KissMeData/331520/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210700	123305639	938	938	938	938	2075
3	20231102	210600	123305639	938	938	938	938	0
4	20231102	210500	123305639	938	938	938	938	0
5	20231102	210400	123305639	938	938	938	938	0
6	20231102	210300	123305639	938	938	938	938	0
7	20231102	210200	123305639	938	938	938	938	0
8	20231102	210100	123305639	938	938	938	938	0
9	20231102	210000	123305639	938	938	938	938	0
10	20231102	205900	123305639	938	938	938	938	0
11	20231102	205800	123305639	938	938	938	938	0
12	20231102	205700	123305639	938	938	938	938	0
13	20231102	205600	123305639	938	938	938	938	0
14	20231102	205500	123305639	938	938	938	938	0
15	20231102	205400	123305639	938	938	938	938	0
16	20231102	205300	123305639	938	938	938	938	0
17	20231102	205200	123305639	938	938	938	938	0
18	20231102	205100	123305639	938	938	938	938	0
19	20231102	205000	123305639	938	938	938	938	0
20	20231102	204900	123305639	938	938	938	938	0
21	20231102	204800	123305639	938	938	938	938	0
22	20231102	204700	123305639	938	938	938	938	0
23	20231102	204600	123305639	938	938	938	938	0
24	20231102	204500	123305639	938	938	938	938	0
25	20231102	204400	123305639	938	938	938	938	0
26	20231102	204300	123305639	938	938	938	938	0
27	20231102	204200	123305639	938	938	938	938	0
28	20231102	204100	123305639	938	938	938	938	0
29	20231102	204000	123305639	938	938	938	938	0
30	20231102	203900	123305639	938	938	938	938	0
31	20231102	203800	123305639	938	938	938	938	0
32	20231102	203700	123305639	938	938	938	938	2075
33	20231102	203600	123305639	938	938	938	938	0
34	20231102	203500	123305639	938	938	938	938	0
35	20231102	203400	123305639	938	938	938	938	0
36	20231102	203300	123305639	938	938	938	938	0
37	20231102	203200	123305639	938	938	938	938	0
38	20231102	203100	123305639	938	938	938	938	0
39	20231102	203000	123305639	938	938	938	938	0
40	20231102	202900	123305639	938	938	938	938	0
41	20231102	202800	123305639	938	938	938	938	0
42	20231102	202700	123305639	938	938	938	938	0
43	20231102	202600	123305639	938	938	938	938	0
44	20231102	202500	123305639	938	938	938	938	0
45	20231102	202400	123305639	938	938	938	938	0
46	20231102	202300	123305639	938	938	938	938	0
47	20231102	202200	123305639	938	938	938	938	0
48	20231102	202100	123305639	938	938	938	938	0
49	20231102	202000	123305639	938	938	938	938	0
50	20231102	201900	123305639	938	938	938	938	0
51	20231102	201800	123305639	938	938	938	938	0
52	20231102	201700	123305639	938	938	938	938	0
53	20231102	201600	123305639	938	938	938	938	0
54	20231102	201500	123305639	938	938	938	938	0
55	20231102	201400	123305639	938	938	938	938	0
56	20231102	201300	123305639	938	938	938	938	0
57	20231102	201200	123305639	938	938	938	938	0
58	20231102	201100	123305639	938	938	938	938	0
59	20231102	201000	123305639	938	938	938	938	0
60	20231102	200900	123305639	938	938	938	938	0
61	20231102	200800	123305639	938	938	938	938	0
62	20231102	200700	123305639	938	938	938	938	2075
63	20231102	200600	123305639	938	938	938	938	0
64	20231102	200500	123305639	938	938	938	938	0
65	20231102	200400	123305639	938	938	938	938	0
66	20231102	200300	123305639	938	938	938	938	0
67	20231102	200200	123305639	938	938	938	938	0
68	20231102	200100	123305639	938	938	938	938	0
