KissMeData/115480/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201100	132996468	865	865	865	865	3971
3	20231102	201000	132996468	865	865	865	865	0
4	20231102	200900	132996468	865	865	865	865	0
5	20231102	200800	132996468	865	865	865	865	0
6	20231102	200700	132996468	865	865	865	865	0
7	20231102	200600	132996468	865	865	865	865	0
8	20231102	200500	132996468	865	865	865	865	0
9	20231102	200400	132996468	865	865	865	865	0
10	20231102	200300	132996468	865	865	865	865	0
11	20231102	200200	132996468	865	865	865	865	0
12	20231102	200100	132996468	865	865	865	865	0
13	20231102	200000	132996468	865	865	865	865	0
14	20231102	195900	132996468	865	865	865	865	0
15	20231102	195800	132996468	865	865	865	865	0
16	20231102	195700	132996468	865	865	865	865	0
17	20231102	195600	132996468	865	865	865	865	0
18	20231102	195500	132996468	865	865	865	865	0
19	20231102	195400	132996468	865	865	865	865	0
20	20231102	195300	132996468	865	865	865	865	0
21	20231102	195200	132996468	865	865	865	865	0
22	20231102	195100	132996468	865	865	865	865	0
23	20231102	195000	132996468	865	865	865	865	0
24	20231102	194900	132996468	865	865	865	865	0
25	20231102	194800	132996468	865	865	865	865	0
26	20231102	194700	132996468	865	865	865	865	0
27	20231102	194600	132996468	865	865	865	865	0
28	20231102	194500	132996468	865	865	865	865	0
29	20231102	194400	132996468	865	865	865	865	0
30	20231102	194300	132996468	865	865	865	865	0
31	20231102	194200	132996468	865	865	865	865	0
32	20231102	194100	132996468	865	865	865	865	3971
33	20231102	194000	132996468	865	865	865	865	0
34	20231102	193900	132996468	865	865	865	865	0
35	20231102	193800	132996468	865	865	865	865	0
36	20231102	193700	132996468	865	865	865	865	0
37	20231102	193600	132996468	865	865	865	865	0
38	20231102	193500	132996468	865	865	865	865	0
39	20231102	193400	132996468	865	865	865	865	0
40	20231102	193300	132996468	865	865	865	865	0
41	20231102	193200	132996468	865	865	865	865	0
42	20231102	193100	132996468	865	865	865	865	0
43	20231102	193000	132996468	865	865	865	865	0
44	20231102	192900	132996468	865	865	865	865	0
45	20231102	192800	132996468	865	865	865	865	0
46	20231102	192700	132996468	865	865	865	865	0
47	20231102	192600	132996468	865	865	865	865	0
48	20231102	192500	132996468	865	865	865	865	0
49	20231102	192400	132996468	865	865	865	865	0
50	20231102	192300	132996468	865	865	865	865	0
51	20231102	192200	132996468	865	865	865	865	0
52	20231102	192100	132996468	865	865	865	865	0
53	20231102	192000	132996468	865	865	865	865	0
54	20231102	191900	132996468	865	865	865	865	0
55	20231102	191800	132996468	865	865	865	865	0
56	20231102	191700	132996468	865	865	865	865	0
57	20231102	191600	132996468	865	865	865	865	0
58	20231102	191500	132996468	865	865	865	865	0
59	20231102	191400	132996468	865	865	865	865	0
60	20231102	191300	132996468	865	865	865	865	0
61	20231102	191200	132996468	865	865	865	865	0
62	20231102	191100	132996468	865	865	865	865	3971
63	20231102	191000	132996468	865	865	865	865	0
64	20231102	190900	132996468	865	865	865	865	0
65	20231102	190800	132996468	865	865	865	865	0
66	20231102	190700	132996468	865	865	865	865	0
67	20231102	190600	132996468	865	865	865	865	0
68	20231102	190500	132996468	865	865	865	865	0
69	20231102	190400	132996468	865	865	865	865	0
70	20231102	190300	132996468	865	865	865	865	0
71	20231102	190200	132996468	865	865	865	865	0
72	20231102	190100	132996468	865	865	865	865	0
73	20231102	190000	132996468	865	865	865	865	0
74	20231102	185900	132996468	865	865	865	865	0
75	20231102	185800	132996468	865	865	865	865	0
76	20231102	185700	132996468	865	865	865	865	0
77	20231102	185600	132996468	865	865	865	865	0
78	20231102	185500	132996468	865	865	865	865	0
79	20231102	185400	132996468	865	865	865	865	0
80	20231102	185300	132996468	865	865	865	865	0
81	20231102	185200	132996468	865	865	865	865	0
82	20231102	185100	132996468	865	865	865	865	0
83	20231102	185000	132996468	865	865	865	865	0
84	20231102	184900	132996468	865	865	865	865	0
85	20231102	184800	132996468	865	865	865	865	0
