KissMeData/153490/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202100	96646331	1010	1010	1010	1010	3902
3	20231103	202000	96646331	1010	1010	1010	1010	0
4	20231103	201900	96646331	1010	1010	1010	1010	0
5	20231103	201800	96646331	1010	1010	1010	1010	0
6	20231103	201700	96646331	1010	1010	1010	1010	0
7	20231103	201600	96646331	1010	1010	1010	1010	0
8	20231103	201500	96646331	1010	1010	1010	1010	0
9	20231103	201400	96646331	1010	1010	1010	1010	0
10	20231103	201300	96646331	1010	1010	1010	1010	0
11	20231103	201200	96646331	1010	1010	1010	1010	0
12	20231103	201100	96646331	1010	1010	1010	1010	0
13	20231103	201000	96646331	1010	1010	1010	1010	0
14	20231103	200900	96646331	1010	1010	1010	1010	0
15	20231103	200800	96646331	1010	1010	1010	1010	0
16	20231103	200700	96646331	1010	1010	1010	1010	0
17	20231103	200600	96646331	1010	1010	1010	1010	0
18	20231103	200500	96646331	1010	1010	1010	1010	0
19	20231103	200400	96646331	1010	1010	1010	1010	0
20	20231103	200300	96646331	1010	1010	1010	1010	0
21	20231103	200200	96646331	1010	1010	1010	1010	0
22	20231103	200100	96646331	1010	1010	1010	1010	0
23	20231103	200000	96646331	1010	1010	1010	1010	0
24	20231103	195900	96646331	1010	1010	1010	1010	0
25	20231103	195800	96646331	1010	1010	1010	1010	0
26	20231103	195700	96646331	1010	1010	1010	1010	0
27	20231103	195600	96646331	1010	1010	1010	1010	0
28	20231103	195500	96646331	1010	1010	1010	1010	0
29	20231103	195400	96646331	1010	1010	1010	1010	0
30	20231103	195300	96646331	1010	1010	1010	1010	0
31	20231103	195200	96646331	1010	1010	1010	1010	0
32	20231103	195100	96646331	1010	1010	1010	1010	3902
33	20231103	195000	96646331	1010	1010	1010	1010	0
34	20231103	194900	96646331	1010	1010	1010	1010	0
35	20231103	194800	96646331	1010	1010	1010	1010	0
36	20231103	194700	96646331	1010	1010	1010	1010	0
37	20231103	194600	96646331	1010	1010	1010	1010	0
38	20231103	194500	96646331	1010	1010	1010	1010	0
39	20231103	194400	96646331	1010	1010	1010	1010	0
40	20231103	194300	96646331	1010	1010	1010	1010	0
41	20231103	194200	96646331	1010	1010	1010	1010	0
42	20231103	194100	96646331	1010	1010	1010	1010	0
43	20231103	194000	96646331	1010	1010	1010	1010	0
44	20231103	193900	96646331	1010	1010	1010	1010	0
45	20231103	193800	96646331	1010	1010	1010	1010	0
46	20231103	193700	96646331	1010	1010	1010	1010	0
47	20231103	193600	96646331	1010	1010	1010	1010	0
48	20231103	193500	96646331	1010	1010	1010	1010	0
49	20231103	193400	96646331	1010	1010	1010	1010	0
50	20231103	193300	96646331	1010	1010	1010	1010	0
51	20231103	193200	96646331	1010	1010	1010	1010	0
52	20231103	193100	96646331	1010	1010	1010	1010	0
53	20231103	193000	96646331	1010	1010	1010	1010	0
54	20231103	192900	96646331	1010	1010	1010	1010	0
55	20231103	192800	96646331	1010	1010	1010	1010	0
56	20231103	192700	96646331	1010	1010	1010	1010	0
57	20231103	192600	96646331	1010	1010	1010	1010	0
58	20231103	192500	96646331	1010	1010	1010	1010	0
59	20231103	192400	96646331	1010	1010	1010	1010	0
60	20231103	192300	96646331	1010	1010	1010	1010	0
61	20231103	192200	96646331	1010	1010	1010	1010	0
62	20231103	192100	96646331	1010	1010	1010	1010	3902
63	20231103	192000	96646331	1010	1010	1010	1010	0
64	20231103	191900	96646331	1010	1010	1010	1010	0
65	20231103	191800	96646331	1010	1010	1010	1010	0
66	20231103	191700	96646331	1010	1010	1010	1010	0
67	20231103	191600	96646331	1010	1010	1010	1010	0
68	20231103	191500	96646331	1010	1010	1010	1010	0
69	20231103	191400	96646331	1010	1010	1010	1010	0
70	20231103	191300	96646331	1010	1010	1010	1010	0
71	20231103	191200	96646331	1010	1010	1010	1010	0
72	20231103	191100	96646331	1010	1010	1010	1010	0
73	20231103	191000	96646331	1010	1010	1010	1010	0
74	20231103	190900	96646331	1010	1010	1010	1010	0
75	20231103	190800	96646331	1010	1010	1010	1010	0
76	20231103	190700	96646331	1010	1010	1010	1010	0
77	20231103	190600	96646331	1010	1010	1010	1010	0
78	20231103	190500	96646331	1010	1010	1010	1010	0
79	20231103	190400	96646331	1010	1010	1010	1010	0
80	20231103	190300	96646331	1010	1010	1010	1010	0
81	20231103	190200	96646331	1010	1010	1010	1010	0
82	20231103	190100	96646331	1010	1010	1010	1010	0
83	20231103	190000	96646331	1010	1010	1010	1010	0
84	20231103	185900	96646331	1010	1010	1010	1010	0