69	20231102	200000	123305639	938	938	938	938	0
70	20231102	195900	123305639	938	938	938	938	0
71	20231102	195800	123305639	938	938	938	938	0
72	20231102	195700	123305639	938	938	938	938	0
73	20231102	195600	123305639	938	938	938	938	0
74	20231102	195500	123305639	938	938	938	938	0
75	20231102	195400	123305639	938	938	938	938	0
76	20231102	195300	123305639	938	938	938	938	0
77	20231102	195200	123305639	938	938	938	938	0
78	20231102	195100	123305639	938	938	938	938	0
79	20231102	195000	123305639	938	938	938	938	0
80	20231102	194900	123305639	938	938	938	938	0
81	20231102	194800	123305639	938	938	938	938	0
82	20231102	194700	123305639	938	938	938	938	0
83	20231102	194600	123305639	938	938	938	938	0
84	20231102	194500	123305639	938	938	938	938	0
85	20231102	194400	123305639	938	938	938	938	0
86	20231102	194300	123305639	938	938	938	938	0
87	20231102	194200	123305639	938	938	938	938	0
88	20231102	194100	123305639	938	938	938	938	0
89	20231102	194000	123305639	938	938	938	938	0
90	20231102	193900	123305639	938	938	938	938	0
91	20231102	193800	123305639	938	938	938	938	0
92	20231102	193700	123305639	938	938	938	938	2075
93	20231102	193600	123305639	938	938	938	938	0
94	20231102	193500	123305639	938	938	938	938	0
95	20231102	193400	123305639	938	938	938	938	0
96	20231102	193300	123305639	938	938	938	938	0
97	20231102	193200	123305639	938	938	938	938	0
98	20231102	193100	123305639	938	938	938	938	0
99	20231102	193000	123305639	938	938	938	938	0
100	20231102	192900	123305639	938	938	938	938	0
101	20231102	192800	123305639	938	938	938	938	0
102	20231102	192700	123305639	938	938	938	938	0
103	20231102	192600	123305639	938	938	938	938	0
104	20231102	192500	123305639	938	938	938	938	0
105	20231102	192400	123305639	938	938	938	938	0
106	20231102	192300	123305639	938	938	938	938	0
107	20231102	192200	123305639	938	938	938	938	0
108	20231102	192100	123305639	938	938	938	938	0
109	20231102	192000	123305639	938	938	938	938	0
110	20231102	191900	123305639	938	938	938	938	0
111	20231102	191800	123305639	938	938	938	938	0
112	20231102	191700	123305639	938	938	938	938	0
113	20231102	191600	123305639	938	938	938	938	0
114	20231102	191500	123305639	938	938	938	938	0
115	20231102	191400	123305639	938	938	938	938	0
116	20231102	191300	123305639	938	938	938	938	0
117	20231102	191200	123305639	938	938	938	938	0
118	20231102	191100	123305639	938	938	938	938	0
119	20231102	191000	123305639	938	938	938	938	0
120	20231102	190900	123305639	938	938	938	938	0
121	20231102	190800	123305639	938	938	938	938	0
122	20231102	190700	123305639	938	938	938	938	2075
123	20231102	190600	123305639	938	938	938	938	0
124	20231102	190500	123305639	938	938	938	938	0
125	20231102	190400	123305639	938	938	938	938	0
126	20231102	190300	123305639	938	938	938	938	0
127	20231102	190200	123305639	938	938	938	938	0
128	20231102	190100	123305639	938	938	938	938	0
129	20231102	190000	123305639	938	938	938	938	0
130	20231102	185900	123305639	938	938	938	938	0
131	20231102	185800	123305639	938	938	938	938	0
132	20231102	185700	123305639	938	938	938	938	0
133	20231102	185600	123305639	938	938	938	938	0
134	20231102	185500	123305639	938	938	938	938	0
135	20231102	185400	123305639	938	938	938	938	0
136	20231102	185300	123305639	938	938	938	938	0