86	20231102	184700	132996468	865	865	865	865	0
87	20231102	184600	132996468	865	865	865	865	0
88	20231102	184500	132996468	865	865	865	865	0
89	20231102	184400	132996468	865	865	865	865	0
90	20231102	184300	132996468	865	865	865	865	0
91	20231102	184200	132996468	865	865	865	865	0
92	20231102	184100	132996468	865	865	865	865	3971
93	20231102	184000	132996468	865	865	865	865	0
94	20231102	183900	132996468	865	865	865	865	0
95	20231102	183800	132996468	865	865	865	865	0
96	20231102	183700	132996468	865	865	865	865	0
97	20231102	183600	132996468	865	865	865	865	0
98	20231102	183500	132996468	865	865	865	865	0
99	20231102	183400	132996468	865	865	865	865	0
100	20231102	183300	132996468	865	865	865	865	0
101	20231102	183200	132996468	865	865	865	865	0
102	20231102	183100	132996468	865	865	865	865	0
103	20231102	183000	132996468	865	865	865	865	0
104	20231102	182900	132996468	865	865	865	865	0
105	20231102	182800	132996468	865	865	865	865	0
106	20231102	182700	132996468	865	865	865	865	0
107	20231102	182600	132996468	865	865	865	865	0
108	20231102	182500	132996468	865	865	865	865	0
109	20231102	182400	132996468	865	865	865	865	0
110	20231102	182300	132996468	865	865	865	865	0
111	20231102	182200	132996468	865	865	865	865	0
112	20231102	182100	132996468	865	865	865	865	0
113	20231102	182000	132996468	865	865	865	865	0
114	20231102	181900	132996468	865	865	865	865	0
115	20231102	181800	132996468	865	865	865	865	0
116	20231102	181700	132996468	865	865	865	865	0
117	20231102	181600	132996468	865	865	865	865	0
118	20231102	181500	132996468	865	865	865	865	0
119	20231102	181400	132996468	865	865	865	865	0
120	20231102	181300	132996468	865	865	865	865	0
121	20231102	181200	132996468	865	865	865	865	0
122	20231102	181100	132996468	865	865	865	865	3971
123	20231102	181000	132996468	865	865	865	865	0
124	20231102	180900	132996468	865	865	865	865	0
125	20231102	180800	132996468	865	865	865	865	0
126	20231102	180700	132996468	865	865	865	865	0
127	20231102	180600	132996468	865	865	865	865	0
128	20231102	180500	132996468	865	865	865	865	0
129	20231102	180400	132996468	865	865	865	865	0
130	20231102	180300	132996468	865	865	865	865	0
131	20231102	180200	132996468	865	865	865	865	0
132	20231102	180100	132996468	865	865	865	865	0
133	20231102	180000	132996468	865	865	865	865	0
134	20231102	175900	132996468	865	865	865	865	0
135	20231102	175800	132996468	865	865	865	865	0
136	20231102	175700	132996468	865	865	865	865	0
137	20231102	175600	132996468	865	865	865	865	0
138	20231102	175500	132996468	865	865	865	865	0
139	20231102	175400	132996468	865	865	865	865	0
140	20231102	175300	132996468	865	865	865	865	0
141	20231102	175200	132996468	865	865	865	865	0
142	20231102	175100	132996468	865	865	865	865	0
143	20231102	175000	132996468	865	865	865	865	0
144	20231102	174900	132996468	865	865	865	865	0
145	20231102	174800	132996468	865	865	865	865	0
146	20231102	174700	132996468	865	865	865	865	0
147	20231102	174600	132996468	865	865	865	865	0
148	20231102	174500	132996468	865	865	865	865	0
149	20231102	174400	132996468	865	865	865	865	0
150	20231102	174300	132996468	865	865	865	865	0
151	20231102	174200	132996468	865	865	865	865	0
152	20231102	174100	132996468	865	865	865	865	3971
153	20231102	174000	132996468	865	865	865	865	0
154	20231102	173900	132996468	865	865	865	865	0
155	20231102	173800	132996468	865	865	865	865	0
156	20231102	173700	132996468	865	865	865	865	0
157	20231102	173600	132996468	865	865	865	865	0
158	20231102	173500	132996468	865	865	865	865	0
159	20231102	173400	132996468	865	865	865	865	0
160	20231102	173300	132996468	865	865	865	865	0
161	20231102	173200	132996468	865	865	865	865	0
162	20231102	173100	132996468	865	865	865	865	0
163	20231102	173000	132996468	865	865	865	865	0
164	20231102	172900	132996468	865	865	865	865	0
165	20231102	172800	132996468	865	865	865	865	0
166	20231102	172700	132996468	865	865	865	865	0
167	20231102	172600	132996468	865	865	865	865	0
168	20231102	172500	132996468	865	865	865	865	0
169	20231102	172400	132996468	865	865	865	865	0