85	20231103	185800	96646331	1010	1010	1010	1010	0
86	20231103	185700	96646331	1010	1010	1010	1010	0
87	20231103	185600	96646331	1010	1010	1010	1010	0
88	20231103	185500	96646331	1010	1010	1010	1010	0
89	20231103	185400	96646331	1010	1010	1010	1010	0
90	20231103	185300	96646331	1010	1010	1010	1010	0
91	20231103	185200	96646331	1010	1010	1010	1010	0
92	20231103	185100	96646331	1010	1010	1010	1010	3902
93	20231103	185000	96646331	1010	1010	1010	1010	0
94	20231103	184900	96646331	1010	1010	1010	1010	0
95	20231103	184800	96646331	1010	1010	1010	1010	0
96	20231103	184700	96646331	1010	1010	1010	1010	0
97	20231103	184600	96646331	1010	1010	1010	1010	0
98	20231103	184500	96646331	1010	1010	1010	1010	0
99	20231103	184400	96646331	1010	1010	1010	1010	0
100	20231103	184300	96646331	1010	1010	1010	1010	0
101	20231103	184200	96646331	1010	1010	1010	1010	0
102	20231103	184100	96646331	1010	1010	1010	1010	0
103	20231103	184000	96646331	1010	1010	1010	1010	0
104	20231103	183900	96646331	1010	1010	1010	1010	0
105	20231103	183800	96646331	1010	1010	1010	1010	0
106	20231103	183700	96646331	1010	1010	1010	1010	0
107	20231103	183600	96646331	1010	1010	1010	1010	0
108	20231103	183500	96646331	1010	1010	1010	1010	0
109	20231103	183400	96646331	1010	1010	1010	1010	0
110	20231103	183300	96646331	1010	1010	1010	1010	0
111	20231103	183200	96646331	1010	1010	1010	1010	0
112	20231103	183100	96646331	1010	1010	1010	1010	0
113	20231103	183000	96646331	1010	1010	1010	1010	0
114	20231103	182900	96646331	1010	1010	1010	1010	0
115	20231103	182800	96646331	1010	1010	1010	1010	0
116	20231103	182700	96646331	1010	1010	1010	1010	0
117	20231103	182600	96646331	1010	1010	1010	1010	0
118	20231103	182500	96646331	1010	1010	1010	1010	0
119	20231103	182400	96646331	1010	1010	1010	1010	0
120	20231103	182300	96646331	1010	1010	1010	1010	0
121	20231103	182200	96646331	1010	1010	1010	1010	0
122	20231103	182100	96646331	1010	1010	1010	1010	3902
123	20231103	182000	96646331	1010	1010	1010	1010	0
124	20231103	181900	96646331	1010	1010	1010	1010	0
125	20231103	181800	96646331	1010	1010	1010	1010	0
126	20231103	181700	96646331	1010	1010	1010	1010	0
127	20231103	181600	96646331	1010	1010	1010	1010	0
128	20231103	181500	96646331	1010	1010	1010	1010	0
129	20231103	181400	96646331	1010	1010	1010	1010	0
130	20231103	181300	96646331	1010	1010	1010	1010	0
131	20231103	181200	96646331	1010	1010	1010	1010	0
132	20231103	181100	96646331	1010	1010	1010	1010	0
133	20231103	181000	96646331	1010	1010	1010	1010	0
134	20231103	180900	96646331	1010	1010	1010	1010	0
135	20231103	180800	96646331	1010	1010	1010	1010	0
136	20231103	180700	96646331	1010	1010	1010	1010	0
137	20231103	180600	96646331	1010	1010	1010	1010	0
138	20231103	180500	96646331	1010	1010	1010	1010	0
139	20231103	180400	96646331	1010	1010	1010	1010	0
140	20231103	180300	96646331	1010	1010	1010	1010	0
141	20231103	180200	96646331	1010	1010	1010	1010	0
142	20231103	180100	96646331	1010	1010	1010	1010	0
143	20231103	180000	96646331	1010	1010	1010	1010	0
144	20231103	175900	96646331	1010	1010	1010	1010	0
145	20231103	175800	96646331	1010	1010	1010	1010	0
146	20231103	175700	96646331	1010	1010	1010	1010	0
147	20231103	175600	96646331	1010	1010	1010	1010	0
148	20231103	175500	96646331	1010	1010	1010	1010	0
149	20231103	175400	96646331	1010	1010	1010	1010	0
150	20231103	175300	96646331	1010	1010	1010	1010	0
151	20231103	175200	96646331	1010	1010	1010	1010	0
152	20231103	175100	96646331	1010	1010	1010	1010	3902
153	20231103	175000	96646331	1010	1010	1010	1010	0
154	20231103	174900	96646331	1010	1010	1010	1010	0
155	20231103	174800	96646331	1010	1010	1010	1010	0
156	20231103	174700	96646331	1010	1010	1010	1010	0
157	20231103	174600	96646331	1010	1010	1010	1010	0
158	20231103	174500	96646331	1010	1010	1010	1010	0
159	20231103	174400	96646331	1010	1010	1010	1010	0
160	20231103	174300	96646331	1010	1010	1010	1010	0
161	20231103	174200	96646331	1010	1010	1010	1010	0
162	20231103	174100	96646331	1010	1010	1010	1010	0
163	20231103	174000	96646331	1010	1010	1010	1010	0
164	20231103	173900	96646331	1010	1010	1010	1010	0
165	20231103	173800	96646331	1010	1010	1010	1010	0
166	20231103	173700	96646331	1010	1010	1010	1010	0
167	20231103	173600	96646331	1010	1010	1010	1010	0
