973	973	0
563	20231103	103100	61321002	973	973	973	973	0
564	20231103	103000	61321002	973	973	973	973	0
565	20231103	102900	61321002	973	973	973	973	1
566	20231103	102800	61320029	972	972	972	972	4
567	20231103	102700	61316141	972	970	972	969	6333
568	20231103	102600	55174444	968	968	968	968	0
569	20231103	102500	55174444	968	968	968	968	0
570	20231103	102400	55174444	968	968	968	968	0
571	20231103	102300	55174444	968	970	970	968	12000
572	20231103	102200	43557511	970	970	970	970	0
573	20231103	102100	43557511	970	970	970	970	138
574	20231103	102000	43423651	970	970	970	970	0
575	20231103	101900	43423651	970	970	970	970	313
576	20231103	101800	43120041	972	972	972	972	49
577	20231103	101700	43072413	970	970	970	970	1168
578	20231103	101600	41939453	970	970	970	970	35
579	20231103	101500	41905503	970	970	970	970	36
580	20231103	101400	41870583	969	969	969	969	0
581	20231103	101300	41870583	969	969	969	969	497
582	20231103	101200	41388990	968	968	968	968	0
583	20231103	101100	41388990	968	968	968	968	0
584	20231103	101000	41388990	968	968	968	968	0
585	20231103	100900	41388990	968	968	968	968	0
586	20231103	100800	41388990	968	968	968	968	0
587	20231103	100700	41388990	968	968	968	968	0
588	20231103	100600	41388990	968	969	969	968	6634
589	20231103	100500	34966479	969	969	969	969	0
590	20231103	100400	34966479	969	969	969	969	214
591	20231103	100300	34759113	969	969	969	969	0
592	20231103	100200	34759113	969	969	969	969	0
593	20231103	100100	34759113	969	969	969	969	42
594	20231103	100000	34718415	969	969	969	969	0
595	20231103	095900	34718415	969	969	969	969	0
596	20231103	095800	34718415	969	969	969	969	61
597	20231103	095700	34659306	968	968	968	968	0
598	20231103	095600	34659306	968	968	968	968	0
599	20231103	095500	34659306	968	968	968	968	0
600	20231103	095400	34659306	968	968	968	968	1
601	20231103	095300	34658338	968	967	968	967	2
602	20231103	095200	34656403	968	968	968	968	0
603	20231103	095100	34656403	968	968	968	968	0
604	20231103	095000	34656403	968	968	968	968	2
605	20231103	094900	34654467	968	968	968	968	0
606	20231103	094800	34654467	968	968	968	968	50
607	20231103	094700	34606067	968	968	968	968	101
608	20231103	094600	34508299	968	968	968	968	0
609	20231103	094500	34508299	968	968	968	968	0
610	20231103	094400	34508299	968	968	968	968	113
611	20231103	094300	34398915	968	968	968	968	0
612	20231103	094200	34398915	968	968	968	968	5
613	20231103	094100	34394075	968	968	968	968	53
614	20231103	094000	34342771	969	969	969	969	0
615	20231103	093900	34342771	969	968	969	968	67
616	20231103	093800	34277856	966	966	966	966	0
617	20231103	093700	34277856	966	966	966	966	0
618	20231103	093600	34277856	966	964	966	964	1806
619	20231103	093500	32536812	961	968	968	961	2845
620	20231103	093400	29799775	969	969	969	968	4085
621	20231103	093300	25841551	973	973	973	970	5446
622	20231103	093200	20553421	972	972	972	972	7
623	20231103	093100	20546617	973	972	973	972	61
624	20231103	093000	20487320	973	973	973	973	0
625	20231103	092900	20487320	973	973	973	973	0
626	20231103	092800	20487320	973	973	973	973	115
627	20231103	092700	20375425	973	973	973	973	11
628	20231103	092600	20364722	972	972	972	972	0
629	20231103	092500	20364722	972	972	972	972	325
630	20231103	092400	20048822	972	972	972	972	300
631	20231103	092300	19757222	972	972	972	972	100
632	20231103	092200	19660022	970	972	973	970	1601
633	20231103	092100	18106996	973	973	973	973	0
634	20231103	092000	18106996	973	972	973	972	100
635	20231103	091900	18009697	973	973	973	972	102
636	20231103	091800	17910452	973	977	977	970	2913
637	20231103	091700	15083297	977	977	977	977	208
638	20231103	091600	14880081	977	977	977	977	0
639	20231103	091500	14880081	977	977	977	977	5
640	20231103	091400	14875196	977	973	977	973	5
641	20231103	091300	14870323	973	973	973	973	1020
642	20231103	091200	13877863	973	973	973	973	0
643	20231103	091100	13877863	973	973	973	973	300
644	20231103	091000	13585963	978	978	978	978	0
645	20231103	090900	13585963	978	978	978	978	1
646	20231103	090800	13584985	970	970	970	970	0
647	20231103	090700	13584985	970	977	977	970	5497
648	20231103	090600	8234627	977	975	977	975	2229
649	20231103	090500	6057007	975	976	976	975	27
650	20231103	090400	6030665	976	977	978	976	200
651	20231103	090300	5835194	978	981	981	978	1225
652	20231103	090200	4636631	982	982	982	982	0
653	20231103	090100	4636631	982	982	982	982	0
654	20231103	090000	4636631	982	990	991	982	4702