170	20231102	172300	132996468	865	865	865	865	0
171	20231102	172200	132996468	865	865	865	865	0
172	20231102	172100	132996468	865	865	865	865	0
173	20231102	172000	132996468	865	865	865	865	0
174	20231102	171900	132996468	865	865	865	865	0
175	20231102	171800	132996468	865	865	865	865	0
176	20231102	171700	132996468	865	865	865	865	0
177	20231102	171600	132996468	865	865	865	865	0
178	20231102	171500	132996468	865	865	865	865	0
179	20231102	171400	132996468	865	865	865	865	0
180	20231102	171300	132996468	865	865	865	865	0
181	20231102	171200	132996468	865	865	865	865	0
182	20231102	171100	132996468	865	865	865	865	3971
183	20231102	171000	132996468	865	865	865	865	0
184	20231102	170900	132996468	865	865	865	865	0
185	20231102	170800	132996468	865	865	865	865	0
186	20231102	170700	132996468	865	865	865	865	0
187	20231102	170600	132996468	865	865	865	865	0
188	20231102	170500	132996468	865	865	865	865	0
189	20231102	170400	132996468	865	865	865	865	0
190	20231102	170300	132996468	865	865	865	865	0
191	20231102	170200	132996468	865	865	865	865	0
192	20231102	170100	132996468	865	865	865	865	0
193	20231102	170000	132996468	865	865	865	865	0
194	20231102	165900	132996468	865	865	865	865	0
195	20231102	165800	132996468	865	865	865	865	0
196	20231102	165700	132996468	865	865	865	865	0
197	20231102	165600	132996468	865	865	865	865	0
198	20231102	165500	132996468	865	865	865	865	0
199	20231102	165400	132996468	865	865	865	865	0
200	20231102	165300	132996468	865	865	865	865	0
201	20231102	165200	132996468	865	865	865	865	0
202	20231102	165100	132996468	865	865	865	865	0
203	20231102	165000	132996468	865	865	865	865	0
204	20231102	164900	132996468	865	865	865	865	0
205	20231102	164800	132996468	865	865	865	865	0
206	20231102	164700	132996468	865	865	865	865	0
207	20231102	164600	132996468	865	865	865	865	0
208	20231102	164500	132996468	865	865	865	865	0
209	20231102	164400	132996468	865	865	865	865	0
210	20231102	164300	132996468	865	865	865	865	0
211	20231102	164200	132996468	865	865	865	865	0
212	20231102	164100	132996468	865	865	865	865	3971
213	20231102	164000	132996468	865	865	865	865	0
214	20231102	163900	132996468	865	865	865	865	0
215	20231102	163800	132996468	865	865	865	865	0
216	20231102	163700	132996468	865	865	865	865	0
217	20231102	163600	132996468	865	865	865	865	0
218	20231102	163500	132996468	865	865	865	865	0
219	20231102	163400	132996468	865	865	865	865	0
220	20231102	163300	132996468	865	865	865	865	0
221	20231102	163200	132996468	865	865	865	865	0
222	20231102	163100	132996468	865	865	865	865	0
223	20231102	163000	132996468	865	865	865	865	0
224	20231102	162900	132996468	865	865	865	865	0
225	20231102	162800	132996468	865	865	865	865	0
226	20231102	162700	132996468	865	865	865	865	0
227	20231102	162600	132996468	865	865	865	865	0
228	20231102	162500	132996468	865	865	865	865	0
229	20231102	162400	132996468	865	865	865	865	0
230	20231102	162300	132996468	865	865	865	865	0
231	20231102	162200	132996468	865	865	865	865	0
232	20231102	162100	132996468	865	865	865	865	0
233	20231102	162000	132996468	865	865	865	865	0
234	20231102	161900	132996468	865	865	865	865	0
235	20231102	161800	132996468	865	865	865	865	0
236	20231102	161700	132996468	865	865	865	865	0
237	20231102	161600	132996468	865	865	865	865	0
238	20231102	161500	132996468	865	865	865	865	0
239	20231102	161400	132996468	865	865	865	865	0
240	20231102	161300	132996468	865	865	865	865	0
241	20231102	161200	132996468	865	865	865	865	0
242	20231102	161100	132996468	865	865	865	865	3971
243	20231102	161000	132996468	865	865	865	865	0
244	20231102	160900	132996468	865	865	865	865	0
245	20231102	160800	132996468	865	865	865	865	0
246	20231102	160700	132996468	865	865	865	865	0
247	20231102	160600	132996468	865	865	865	865	0
248	20231102	160500	132996468	865	865	865	865	0
249	20231102	160400	132996468	865	865	865	865	0
250	20231102	160300	132996468	865	865	865	865	0
251	20231102	160200	132996468	865	865	865	865	0
252	20231102	160100	132996468	865	865	865	865	0
253	20231102	160000	132996468	865	865	865	865	0