168	20231103	173500	96646331	1010	1010	1010	1010	0
169	20231103	173400	96646331	1010	1010	1010	1010	0
170	20231103	173300	96646331	1010	1010	1010	1010	0
171	20231103	173200	96646331	1010	1010	1010	1010	0
172	20231103	173100	96646331	1010	1010	1010	1010	0
173	20231103	173000	96646331	1010	1010	1010	1010	0
174	20231103	172900	96646331	1010	1010	1010	1010	0
175	20231103	172800	96646331	1010	1010	1010	1010	0
176	20231103	172700	96646331	1010	1010	1010	1010	0
177	20231103	172600	96646331	1010	1010	1010	1010	0
178	20231103	172500	96646331	1010	1010	1010	1010	0
179	20231103	172400	96646331	1010	1010	1010	1010	0
180	20231103	172300	96646331	1010	1010	1010	1010	0
181	20231103	172200	96646331	1010	1010	1010	1010	0
182	20231103	172100	96646331	1010	1010	1010	1010	3902
183	20231103	172000	96646331	1010	1010	1010	1010	0
184	20231103	171900	96646331	1010	1010	1010	1010	0
185	20231103	171800	96646331	1010	1010	1010	1010	0
186	20231103	171700	96646331	1010	1010	1010	1010	0
187	20231103	171600	96646331	1010	1010	1010	1010	0
188	20231103	171500	96646331	1010	1010	1010	1010	0
189	20231103	171400	96646331	1010	1010	1010	1010	0
190	20231103	171300	96646331	1010	1010	1010	1010	0
191	20231103	171200	96646331	1010	1010	1010	1010	0
192	20231103	171100	96646331	1010	1010	1010	1010	0
193	20231103	171000	96646331	1010	1010	1010	1010	0
194	20231103	170900	96646331	1010	1010	1010	1010	0
195	20231103	170800	96646331	1010	1010	1010	1010	0
196	20231103	170700	96646331	1010	1010	1010	1010	0
197	20231103	170600	96646331	1010	1010	1010	1010	0
198	20231103	170500	96646331	1010	1010	1010	1010	0
199	20231103	170400	96646331	1010	1010	1010	1010	0
200	20231103	170300	96646331	1010	1010	1010	1010	0
201	20231103	170200	96646331	1010	1010	1010	1010	0
202	20231103	170100	96646331	1010	1010	1010	1010	0
203	20231103	170000	96646331	1010	1010	1010	1010	0
204	20231103	165900	96646331	1010	1010	1010	1010	0
205	20231103	165800	96646331	1010	1010	1010	1010	0
206	20231103	165700	96646331	1010	1010	1010	1010	0
207	20231103	165600	96646331	1010	1010	1010	1010	0
208	20231103	165500	96646331	1010	1010	1010	1010	0
209	20231103	165400	96646331	1010	1010	1010	1010	0
210	20231103	165300	96646331	1010	1010	1010	1010	0
211	20231103	165200	96646331	1010	1010	1010	1010	0
212	20231103	165100	96646331	1010	1010	1010	1010	3902
213	20231103	165000	96646331	1010	1010	1010	1010	0
214	20231103	164900	96646331	1010	1010	1010	1010	0
215	20231103	164800	96646331	1010	1010	1010	1010	0
216	20231103	164700	96646331	1010	1010	1010	1010	0
217	20231103	164600	96646331	1010	1010	1010	1010	0
218	20231103	164500	96646331	1010	1010	1010	1010	0
219	20231103	164400	96646331	1010	1010	1010	1010	0
220	20231103	164300	96646331	1010	1010	1010	1010	0
221	20231103	164200	96646331	1010	1010	1010	1010	0
222	20231103	164100	96646331	1010	1010	1010	1010	0
223	20231103	164000	96646331	1010	1010	1010	1010	0
224	20231103	163900	96646331	1010	1010	1010	1010	0
225	20231103	163800	96646331	1010	1010	1010	1010	0
226	20231103	163700	96646331	1010	1010	1010	1010	0
227	20231103	163600	96646331	1010	1010	1010	1010	0
228	20231103	163500	96646331	1010	1010	1010	1010	0
229	20231103	163400	96646331	1010	1010	1010	1010	0
230	20231103	163300	96646331	1010	1010	1010	1010	0
231	20231103	163200	96646331	1010	1010	1010	1010	0
232	20231103	163100	96646331	1010	1010	1010	1010	0
233	20231103	163000	96646331	1010	1010	1010	1010	0
234	20231103	162900	96646331	1010	1010	1010	1010	0
235	20231103	162800	96646331	1010	1010	1010	1010	0
236	20231103	162700	96646331	1010	1010	1010	1010	0
237	20231103	162600	96646331	1010	1010	1010	1010	0
238	20231103	162500	96646331	1010	1010	1010	1010	0
239	20231103	162400	96646331	1010	1010	1010	1010	0
240	20231103	162300	96646331	1010	1010	1010	1010	0
241	20231103	162200	96646331	1010	1010	1010	1010	0
242	20231103	162100	96646331	1010	1010	1010	1010	3902
243	20231103	162000	96646331	1010	1010	1010	1010	0
244	20231103	161900	96646331	1010	1010	1010	1010	0
245	20231103	161800	96646331	1010	1010	1010	1010	0
246	20231103	161700	96646331	1010	1010	1010	1010	0
247	20231103	161600	96646331	1010	1010	1010	1010	0
248	20231103	161500	96646331	1010	1010	1010	1010	0
249	20231103	161400	96646331	1010	1010	1010	1010	0