137	20231102	185200	123305639	938	938	938	938	0
138	20231102	185100	123305639	938	938	938	938	0
139	20231102	185000	123305639	938	938	938	938	0
140	20231102	184900	123305639	938	938	938	938	0
141	20231102	184800	123305639	938	938	938	938	0
142	20231102	184700	123305639	938	938	938	938	0
143	20231102	184600	123305639	938	938	938	938	0
144	20231102	184500	123305639	938	938	938	938	0
145	20231102	184400	123305639	938	938	938	938	0
146	20231102	184300	123305639	938	938	938	938	0
147	20231102	184200	123305639	938	938	938	938	0
148	20231102	184100	123305639	938	938	938	938	0
149	20231102	184000	123305639	938	938	938	938	0
150	20231102	183900	123305639	938	938	938	938	0
151	20231102	183800	123305639	938	938	938	938	0
152	20231102	183700	123305639	938	938	938	938	2075
153	20231102	183600	123305639	938	938	938	938	0
154	20231102	183500	123305639	938	938	938	938	0
155	20231102	183400	123305639	938	938	938	938	0
156	20231102	183300	123305639	938	938	938	938	0
157	20231102	183200	123305639	938	938	938	938	0
158	20231102	183100	123305639	938	938	938	938	0
159	20231102	183000	123305639	938	938	938	938	0
160	20231102	182900	123305639	938	938	938	938	0
161	20231102	182800	123305639	938	938	938	938	0
162	20231102	182700	123305639	938	938	938	938	0
163	20231102	182600	123305639	938	938	938	938	0
164	20231102	182500	123305639	938	938	938	938	0
165	20231102	182400	123305639	938	938	938	938	0
166	20231102	182300	123305639	938	938	938	938	0
167	20231102	182200	123305639	938	938	938	938	0
168	20231102	182100	123305639	938	938	938	938	0
169	20231102	182000	123305639	938	938	938	938	0
170	20231102	181900	123305639	938	938	938	938	0
171	20231102	181800	123305639	938	938	938	938	0
172	20231102	181700	123305639	938	938	938	938	0
173	20231102	181600	123305639	938	938	938	938	0
174	20231102	181500	123305639	938	938	938	938	0
175	20231102	181400	123305639	938	938	938	938	0
176	20231102	181300	123305639	938	938	938	938	0
177	20231102	181200	123305639	938	938	938	938	0
178	20231102	181100	123305639	938	938	938	938	0
179	20231102	181000	123305639	938	938	938	938	0
180	20231102	180900	123305639	938	938	938	938	0
181	20231102	180800	123305639	938	938	938	938	0
182	20231102	180700	123305639	938	938	938	938	2075
183	20231102	180600	123305639	938	938	938	938	0
184	20231102	180500	123305639	938	938	938	938	0
185	20231102	180400	123305639	938	938	938	938	0
186	20231102	180300	123305639	938	938	938	938	0
187	20231102	180200	123305639	938	938	938	938	0
188	20231102	180100	123305639	938	938	938	938	0
189	20231102	180000	123305639	938	938	938	938	0
190	20231102	175900	123305639	938	938	938	938	0
191	20231102	175800	123305639	938	938	938	938	0
192	20231102	175700	123305639	938	938	938	938	0
193	20231102	175600	123305639	938	938	938	938	0
194	20231102	175500	123305639	938	938	938	938	0
195	20231102	175400	123305639	938	938	938	938	0
196	20231102	175300	123305639	938	938	938	938	0
197	20231102	175200	123305639	938	938	938	938	0
198	20231102	175100	123305639	938	938	938	938	0
199	20231102	175000	123305639	938	938	938	938	0
200	20231102	174900	123305639	938	938	938	938	0
201	20231102	174800	123305639	938	938	938	938	0
202	20231102	174700	123305639	938	938	938	938	0
203	20231102	174600	123305639	938	938	938	938	0