254	20231102	155900	132996468	865	865	865	865	0
255	20231102	155800	132996468	865	865	865	865	0
256	20231102	155700	132996468	865	865	865	865	0
257	20231102	155600	132996468	865	865	865	865	0
258	20231102	155500	132996468	865	865	865	865	0
259	20231102	155400	132996468	865	865	865	865	0
260	20231102	155300	132996468	865	865	865	865	0
261	20231102	155200	132996468	865	865	865	865	0
262	20231102	155100	132996468	865	865	865	865	0
263	20231102	155000	132996468	865	865	865	865	0
264	20231102	154900	132996468	865	865	865	865	0
265	20231102	154800	132996468	865	865	865	865	0
266	20231102	154700	132996468	865	865	865	865	0
267	20231102	154600	132996468	865	865	865	865	0
268	20231102	154500	132996468	865	865	865	865	0
269	20231102	154400	132996468	865	865	865	865	0
270	20231102	154300	132996468	865	865	865	865	0
271	20231102	154200	132996468	865	865	865	865	0
272	20231102	154100	132996468	865	865	865	865	3971
273	20231102	154000	132996468	865	865	865	865	0
274	20231102	153900	132996468	865	865	865	865	0
275	20231102	153800	132996468	865	865	865	865	0
276	20231102	153700	132996468	865	865	865	865	0
277	20231102	153600	132996468	865	865	865	865	0
278	20231102	153500	132996468	865	865	865	865	0
279	20231102	153400	132996468	865	865	865	865	0
280	20231102	153300	132996468	865	865	865	865	0
281	20231102	153200	132996468	865	865	865	865	0
282	20231102	153100	132996468	865	865	865	865	0
283	20231102	153000	132996468	865	865	865	865	3971
284	20231102	152900	129561553	873	873	873	873	0
285	20231102	152800	129561553	873	873	873	873	0
286	20231102	152700	129561553	873	873	873	873	0
287	20231102	152600	129561553	873	873	873	873	0
288	20231102	152500	129561553	873	873	873	873	0
289	20231102	152400	129561553	873	873	873	873	0
290	20231102	152300	129561553	873	873	873	873	0
291	20231102	152200	129561553	873	873	873	873	0
292	20231102	152100	129561553	873	873	873	873	0
293	20231102	152000	129561553	873	873	873	873	0
294	20231102	151900	129561553	873	873	873	873	0
295	20231102	151800	129561553	873	873	873	873	0
296	20231102	151700	129561553	873	873	873	873	0
297	20231102	151600	129561553	873	872	873	869	3
298	20231102	151500	129558939	873	873	873	873	0
299	20231102	151400	129558939	873	872	873	872	2
300	20231102	151300	129557194	873	873	875	873	554
301	20231102	151200	129073550	875	875	875	875	1
302	20231102	151100	129072675	873	873	873	873	48
303	20231102	151000	129030771	875	873	875	873	2
304	20231102	150900	129029023	875	874	875	873	165
305	20231102	150800	128884812	875	875	875	875	0
306	20231102	150700	128884812	875	875	875	875	0
307	20231102	150600	128884812	875	874	875	874	946
308	20231102	150500	128058007	875	875	875	875	0
309	20231102	150400	128058007	875	875	875	875	0
310	20231102	150300	128058007	875	875	875	875	0
311	20231102	150200	128058007	875	875	875	875	193
312	20231102	150100	127889132	875	874	875	874	473
313	20231102	150000	127475729	874	873	874	873	4
314	20231102	145900	127472236	874	874	874	874	27
315	20231102	145800	127448638	875	875	875	875	0
316	20231102	145700	127448638	875	875	875	875	0
317	20231102	145600	127448638	875	875	875	875	0
318	20231102	145500	127448638	875	875	875	875	0
319	20231102	145400	127448638	875	873	875	873	525
320	20231102	145300	126990311	875	875	875	875	0
321	20231102	145200	126990311	875	873	875	873	2
322	20231102	145100	126988563	875	875	875	875	417
323	20231102	145000	126623688	875	874	875	874	4
324	20231102	144900	126620191	872	873	875	872	2137
325	20231102	144800	124750924	874	873	874	873	2
326	20231102	144700	124749177	874	874	874	874	0
327	20231102	144600	124749177	874	874	874	874	27
328	20231102	144500	124725579	874	874	874	874	0
329	20231102	144400	124725579	874	875	875	873	8
330	20231102	144300	124718587	874	875	875	874	2
331	20231102	144200	124716838	874	874	875	874	6
332	20231102	144100	124711593	873	874	875	873	444
333	20231102	144000	124323206	874	872	874	872	92
334	20231102	143900	124242980	874	874	875	874	4542
335	20231102	143800	120270770	874	874	874	874	1
336	20231102	143700	120269896	874	874	874	874	1