250	20231103	161300	96646331	1010	1010	1010	1010	0
251	20231103	161200	96646331	1010	1010	1010	1010	0
252	20231103	161100	96646331	1010	1010	1010	1010	0
253	20231103	161000	96646331	1010	1010	1010	1010	0
254	20231103	160900	96646331	1010	1010	1010	1010	0
255	20231103	160800	96646331	1010	1010	1010	1010	0
256	20231103	160700	96646331	1010	1010	1010	1010	0
257	20231103	160600	96646331	1010	1010	1010	1010	0
258	20231103	160500	96646331	1010	1010	1010	1010	0
259	20231103	160400	96646331	1010	1010	1010	1010	0
260	20231103	160300	96646331	1010	1010	1010	1010	0
261	20231103	160200	96646331	1010	1010	1010	1010	0
262	20231103	160100	96646331	1010	1010	1010	1010	0
263	20231103	160000	96646331	1010	1010	1010	1010	0
264	20231103	155900	96646331	1010	1010	1010	1010	0
265	20231103	155800	96646331	1010	1010	1010	1010	0
266	20231103	155700	96646331	1010	1010	1010	1010	0
267	20231103	155600	96646331	1010	1010	1010	1010	0
268	20231103	155500	96646331	1010	1010	1010	1010	0
269	20231103	155400	96646331	1010	1010	1010	1010	0
270	20231103	155300	96646331	1010	1010	1010	1010	0
271	20231103	155200	96646331	1010	1010	1010	1010	0
272	20231103	155100	96646331	1010	1010	1010	1010	3902
273	20231103	155000	96646331	1010	1010	1010	1010	0
274	20231103	154900	96646331	1010	1010	1010	1010	0
275	20231103	154800	96646331	1010	1010	1010	1010	0
276	20231103	154700	96646331	1010	1010	1010	1010	0
277	20231103	154600	96646331	1010	1010	1010	1010	0
278	20231103	154500	96646331	1010	1010	1010	1010	0
279	20231103	154400	96646331	1010	1010	1010	1010	0
280	20231103	154300	96646331	1010	1010	1010	1010	0
281	20231103	154200	96646331	1010	1010	1010	1010	0
282	20231103	154100	96646331	1010	1010	1010	1010	0
283	20231103	154000	96646331	1010	1010	1010	1010	0
284	20231103	153900	96646331	1010	1010	1010	1010	0
285	20231103	153800	96646331	1010	1010	1010	1010	0
286	20231103	153700	96646331	1010	1010	1010	1010	0
287	20231103	153600	96646331	1010	1010	1010	1010	0
288	20231103	153500	96646331	1010	1010	1010	1010	0
289	20231103	153400	96646331	1010	1010	1010	1010	0
290	20231103	153300	96646331	1010	1010	1010	1010	0
291	20231103	153200	96646331	1010	1010	1010	1010	0
292	20231103	153100	96646331	1010	1010	1010	1010	0
293	20231103	153000	96646331	1010	1010	1010	1010	3902
294	20231103	152900	92705311	999	999	999	999	0
295	20231103	152800	92705311	999	999	999	999	0
296	20231103	152700	92705311	999	999	999	999	0
297	20231103	152600	92705311	999	999	999	999	0
298	20231103	152500	92705311	999	999	999	999	0
299	20231103	152400	92705311	999	999	999	999	0
300	20231103	152300	92705311	999	999	999	999	0
301	20231103	152200	92705311	999	999	999	999	0
302	20231103	152100	92705311	999	999	999	999	0
303	20231103	152000	92705311	999	999	999	999	0
304	20231103	151900	92705311	999	997	999	997	8290
305	20231103	151800	84438847	997	997	997	997	1000
306	20231103	151700	83441847	997	997	997	997	60
307	20231103	151600	83382027	997	997	997	997	0
308	20231103	151500	83382027	997	997	997	997	0
309	20231103	151400	83382027	997	997	997	997	0
310	20231103	151300	83382027	997	997	997	997	11
311	20231103	151200	83371060	995	995	995	995	0
312	20231103	151100	83371060	995	996	996	995	110
313	20231103	151000	83261510	994	995	995	994	808
314	20231103	150900	82457714	995	995	995	995	2570
315	20231103	150800	79900564	996	996	996	996	2600
316	20231103	150700	77310964	995	995	995	995	0
317	20231103	150600	77310964	995	995	995	995	0
318	20231103	150500	77310964	995	995	995	995	0
319	20231103	150400	77310964	995	996	996	995	300
320	20231103	150300	77012462	994	994	994	994	1700
321	20231103	150200	75322662	998	998	998	998	0
322	20231103	150100	75322662	998	998	998	998	0
323	20231103	150000	75322662	998	998	998	998	0
324	20231103	145900	75322662	998	998	998	998	19
325	20231103	145800	75303700	998	998	998	998	0
326	20231103	145700	75303700	998	998	998	998	0
327	20231103	145600	75303700	998	998	998	998	10
328	20231103	145500	75293720	999	999	999	999	0
329	20231103	145400	75293720	999	999	999	999	0
330	20231103	145300	75293720	999	999	999	999	0
331	20231103	145200	75293720	999	999	999	999	0
332	20231103	145100	75293720	999	999	999	999	0
333	20231103	145000	75293720	999	995	999	995	2
334	20231103	144900	75291726	999	999	999	999	0
335	20231103	144800	75291726	999	999	999	998	110