204	20231102	174500	123305639	938	938	938	938	0
205	20231102	174400	123305639	938	938	938	938	0
206	20231102	174300	123305639	938	938	938	938	0
207	20231102	174200	123305639	938	938	938	938	0
208	20231102	174100	123305639	938	938	938	938	0
209	20231102	174000	123305639	938	938	938	938	0
210	20231102	173900	123305639	938	938	938	938	0
211	20231102	173800	123305639	938	938	938	938	0
212	20231102	173700	123305639	938	938	938	938	2075
213	20231102	173600	123305639	938	938	938	938	0
214	20231102	173500	123305639	938	938	938	938	0
215	20231102	173400	123305639	938	938	938	938	0
216	20231102	173300	123305639	938	938	938	938	0
217	20231102	173200	123305639	938	938	938	938	0
218	20231102	173100	123305639	938	938	938	938	0
219	20231102	173000	123305639	938	938	938	938	0
220	20231102	172900	123305639	938	938	938	938	0
221	20231102	172800	123305639	938	938	938	938	0
222	20231102	172700	123305639	938	938	938	938	0
223	20231102	172600	123305639	938	938	938	938	0
224	20231102	172500	123305639	938	938	938	938	0
225	20231102	172400	123305639	938	938	938	938	0
226	20231102	172300	123305639	938	938	938	938	0
227	20231102	172200	123305639	938	938	938	938	0
228	20231102	172100	123305639	938	938	938	938	0
229	20231102	172000	123305639	938	938	938	938	0
230	20231102	171900	123305639	938	938	938	938	0
231	20231102	171800	123305639	938	938	938	938	0
232	20231102	171700	123305639	938	938	938	938	0
233	20231102	171600	123305639	938	938	938	938	0
234	20231102	171500	123305639	938	938	938	938	0
235	20231102	171400	123305639	938	938	938	938	0
236	20231102	171300	123305639	938	938	938	938	0
237	20231102	171200	123305639	938	938	938	938	0
238	20231102	171100	123305639	938	938	938	938	0
239	20231102	171000	123305639	938	938	938	938	0
240	20231102	170900	123305639	938	938	938	938	0
241	20231102	170800	123305639	938	938	938	938	0
242	20231102	170700	123305639	938	938	938	938	2075
243	20231102	170600	123305639	938	938	938	938	0
244	20231102	170500	123305639	938	938	938	938	0
245	20231102	170400	123305639	938	938	938	938	0
246	20231102	170300	123305639	938	938	938	938	0
247	20231102	170200	123305639	938	938	938	938	0
248	20231102	170100	123305639	938	938	938	938	0
249	20231102	170000	123305639	938	938	938	938	0
250	20231102	165900	123305639	938	938	938	938	0
251	20231102	165800	123305639	938	938	938	938	0
252	20231102	165700	123305639	938	938	938	938	0
253	20231102	165600	123305639	938	938	938	938	0
254	20231102	165500	123305639	938	938	938	938	0
255	20231102	165400	123305639	938	938	938	938	0
256	20231102	165300	123305639	938	938	938	938	0
257	20231102	165200	123305639	938	938	938	938	0
258	20231102	165100	123305639	938	938	938	938	0
259	20231102	165000	123305639	938	938	938	938	0
260	20231102	164900	123305639	938	938	938	938	0
261	20231102	164800	123305639	938	938	938	938	0
262	20231102	164700	123305639	938	938	938	938	0
263	20231102	164600	123305639	938	938	938	938	0
264	20231102	164500	123305639	938	938	938	938	0
265	20231102	164400	123305639	938	938	938	938	0
266	20231102	164300	123305639	938	938	938	938	0
267	20231102	164200	123305639	938	938	938	938	0
268	20231102	164100	123305639	938	938	938	938	0
269	20231102	164000	123305639	938	938	938	938	0
270	20231102	163900	123305639	938	938	938	938	0