337	20231102	143600	120269022	875	875	875	875	0
338	20231102	143500	120269022	875	875	875	875	0
339	20231102	143400	120269022	875	875	875	875	0
340	20231102	143300	120269022	875	875	875	875	0
341	20231102	143200	120269022	875	875	875	875	0
342	20231102	143100	120269022	875	874	875	874	2417
343	20231102	143000	118154159	875	875	875	875	0
344	20231102	142900	118154159	875	871	875	871	10027
345	20231102	142800	109387954	870	870	870	870	12
346	20231102	142700	109377514	871	871	871	871	0
347	20231102	142600	109377514	871	871	871	871	0
348	20231102	142500	109377514	871	871	871	871	0
349	20231102	142400	109377514	871	871	871	871	0
350	20231102	142300	109377514	871	871	871	871	3000
351	20231102	142200	106764514	871	871	871	871	251
352	20231102	142100	106545893	871	871	871	871	417
353	20231102	142000	106182686	871	871	871	871	0
354	20231102	141900	106182686	871	871	871	871	0
355	20231102	141800	106182686	871	871	871	871	0
356	20231102	141700	106182686	871	871	871	871	0
357	20231102	141600	106182686	871	869	871	869	60
358	20231102	141500	106130544	871	871	871	871	0
359	20231102	141400	106130544	871	869	871	869	218
360	20231102	141300	105941099	871	871	871	871	0
361	20231102	141200	105941099	871	870	871	870	28
362	20231102	141100	105916738	871	870	871	870	417
363	20231102	141000	105553553	870	870	870	870	0
364	20231102	140900	105553553	870	870	870	870	0
365	20231102	140800	105553553	870	870	870	870	0
366	20231102	140700	105553553	870	870	870	870	28
367	20231102	140600	105529193	871	871	871	871	0
368	20231102	140500	105529193	871	871	871	871	0
369	20231102	140400	105529193	871	870	871	870	2874
370	20231102	140300	103028812	870	870	870	870	500
371	20231102	140200	102593812	871	871	871	871	0
372	20231102	140100	102593812	871	871	871	871	417
373	20231102	140000	102230605	869	869	869	869	259
374	20231102	135900	102005534	871	871	871	871	0
375	20231102	135800	102005534	871	871	871	871	1000
376	20231102	135700	101134534	871	871	871	871	1
377	20231102	135600	101133663	869	870	871	869	2373
378	20231102	135500	99069154	870	869	870	869	1395
379	20231102	135400	97856898	869	869	869	869	300
380	20231102	135300	97596198	867	866	869	866	303
381	20231102	135200	97333497	869	869	869	869	2
382	20231102	135100	97331759	869	868	869	867	445
383	20231102	135000	96945521	868	868	868	868	1
384	20231102	134900	96944653	868	868	868	868	0
385	20231102	134800	96944653	868	868	868	868	1
386	20231102	134700	96943785	867	867	867	867	56
387	20231102	134600	96895233	867	867	867	867	30
388	20231102	134500	96869223	868	868	868	868	0
389	20231102	134400	96869223	868	868	868	868	0
390	20231102	134300	96869223	868	868	868	868	0
391	20231102	134200	96869223	868	868	868	868	0
392	20231102	134100	96869223	868	867	868	867	417
393	20231102	134000	96507393	867	867	867	867	0
394	20231102	133900	96507393	867	867	867	867	200
395	20231102	133800	96333993	867	867	867	867	0
396	20231102	133700	96333993	867	867	867	867	0
397	20231102	133600	96333993	867	867	867	867	27
398	20231102	133500	96310584	867	867	867	867	0
399	20231102	133400	96310584	867	867	867	867	0
400	20231102	133300	96310584	867	867	867	867	0
401	20231102	133200	96310584	867	867	867	867	0
402	20231102	133100	96310584	867	866	867	866	418
403	20231102	133000	95948282	866	866	866	866	26
404	20231102	132900	95925766	867	867	867	867	0
405	20231102	132800	95925766	867	867	867	867	0
406	20231102	132700	95925766	867	867	867	867	1
407	20231102	132600	95924899	866	866	866	866	1
408	20231102	132500	95924033	867	867	867	867	0
409	20231102	132400	95924033	867	867	867	867	0
410	20231102	132300	95924033	867	867	867	867	0
411	20231102	132200	95924033	867	867	867	867	0
412	20231102	132100	95924033	867	866	867	866	418
413	20231102	132000	95561637	865	865	865	865	0
414	20231102	131900	95561637	865	865	865	865	492
415	20231102	131800	95136057	866	866	866	866	26
416	20231102	131700	95113541	867	867	867	867	0
417	20231102	131600	95113541	867	867	867	867	0
418	20231102	131500	95113541	867	867	867	867	0
419	20231102	131400	95113541	867	867	867	867	0