336	20231103	144700	75181936	999	999	999	999	100
337	20231103	144600	75082036	999	999	999	999	0
338	20231103	144500	75082036	999	992	999	992	101
339	20231103	144400	74981837	992	992	992	992	0
340	20231103	144300	74981837	992	992	992	992	200
341	20231103	144200	74783437	991	991	991	991	0
342	20231103	144100	74783437	991	994	994	991	300
343	20231103	144000	74485961	994	994	994	994	0
344	20231103	143900	74485961	994	994	994	994	874
345	20231103	143800	73617205	994	994	994	994	100
346	20231103	143700	73517805	994	994	994	994	0
347	20231103	143600	73517805	994	994	994	994	0
348	20231103	143500	73517805	994	994	994	994	0
349	20231103	143400	73517805	994	994	994	994	0
350	20231103	143300	73517805	994	994	994	994	0
351	20231103	143200	73517805	994	995	995	994	100
352	20231103	143100	73418359	995	997	997	995	100
353	20231103	143000	73318677	997	997	997	997	0
354	20231103	142900	73318677	997	997	997	997	0
355	20231103	142800	73318677	997	997	997	997	0
356	20231103	142700	73318677	997	997	997	997	0
357	20231103	142600	73318677	997	997	997	997	0
358	20231103	142500	73318677	997	997	997	997	0
359	20231103	142400	73318677	997	997	997	997	81
360	20231103	142300	73237920	999	999	999	999	7
361	20231103	142200	73230927	999	999	999	999	0
362	20231103	142100	73230927	999	999	999	999	0
363	20231103	142000	73230927	999	999	999	999	0
364	20231103	141900	73230927	999	999	999	999	0
365	20231103	141800	73230927	999	999	999	999	0
366	20231103	141700	73230927	999	999	999	999	0
367	20231103	141600	73230927	999	999	999	999	0
368	20231103	141500	73230927	999	999	999	999	1
369	20231103	141400	73229928	999	999	999	999	0
370	20231103	141300	73229928	999	999	999	999	0
371	20231103	141200	73229928	999	999	999	999	0
372	20231103	141100	73229928	999	999	999	999	0
373	20231103	141000	73229928	999	999	999	999	0
374	20231103	140900	73229928	999	999	999	999	0
375	20231103	140800	73229928	999	999	999	999	0
376	20231103	140700	73229928	999	999	999	999	1
377	20231103	140600	73228929	997	997	997	997	0
378	20231103	140500	73228929	997	997	997	997	0
379	20231103	140400	73228929	997	997	997	997	0
380	20231103	140300	73228929	997	997	997	997	0
381	20231103	140200	73228929	997	997	997	997	1000
382	20231103	140100	72231929	1000	1000	1000	1000	400
383	20231103	140000	71831929	1000	1000	1000	1000	125
384	20231103	135900	71706929	1000	1000	1000	1000	271
385	20231103	135800	71435929	998	998	998	998	0
386	20231103	135700	71435929	998	998	998	998	0
387	20231103	135600	71435929	998	998	998	998	0
388	20231103	135500	71435929	998	998	998	998	0
389	20231103	135400	71435929	998	998	998	998	83
390	20231103	135300	71353095	998	998	998	998	0
391	20231103	135200	71353095	998	998	998	998	0
392	20231103	135100	71353095	998	998	998	998	0
393	20231103	135000	71353095	998	998	998	998	0
394	20231103	134900	71353095	998	998	998	998	0
395	20231103	134800	71353095	998	998	998	998	0
396	20231103	134700	71353095	998	998	998	998	0
397	20231103	134600	71353095	998	998	998	998	0
398	20231103	134500	71353095	998	998	998	998	0
399	20231103	134400	71353095	998	998	998	998	67
400	20231103	134300	71286229	996	997	997	996	500
401	20231103	134200	70787901	997	997	997	997	300
402	20231103	134100	70488801	997	997	997	997	0
403	20231103	134000	70488801	997	997	997	997	0
404	20231103	133900	70488801	997	997	997	997	0
405	20231103	133800	70488801	997	997	997	997	0
406	20231103	133700	70488801	997	997	997	997	0
407	20231103	133600	70488801	997	997	997	997	0
408	20231103	133500	70488801	997	997	997	997	0
409	20231103	133400	70488801	997	997	997	997	0
410	20231103	133300	70488801	997	997	997	997	0
411	20231103	133200	70488801	997	997	997	997	200
412	20231103	133100	70289401	997	997	997	997	200
413	20231103	133000	70090001	998	998	998	998	100
414	20231103	132900	69990201	997	997	997	997	0
415	20231103	132800	69990201	997	997	997	997	0
416	20231103	132700	69990201	997	997	997	997	0
417	20231103	132600	69990201	997	997	997	997	0
418	20231103	132500	69990201	997	997	997	997	0
419	20231103	132400	69990201	997	997	997	997	8
420	20231103	132300	69982225	997	997	997	997	2
421	20231103	132200	69980231	997	997	997	997	65
422	20231103	132100	69915426	997	997	997	997	0
423	20231103	132000	69915426	997	997	997	997	0