271	20231102	163800	123305639	938	938	938	938	0
272	20231102	163700	123305639	938	938	938	938	2075
273	20231102	163600	123305639	938	938	938	938	0
274	20231102	163500	123305639	938	938	938	938	0
275	20231102	163400	123305639	938	938	938	938	0
276	20231102	163300	123305639	938	938	938	938	0
277	20231102	163200	123305639	938	938	938	938	0
278	20231102	163100	123305639	938	938	938	938	0
279	20231102	163000	123305639	938	938	938	938	0
280	20231102	162900	123305639	938	938	938	938	0
281	20231102	162800	123305639	938	938	938	938	0
282	20231102	162700	123305639	938	938	938	938	0
283	20231102	162600	123305639	938	938	938	938	0
284	20231102	162500	123305639	938	938	938	938	0
285	20231102	162400	123305639	938	938	938	938	0
286	20231102	162300	123305639	938	938	938	938	0
287	20231102	162200	123305639	938	938	938	938	0
288	20231102	162100	123305639	938	938	938	938	0
289	20231102	162000	123305639	938	938	938	938	0
290	20231102	161900	123305639	938	938	938	938	0
291	20231102	161800	123305639	938	938	938	938	0
292	20231102	161700	123305639	938	938	938	938	0
293	20231102	161600	123305639	938	938	938	938	0
294	20231102	161500	123305639	938	938	938	938	0
295	20231102	161400	123305639	938	938	938	938	0
296	20231102	161300	123305639	938	938	938	938	0
297	20231102	161200	123305639	938	938	938	938	0
298	20231102	161100	123305639	938	938	938	938	0
299	20231102	161000	123305639	938	938	938	938	0
300	20231102	160900	123305639	938	938	938	938	0
301	20231102	160800	123305639	938	938	938	938	0
302	20231102	160700	123305639	938	938	938	938	2075
303	20231102	160600	123305639	938	938	938	938	0
304	20231102	160500	123305639	938	938	938	938	0
305	20231102	160400	123305639	938	938	938	938	0
306	20231102	160300	123305639	938	938	938	938	0
307	20231102	160200	123305639	938	938	938	938	0
308	20231102	160100	123305639	938	938	938	938	0
309	20231102	160000	123305639	938	938	938	938	0
310	20231102	155900	123305639	938	938	938	938	0
311	20231102	155800	123305639	938	938	938	938	0
312	20231102	155700	123305639	938	938	938	938	0
313	20231102	155600	123305639	938	938	938	938	0
314	20231102	155500	123305639	938	938	938	938	0
315	20231102	155400	123305639	938	938	938	938	0
316	20231102	155300	123305639	938	938	938	938	0
317	20231102	155200	123305639	938	938	938	938	0
318	20231102	155100	123305639	938	938	938	938	0
319	20231102	155000	123305639	938	938	938	938	0
320	20231102	154900	123305639	938	938	938	938	0
321	20231102	154800	123305639	938	938	938	938	0
322	20231102	154700	123305639	938	938	938	938	0
323	20231102	154600	123305639	938	938	938	938	0
324	20231102	154500	123305639	938	938	938	938	0
325	20231102	154400	123305639	938	938	938	938	0
326	20231102	154300	123305639	938	938	938	938	0
327	20231102	154200	123305639	938	938	938	938	0
328	20231102	154100	123305639	938	938	938	938	0
329	20231102	154000	123305639	938	938	938	938	0
330	20231102	153900	123305639	938	938	938	938	0
331	20231102	153800	123305639	938	938	938	938	0
332	20231102	153700	123305639	938	938	938	938	2075
333	20231102	153600	123305639	938	938	938	938	0
334	20231102	153500	123305639	938	938	938	938	0
335	20231102	153400	123305639	938	938	938	938	0
336	20231102	153300	123305639	938	938	938	938	0