420	20231102	131300	95113541	867	867	867	867	0
421	20231102	131200	95113541	867	867	867	867	0
422	20231102	131100	95113541	867	866	867	866	418
423	20231102	131000	94751335	867	867	867	867	0
424	20231102	130900	94751335	867	867	867	867	0
425	20231102	130800	94751335	867	867	867	867	0
426	20231102	130700	94751335	867	867	867	867	0
427	20231102	130600	94751335	867	867	867	867	0
428	20231102	130500	94751335	867	867	867	867	0
429	20231102	130400	94751335	867	867	867	867	0
430	20231102	130300	94751335	867	867	867	867	0
431	20231102	130200	94751335	867	867	867	867	0
432	20231102	130100	94751335	867	867	867	867	446
433	20231102	130000	94364653	867	867	867	867	0
434	20231102	125900	94364653	867	867	867	867	0
435	20231102	125800	94364653	867	867	867	867	0
436	20231102	125700	94364653	867	866	867	866	2
437	20231102	125600	94362920	867	867	867	867	32
438	20231102	125500	94335176	867	867	867	867	1
439	20231102	125400	94334309	866	866	866	866	1
440	20231102	125300	94333443	867	867	867	867	0
441	20231102	125200	94333443	867	867	867	867	0
442	20231102	125100	94333443	867	867	867	867	418
443	20231102	125000	93971037	866	866	866	866	0
444	20231102	124900	93971037	866	866	866	866	27
445	20231102	124800	93947655	866	866	866	866	0
446	20231102	124700	93947655	866	866	866	866	0
447	20231102	124600	93947655	866	866	866	866	0
448	20231102	124500	93947655	866	866	866	866	0
449	20231102	124400	93947655	866	866	866	866	0
450	20231102	124300	93947655	866	866	866	866	0
451	20231102	124200	93947655	866	866	866	866	27
452	20231102	124100	93924273	868	867	868	867	418
453	20231102	124000	93561749	865	865	865	865	18
454	20231102	123900	93546179	865	865	865	865	8
455	20231102	123800	93539259	866	866	866	866	27
456	20231102	123700	93515877	868	868	868	868	0
457	20231102	123600	93515877	868	868	868	868	0
458	20231102	123500	93515877	868	868	868	868	0
459	20231102	123400	93515877	868	868	868	868	0
460	20231102	123300	93515877	868	868	868	868	0
461	20231102	123200	93515877	868	868	868	868	0
462	20231102	123100	93515877	868	868	868	868	0
463	20231102	123000	93515877	868	868	868	868	0
464	20231102	122900	93515877	868	868	868	868	0
465	20231102	122800	93515877	868	868	868	868	0
466	20231102	122700	93515877	868	868	868	868	0
467	20231102	122600	93515877	868	868	868	868	3
468	20231102	122500	93513273	868	868	868	868	0
469	20231102	122400	93513273	868	868	868	868	1
470	20231102	122300	93512405	865	865	865	865	0
471	20231102	122200	93512405	865	865	865	865	1281
472	20231102	122100	92404340	863	865	865	863	527
473	20231102	122000	91949431	864	864	864	864	1
474	20231102	121900	91948567	865	868	868	865	78
475	20231102	121800	91881094	865	865	865	865	0
476	20231102	121700	91881094	865	865	865	865	0
477	20231102	121600	91881094	865	865	865	865	0
478	20231102	121500	91881094	865	865	865	865	0
479	20231102	121400	91881094	865	865	865	865	0
480	20231102	121300	91881094	865	865	865	865	566
481	20231102	121200	91391504	867	867	867	867	0
482	20231102	121100	91391504	867	867	867	867	0
483	20231102	121000	91391504	867	867	867	867	0
484	20231102	120900	91391504	867	867	867	867	28
485	20231102	120800	91367228	867	867	867	867	0
486	20231102	120700	91367228	867	867	867	867	0
487	20231102	120600	91367228	867	867	867	867	0
488	20231102	120500	91367228	867	867	867	867	0
489	20231102	120400	91367228	867	863	867	863	28665
490	20231102	120300	66569289	861	861	861	861	0
491	20231102	120200	66569289	861	861	861	861	0
492	20231102	120100	66569289	861	861	861	861	0
493	20231102	120000	66569289	861	861	861	861	0
494	20231102	115900	66569289	861	863	863	861	550
495	20231102	115800	66095193	865	865	865	865	0
496	20231102	115700	66095193	865	865	865	865	1
497	20231102	115600	66094328	865	865	865	865	1
498	20231102	115500	66093463	862	862	862	862	0
499	20231102	115400	66093463	862	862	862	862	0
500	20231102	115300	66093463	862	866	866	862	5
501	20231102	115200	66089149	863	866	866	863	28
502	20231102	115100	66064982	863	865	865	863	197
503	20231102	115000	65894863	867	867	867	867	0
504	20231102	114900	65894863	867	867	867	867	0