424	20231103	131900	69915426	997	997	997	997	0
425	20231103	131800	69915426	997	997	997	997	0
426	20231103	131700	69915426	997	997	997	997	0
427	20231103	131600	69915426	997	997	997	997	0
428	20231103	131500	69915426	997	997	997	997	0
429	20231103	131400	69915426	997	997	997	997	225
430	20231103	131300	69691101	996	998	998	996	100
431	20231103	131200	69591496	998	998	998	998	0
432	20231103	131100	69591496	998	998	998	998	19
433	20231103	131000	69572534	996	997	997	996	100
434	20231103	130900	69472899	998	998	998	998	0
435	20231103	130800	69472899	998	998	998	998	0
436	20231103	130700	69472899	998	998	998	998	0
437	20231103	130600	69472899	998	998	998	998	0
438	20231103	130500	69472899	998	998	998	998	0
439	20231103	130400	69472899	998	998	998	998	0
440	20231103	130300	69472899	998	997	998	997	217
441	20231103	130200	69256433	997	997	997	997	83
442	20231103	130100	69173682	998	999	999	998	399
443	20231103	130000	68775180	999	999	999	999	100
444	20231103	125900	68675280	1000	1000	1000	1000	1
445	20231103	125800	68674280	999	1000	1000	999	200
446	20231103	125700	68474380	1001	1002	1002	1001	21
447	20231103	125600	68453348	1001	1001	1001	1001	90
448	20231103	125500	68363258	1001	1002	1002	1001	110
449	20231103	125400	68253145	1001	1001	1001	1001	100
450	20231103	125300	68153045	1001	1001	1001	1001	1
451	20231103	125200	68152044	1002	1002	1002	1002	0
452	20231103	125100	68152044	1002	1002	1002	1002	402
453	20231103	125000	67749240	1000	1000	1000	1000	20
454	20231103	124900	67729240	999	999	999	999	50
455	20231103	124800	67679290	1000	1000	1000	1000	3
456	20231103	124700	67676290	999	999	999	999	1172
457	20231103	124600	66505462	994	994	994	994	1000
458	20231103	124500	65511462	994	994	994	994	20
459	20231103	124400	65491582	992	1000	1000	992	3675
460	20231103	124300	61835229	1000	1000	1000	1000	20
461	20231103	124200	61815229	999	1004	1004	999	236
462	20231103	124100	61578446	1006	1006	1006	1006	143
463	20231103	124000	61434588	1006	1006	1006	1006	10
464	20231103	123900	61424528	1006	1006	1006	1006	47
465	20231103	123800	61377246	1004	1004	1004	1004	0
466	20231103	123700	61377246	1004	1004	1004	1004	0
467	20231103	123600	61377246	1004	1004	1004	1004	0
468	20231103	123500	61377246	1004	1004	1004	1004	0
469	20231103	123400	61377246	1004	1004	1004	1004	104
470	20231103	123300	61272830	1004	1004	1004	1004	26
471	20231103	123200	61246726	1007	1007	1007	1007	0
472	20231103	123100	61246726	1007	1007	1007	1007	0
473	20231103	123000	61246726	1007	1007	1007	1007	144
474	20231103	122900	61101718	1007	1005	1007	1005	138
475	20231103	122800	60962992	1004	1002	1004	1002	381
476	20231103	122700	60581172	1001	1001	1001	1001	0
477	20231103	122600	60581172	1001	1001	1001	1001	0
478	20231103	122500	60581172	1001	1001	1001	1001	0
479	20231103	122400	60581172	1001	1001	1001	1001	0
480	20231103	122300	60581172	1001	1001	1001	1001	0
481	20231103	122200	60581172	1001	1001	1001	1001	150
482	20231103	122100	60431022	1002	1002	1002	1002	0
483	20231103	122000	60431022	1002	1002	1002	1002	299
484	20231103	121900	60131424	1002	1002	1002	1002	0
485	20231103	121800	60131424	1002	1002	1002	1002	0
486	20231103	121700	60131424	1002	1002	1002	1002	0
487	20231103	121600	60131424	1002	1002	1002	1002	0
488	20231103	121500	60131424	1002	1002	1002	1002	0
489	20231103	121400	60131424	1002	1002	1002	1002	0
490	20231103	121300	60131424	1002	1002	1002	1002	0
491	20231103	121200	60131424	1002	1002	1002	1002	0
492	20231103	121100	60131424	1002	1002	1002	1002	0
493	20231103	121000	60131424	1002	1002	1002	1002	53
494	20231103	120900	60078318	1002	1002	1002	1002	0
495	20231103	120800	60078318	1002	1002	1002	1002	0
496	20231103	120700	60078318	1002	1002	1002	1002	0
497	20231103	120600	60078318	1002	1002	1002	1002	0
498	20231103	120500	60078318	1002	1002	1002	1002	0
499	20231103	120400	60078318	1002	1002	1002	1002	0
500	20231103	120300	60078318	1002	1002	1002	1002	0
501	20231103	120200	60078318	1002	1002	1002	1002	0
502	20231103	120100	60078318	1002	1002	1002	1002	0
503	20231103	120000	60078318	1002	1002	1002	1002	0
504	20231103	115900	60078318	1002	1002	1002	1002	0
505	20231103	115800	60078318	1002	1002	1002	1002	0
506	20231103	115700	60078318	1002	1002	1002	1002	42
507	20231103	115600	60036234	1014	1014	1014	1014	0