337	20231102	153200	123305639	938	938	938	938	0
338	20231102	153100	123305639	938	938	938	938	0
339	20231102	153000	123305639	938	938	938	938	2075
340	20231102	152900	121359289	938	938	938	938	0
341	20231102	152800	121359289	938	938	938	938	0
342	20231102	152700	121359289	938	938	938	938	0
343	20231102	152600	121359289	938	938	938	938	0
344	20231102	152500	121359289	938	938	938	938	0
345	20231102	152400	121359289	938	938	938	938	0
346	20231102	152300	121359289	938	938	938	938	0
347	20231102	152200	121359289	938	938	938	938	0
348	20231102	152100	121359289	938	938	938	938	0
349	20231102	152000	121359289	938	938	938	938	0
350	20231102	151900	121359289	938	938	938	938	0
351	20231102	151800	121359289	938	938	938	938	0
352	20231102	151700	121359289	938	938	938	938	0
353	20231102	151600	121359289	938	938	938	938	0
354	20231102	151500	121359289	938	938	938	938	0
355	20231102	151400	121359289	938	937	938	937	724
356	20231102	151300	120680890	936	936	936	936	200
357	20231102	151200	120493690	938	938	938	938	0
358	20231102	151100	120493690	938	938	938	938	0
359	20231102	151000	120493690	938	938	938	938	0
360	20231102	150900	120493690	938	934	938	934	1997
361	20231102	150800	118627504	933	933	933	933	2
362	20231102	150700	118625638	933	933	933	933	4113
363	20231102	150600	114788209	932	932	932	932	4
364	20231102	150500	114784481	933	933	933	933	0
365	20231102	150400	114784481	933	933	933	933	830
366	20231102	150300	114010091	934	934	934	934	4
367	20231102	150200	114006355	933	933	933	933	1270
368	20231102	150100	112821445	933	933	933	933	0
369	20231102	150000	112821445	933	933	933	933	0
370	20231102	145900	112821445	933	931	933	929	108
371	20231102	145800	112720696	934	929	934	929	4
372	20231102	145700	112716965	934	929	934	929	3
373	20231102	145600	112714168	928	933	933	928	2
374	20231102	145500	112712307	927	931	933	927	7
375	20231102	145400	112705785	925	930	930	925	30
376	20231102	145300	112677941	930	927	930	927	2
377	20231102	145200	112676084	934	927	934	927	2
378	20231102	145100	112674223	934	934	934	934	1
379	20231102	145000	112673289	924	933	933	924	200
380	20231102	144900	112487485	934	934	934	934	19
381	20231102	144800	112469739	934	934	934	934	1
382	20231102	144700	112468805	935	935	935	935	0
383	20231102	144600	112468805	935	935	935	935	19
384	20231102	144500	112451040	935	935	935	935	18
385	20231102	144400	112434210	935	935	935	935	0
386	20231102	144300	112434210	935	935	935	935	20
387	20231102	144200	112415510	937	937	937	937	0
388	20231102	144100	112415510	937	937	937	937	125
389	20231102	144000	112298385	937	937	937	937	0
390	20231102	143900	112298385	937	937	937	937	0
391	20231102	143800	112298385	937	937	937	937	0
392	20231102	143700	112298385	937	937	937	937	0
393	20231102	143600	112298385	937	937	937	937	0
394	20231102	143500	112298385	937	936	937	933	1003
395	20231102	143400	111358654	937	937	937	937	0
396	20231102	143300	111358654	937	937	937	937	0
397	20231102	143200	111358654	937	937	937	937	0
398	20231102	143100	111358654	937	937	937	937	0
399	20231102	143000	111358654	937	937	937	937	0
400	20231102	142900	111358654	937	937	937	937	1
401	20231102	142800	111357717	932	932	932	932	2
402	20231102	142700	111355853	937	936	937	931	2240
403	20231102	142600	109268943	939	939	939	939	0