505	20231102	114800	65894863	867	867	867	867	0
506	20231102	114700	65894863	867	867	867	867	0
507	20231102	114600	65894863	867	867	867	867	0
508	20231102	114500	65894863	867	867	867	867	0
509	20231102	114400	65894863	867	867	867	867	0
510	20231102	114300	65894863	867	867	867	867	0
511	20231102	114200	65894863	867	867	867	867	0
512	20231102	114100	65894863	867	867	867	867	0
513	20231102	114000	65894863	867	867	867	867	0
514	20231102	113900	65894863	867	867	867	867	0
515	20231102	113800	65894863	867	867	867	867	0
516	20231102	113700	65894863	867	867	867	867	0
517	20231102	113600	65894863	867	863	867	863	693
518	20231102	113500	65294496	868	868	868	868	0
519	20231102	113400	65294496	868	868	868	868	0
520	20231102	113300	65294496	868	868	868	868	0
521	20231102	113200	65294496	868	868	868	868	0
522	20231102	113100	65294496	868	868	868	868	0
523	20231102	113000	65294496	868	868	868	868	0
524	20231102	112900	65294496	868	867	868	867	2
525	20231102	112800	65292761	859	859	859	859	0
526	20231102	112700	65292761	859	863	863	859	181
527	20231102	112600	65137013	868	868	868	868	1
528	20231102	112500	65136145	864	869	869	864	165
529	20231102	112400	64992895	870	870	870	870	0
530	20231102	112300	64992895	870	870	870	870	0
531	20231102	112200	64992895	870	870	870	870	0
532	20231102	112100	64992895	870	870	870	870	0
533	20231102	112000	64992895	870	870	870	870	0
534	20231102	111900	64992895	870	869	870	869	2
535	20231102	111800	64991156	869	862	870	862	9973
536	20231102	111700	56346804	862	862	862	862	0
537	20231102	111600	56346804	862	862	862	862	0
538	20231102	111500	56346804	862	862	862	862	0
539	20231102	111400	56346804	862	862	862	862	0
540	20231102	111300	56346804	862	862	862	862	0
541	20231102	111200	56346804	862	862	862	862	0
542	20231102	111100	56346804	862	862	862	862	0
543	20231102	111000	56346804	862	862	862	862	0
544	20231102	110900	56346804	862	862	862	862	0
545	20231102	110800	56346804	862	862	862	862	0
546	20231102	110700	56346804	862	862	862	862	1
547	20231102	110600	56345942	858	858	858	858	59
548	20231102	110500	56295320	864	864	864	864	1
549	20231102	110400	56294456	856	856	856	856	0
550	20231102	110300	56294456	856	857	857	856	400
551	20231102	110200	55951759	865	865	865	865	0
552	20231102	110100	55951759	865	865	865	865	0
553	20231102	110000	55951759	865	865	865	865	0
554	20231102	105900	55951759	865	865	865	865	0
555	20231102	105800	55951759	865	865	865	865	0
556	20231102	105700	55951759	865	865	865	865	0
557	20231102	105600	55951759	865	865	865	865	0
558	20231102	105500	55951759	865	865	865	865	0
559	20231102	105400	55951759	865	865	865	865	0
560	20231102	105300	55951759	865	865	865	865	0
561	20231102	105200	55951759	865	865	865	865	0
562	20231102	105100	55951759	865	865	865	865	0
563	20231102	105000	55951759	865	865	865	865	0
564	20231102	104900	55951759	865	865	865	865	0
565	20231102	104800	55951759	865	865	865	865	0
566	20231102	104700	55951759	865	865	865	865	0
567	20231102	104600	55951759	865	865	865	865	0
568	20231102	104500	55951759	865	865	865	865	0
569	20231102	104400	55951759	865	862	865	856	6301
570	20231102	104300	50557348	862	862	862	862	0
571	20231102	104200	50557348	862	864	864	862	1700
572	20231102	104100	49090094	865	865	865	865	227
573	20231102	104000	48893739	865	865	865	865	0
574	20231102	103900	48893739	865	865	865	865	0
575	20231102	103800	48893739	865	865	865	865	1
576	20231102	103700	48892874	864	864	864	864	0
577	20231102	103600	48892874	864	864	864	864	3011
578	20231102	103500	46291370	864	864	864	864	0
579	20231102	103400	46291370	864	864	864	864	0
580	20231102	103300	46291370	864	864	864	864	0
581	20231102	103200	46291370	864	864	864	864	350
582	20231102	103100	45988970	864	864	864	864	0
583	20231102	103000	45988970	864	864	864	864	111
584	20231102	102900	45893066	865	865	865	865	0
585	20231102	102800	45893066	865	865	865	865	27
586	20231102	102700	45869711	865	865	865	865	0
587	20231102	102600	45869711	865	865	865	865	1
588	20231102	102500	45868846	864	864	864	864	30
589	20231102	102400	45842926	864	864	864	864	0