508	20231103	115500	60036234	1014	1014	1014	1014	0
509	20231103	115400	60036234	1014	1014	1014	1014	50
510	20231103	115300	59985534	1013	1013	1013	1013	1
511	20231103	115200	59984521	995	998	998	995	1381
512	20231103	115100	58609112	999	999	999	999	0
513	20231103	115000	58609112	999	999	999	999	0
514	20231103	114900	58609112	999	999	999	999	9
515	20231103	114800	58600121	999	999	999	999	30
516	20231103	114700	58570151	999	1001	1001	999	181
517	20231103	114600	58389172	1001	1001	1001	1001	0
518	20231103	114500	58389172	1001	1001	1001	1001	100
519	20231103	114400	58289072	1012	1012	1012	1012	0
520	20231103	114300	58289072	1012	1012	1012	1012	300
521	20231103	114200	57985472	1015	1015	1015	1015	0
522	20231103	114100	57985472	1015	1010	1015	1010	5019
523	20231103	114000	52900259	1014	1014	1014	1014	0
524	20231103	113900	52900259	1014	1004	1015	1002	5230
525	20231103	113800	47608553	1003	1003	1003	1003	9
526	20231103	113700	47599526	1001	1001	1001	1001	0
527	20231103	113600	47599526	1001	1001	1001	1001	600
528	20231103	113500	46998926	1000	998	1000	998	3370
529	20231103	113400	43630697	998	998	998	998	0
530	20231103	113300	43630697	998	998	998	998	10
531	20231103	113200	43620717	996	998	998	996	1100
532	20231103	113100	42523117	998	998	998	998	10
533	20231103	113000	42513137	998	998	998	998	10
534	20231103	112900	42503157	997	997	997	997	0
535	20231103	112800	42503157	997	997	997	997	0
536	20231103	112700	42503157	997	997	997	997	0
537	20231103	112600	42503157	997	997	997	997	0
538	20231103	112500	42503157	997	996	997	996	501
539	20231103	112400	42004160	995	995	995	995	865
540	20231103	112300	41143485	994	994	994	994	0
541	20231103	112200	41143485	994	994	994	994	0
542	20231103	112100	41143485	994	994	994	994	0
543	20231103	112000	41143485	994	994	994	994	768
544	20231103	111900	40380093	994	994	994	994	0
545	20231103	111800	40380093	994	994	994	994	0
546	20231103	111700	40380093	994	994	994	994	0
547	20231103	111600	40380093	994	994	994	994	0
548	20231103	111500	40380093	994	993	994	993	87
549	20231103	111400	40293642	994	994	994	994	0
550	20231103	111300	40293642	994	994	994	994	0
551	20231103	111200	40293642	994	994	994	994	0
552	20231103	111100	40293642	994	994	994	994	0
553	20231103	111000	40293642	994	994	994	994	0
554	20231103	110900	40293642	994	994	994	994	0
555	20231103	110800	40293642	994	994	994	994	27
556	20231103	110700	40266804	991	991	991	991	0
557	20231103	110600	40266804	991	991	991	991	0
558	20231103	110500	40266804	991	991	991	991	0
559	20231103	110400	40266804	991	991	991	991	0
560	20231103	110300	40266804	991	991	991	991	0
561	20231103	110200	40266804	991	991	991	991	0
562	20231103	110100	40266804	991	991	991	991	0
563	20231103	110000	40266804	991	991	991	991	100
564	20231103	105900	40167704	992	992	992	992	0
565	20231103	105800	40167704	992	992	992	992	0
566	20231103	105700	40167704	992	992	992	992	0
567	20231103	105600	40167704	992	992	992	992	42
568	20231103	105500	40126040	994	994	994	994	505
569	20231103	105400	39624070	994	994	994	994	500
570	20231103	105300	39127070	994	994	994	994	1
571	20231103	105200	39126076	995	995	995	995	22
572	20231103	105100	39104186	994	994	994	994	0
573	20231103	105000	39104186	994	994	994	994	0
574	20231103	104900	39104186	994	994	994	994	0
575	20231103	104800	39104186	994	994	994	994	0
576	20231103	104700	39104186	994	994	994	994	0
577	20231103	104600	39104186	994	994	994	994	0
578	20231103	104500	39104186	994	994	994	994	0
579	20231103	104400	39104186	994	994	994	994	0
580	20231103	104300	39104186	994	994	994	994	19
581	20231103	104200	39085300	994	994	994	994	35
582	20231103	104100	39050510	994	994	994	994	0
583	20231103	104000	39050510	994	994	994	994	0
584	20231103	103900	39050510	994	994	994	994	100
585	20231103	103800	38951110	994	994	994	994	0
586	20231103	103700	38951110	994	994	994	994	28
587	20231103	103600	38923278	989	989	989	989	0
588	20231103	103500	38923278	989	989	989	989	0
589	20231103	103400	38923278	989	989	989	989	0
590	20231103	103300	38923278	989	990	990	989	35
591	20231103	103200	38888643	989	989	989	989	0
592	20231103	103100	38888643	989	989	989	989	0
593	20231103	103000	38888643	989	989	989	989	1
594	20231103	102900	38887654	995	995	995	995	0