590	20231102	102300	45842926	864	864	864	864	25
591	20231102	102200	45821326	865	865	865	865	0
592	20231102	102100	45821326	865	865	865	865	27
593	20231102	102000	45797971	865	865	865	865	0
594	20231102	101900	45797971	865	865	865	865	0
595	20231102	101800	45797971	865	865	865	865	0
596	20231102	101700	45797971	865	865	865	865	0
597	20231102	101600	45797971	865	865	865	865	0
598	20231102	101500	45797971	865	865	865	865	30
599	20231102	101400	45772021	865	865	865	865	2
600	20231102	101300	45770291	864	863	864	863	3
601	20231102	101200	45767701	865	864	865	863	428
602	20231102	101100	45397909	864	864	864	864	0
603	20231102	101000	45397909	864	864	864	864	0
604	20231102	100900	45397909	864	864	864	864	5
605	20231102	100800	45393589	864	864	864	864	0
606	20231102	100700	45393589	864	864	864	864	1
607	20231102	100600	45392725	862	862	862	862	0
608	20231102	100500	45392725	862	862	862	862	29
609	20231102	100400	45367727	862	862	862	862	1
610	20231102	100300	45366865	864	864	864	864	0
611	20231102	100200	45366865	864	864	864	864	0
612	20231102	100100	45366865	864	864	864	864	0
613	20231102	100000	45366865	864	864	864	864	0
614	20231102	095900	45366865	864	864	864	864	0
615	20231102	095800	45366865	864	864	864	864	0
616	20231102	095700	45366865	864	864	864	864	0
617	20231102	095600	45366865	864	864	864	864	0
618	20231102	095500	45366865	864	864	864	864	0
619	20231102	095400	45366865	864	864	864	864	0
620	20231102	095300	45366865	864	864	864	864	0
621	20231102	095200	45366865	864	864	864	864	0
622	20231102	095100	45366865	864	864	864	864	0
623	20231102	095000	45366865	864	864	864	864	0
624	20231102	094900	45366865	864	864	864	864	0
625	20231102	094800	45366865	864	858	864	857	15629
626	20231102	094700	31958916	864	864	864	864	0
627	20231102	094600	31958916	864	863	864	863	1391
628	20231102	094500	30758482	863	863	863	863	1
629	20231102	094400	30757619	857	863	863	857	328
630	20231102	094300	30476517	863	863	863	863	0
631	20231102	094200	30476517	863	863	863	863	0
632	20231102	094100	30476517	863	863	863	856	222
633	20231102	094000	30285071	856	858	858	856	2000
634	20231102	093900	28572965	863	858	863	858	2
635	20231102	093800	28571244	859	859	859	859	27
636	20231102	093700	28548051	865	865	865	865	0
637	20231102	093600	28548051	865	865	865	865	0
638	20231102	093500	28548051	865	865	865	865	121
639	20231102	093400	28443386	865	865	865	865	6
640	20231102	093300	28438196	865	865	865	865	74
641	20231102	093200	28374186	865	861	865	856	746
642	20231102	093100	27735054	865	864	865	864	67
643	20231102	093000	27677111	865	865	865	865	0
644	20231102	092900	27677111	865	864	865	862	125
645	20231102	092800	27569161	865	865	865	865	1
646	20231102	092700	27568296	865	868	868	863	145
647	20231102	092600	27442660	868	866	868	866	2
648	20231102	092500	27440926	868	867	868	867	66
649	20231102	092400	27383660	867	867	867	867	0
650	20231102	092300	27383660	867	867	867	867	66
651	20231102	092200	27326438	867	867	867	867	0
652	20231102	092100	27326438	867	867	867	867	811
653	20231102	092000	26623301	867	867	867	867	1
654	20231102	091900	26622434	867	864	867	864	2077
655	20231102	091800	24826638	862	862	862	862	887
656	20231102	091700	24062044	862	862	862	862	66
657	20231102	091600	24005152	862	862	862	862	0
658	20231102	091500	24005152	862	862	862	862	0
659	20231102	091400	24005152	862	862	862	862	0
660	20231102	091300	24005152	862	862	862	862	0
661	20231102	091200	24005152	862	858	862	856	8315
662	20231102	091100	16877748	862	860	862	858	2191
663	20231102	091000	14997607	862	862	862	862	99
664	20231102	090900	14912269	865	865	865	865	0
665	20231102	090800	14912269	865	865	868	865	12562
666	20231102	090700	4043820	865	861	865	859	1202
667	20231102	090600	3010520	867	863	867	862	55
668	20231102	090500	2963104	871	857	871	857	2008
669	20231102	090400	1236533	860	857	860	857	143
670	20231102	090300	1113856	860	859	861	857	1007
671	20231102	090200	247847	859	857	859	857	2
672	20231102	090100	246131	860	860	860	857	153
673	20231102	090000	114846	860	857	860	857	134