595	20231103	102800	38887654	995	995	995	995	0
596	20231103	102700	38887654	995	995	995	995	0
597	20231103	102600	38887654	995	995	995	995	0
598	20231103	102500	38887654	995	995	995	995	10
599	20231103	102400	38877704	994	994	994	994	0
600	20231103	102300	38877704	994	994	994	994	0
601	20231103	102200	38877704	994	994	994	994	17
602	20231103	102100	38860806	994	994	994	994	0
603	20231103	102000	38860806	994	994	994	994	0
604	20231103	101900	38860806	994	994	994	994	0
605	20231103	101800	38860806	994	994	994	994	0
606	20231103	101700	38860806	994	994	994	994	0
607	20231103	101600	38860806	994	994	994	994	0
608	20231103	101500	38860806	994	994	994	994	0
609	20231103	101400	38860806	994	994	994	994	0
610	20231103	101300	38860806	994	994	994	994	0
611	20231103	101200	38860806	994	994	994	994	0
612	20231103	101100	38860806	994	994	994	994	97
613	20231103	101000	38764388	994	994	994	994	0
614	20231103	100900	38764388	994	994	994	994	0
615	20231103	100800	38764388	994	994	994	994	0
616	20231103	100700	38764388	994	994	994	994	1
617	20231103	100600	38763394	993	993	993	993	0
618	20231103	100500	38763394	993	993	993	993	53
619	20231103	100400	38710765	993	990	993	990	1000
620	20231103	100300	37719908	986	986	986	986	0
621	20231103	100200	37719908	986	986	986	986	0
622	20231103	100100	37719908	986	986	986	986	0
623	20231103	100000	37719908	986	986	986	986	0
624	20231103	095900	37719908	986	986	986	986	36
625	20231103	095800	37684412	986	986	986	986	0
626	20231103	095700	37684412	986	986	986	986	0
627	20231103	095600	37684412	986	986	986	986	0
628	20231103	095500	37684412	986	986	986	986	182
629	20231103	095400	37504960	987	987	987	987	0
630	20231103	095300	37504960	987	987	987	987	0
631	20231103	095200	37504960	987	987	987	987	0
632	20231103	095100	37504960	987	987	987	987	0
633	20231103	095000	37504960	987	987	987	987	25
634	20231103	094900	37480285	988	988	988	988	0
635	20231103	094800	37480285	988	988	988	988	0
636	20231103	094700	37480285	988	988	988	988	83
637	20231103	094600	37398281	986	986	986	986	0
638	20231103	094500	37398281	986	986	986	986	100
639	20231103	094400	37299681	986	986	986	986	0
640	20231103	094300	37299681	986	986	986	986	10
641	20231103	094200	37289821	986	986	986	986	0
642	20231103	094100	37289821	986	986	986	986	0
643	20231103	094000	37289821	986	986	986	986	0
644	20231103	093900	37289821	986	986	986	986	200
645	20231103	093800	37092621	985	985	985	985	0
646	20231103	093700	37092621	985	985	985	985	0
647	20231103	093600	37092621	985	985	985	985	0
648	20231103	093500	37092621	985	988	988	985	205
649	20231103	093400	36890661	988	988	988	988	1
650	20231103	093300	36889673	989	989	989	989	0
651	20231103	093200	36889673	989	989	989	989	20
652	20231103	093100	36869893	989	986	989	986	224
653	20231103	093000	36649026	985	985	985	985	0
654	20231103	092900	36649026	985	985	985	985	0
655	20231103	092800	36649026	985	985	985	985	300
656	20231103	092700	36353526	985	985	985	985	0
657	20231103	092600	36353526	985	985	985	985	0
658	20231103	092500	36353526	985	985	985	985	0
659	20231103	092400	36353526	985	985	985	985	100
660	20231103	092300	36255026	985	985	985	985	0
661	20231103	092200	36255026	985	985	985	985	0
662	20231103	092100	36255026	985	985	985	985	0
663	20231103	092000	36255026	985	985	985	985	0
664	20231103	091900	36255026	985	985	985	985	0
665	20231103	091800	36255026	985	985	985	985	0
666	20231103	091700	36255026	985	985	985	985	0
667	20231103	091600	36255026	985	985	985	985	303
668	20231103	091500	35956571	991	991	991	991	178
669	20231103	091400	35780173	987	987	987	987	0
670	20231103	091300	35780173	987	987	987	987	1
671	20231103	091200	35779186	984	984	984	984	0
672	20231103	091100	35779186	984	984	984	984	20
673	20231103	091000	35759506	984	990	990	984	1374
674	20231103	090900	34407220	990	990	990	990	510
675	20231103	090800	33902320	990	990	990	990	0
676	20231103	090700	33902320	990	990	990	990	0
677	20231103	090600	33902320	990	990	990	990	0
678	20231103	090500	33902320	990	990	990	990	10
679	20231103	090400	33892420	990	990	990	990	394
680	20231103	090300	33502360	990	990	990	990	50
681	20231103	090200	33452860	990	990	990	990	0
682	20231103	090100	33452860	990	990	990	990	10
683	20231103	090000	33442960	989	985	989	985	33952