404	20231102	142500	109268943	939	939	939	939	8
405	20231102	142400	109261431	939	939	939	939	1
406	20231102	142300	109260492	936	939	939	936	5
407	20231102	142200	109255807	937	937	937	937	18
408	20231102	142100	109238941	941	941	941	941	0
409	20231102	142000	109238941	941	941	941	941	0
410	20231102	141900	109238941	941	941	941	941	0
411	20231102	141800	109238941	941	941	941	941	0
412	20231102	141700	109238941	941	941	941	941	0
413	20231102	141600	109238941	941	941	941	941	0
414	20231102	141500	109238941	941	941	941	941	0
415	20231102	141400	109238941	941	939	941	939	22
416	20231102	141300	109218277	939	939	939	939	0
417	20231102	141200	109218277	939	939	939	939	1
418	20231102	141100	109217338	932	933	933	932	2857
419	20231102	141000	106554594	934	934	934	934	0
420	20231102	140900	106554594	934	934	934	934	0
421	20231102	140800	106554594	934	934	934	934	0
422	20231102	140700	106554594	934	934	934	934	143
423	20231102	140600	106421032	934	934	934	934	626
424	20231102	140500	105836348	938	938	938	938	0
425	20231102	140400	105836348	938	938	938	938	0
426	20231102	140300	105836348	938	938	938	938	0
427	20231102	140200	105836348	938	938	938	938	0
428	20231102	140100	105836348	938	938	938	938	0
429	20231102	140000	105836348	938	938	938	938	0
430	20231102	135900	105836348	938	938	938	938	1461
431	20231102	135800	104465930	938	940	942	938	373
432	20231102	135700	104115815	942	942	942	942	0
433	20231102	135600	104115815	942	942	942	942	0
434	20231102	135500	104115815	942	939	942	939	37
435	20231102	135400	104080967	942	939	942	939	4
436	20231102	135300	104077205	940	940	940	940	19
437	20231102	135200	104059345	943	943	943	943	36
438	20231102	135100	104025397	943	943	943	943	1
439	20231102	135000	104024454	939	939	939	939	0
440	20231102	134900	104024454	939	942	943	939	127
441	20231102	134800	103904930	943	943	943	943	0
442	20231102	134700	103904930	943	941	943	941	51
443	20231102	134600	103856928	941	941	941	941	36
444	20231102	134500	103823052	941	941	941	941	0
445	20231102	134400	103823052	941	941	941	941	0
446	20231102	134300	103823052	941	941	941	941	36
447	20231102	134200	103789176	938	938	938	938	500
448	20231102	134100	103320176	941	941	941	941	0
449	20231102	134000	103320176	941	940	941	940	36
450	20231102	133900	103286301	938	938	938	938	1222
451	20231102	133800	102140065	938	938	938	938	0
452	20231102	133700	102140065	938	938	938	938	36
453	20231102	133600	102106297	938	938	938	938	20
454	20231102	133500	102087537	938	938	938	938	10
455	20231102	133400	102078157	938	938	938	938	1036
456	20231102	133300	101106389	938	939	939	938	1179
457	20231102	133200	100000467	940	940	940	940	44
458	20231102	133100	99959107	940	940	940	940	36
459	20231102	133000	99925267	940	941	941	940	12417
460	20231102	132900	88252277	943	939	943	939	2369
461	20231102	132800	86026197	939	939	939	939	36
462	20231102	132700	85992393	938	938	938	938	841
463	20231102	132600	85203535	938	938	938	938	0
464	20231102	132500	85203535	938	938	938	938	36
465	20231102	132400	85169767	936	936	936	936	0
466	20231102	132300	85169767	936	937	937	936	600
467	20231102	132200	84607647	938	938	938	938	116
468	20231102	132100	84498839	938	938	938	938	130
469	20231102	132000	84376899	938	938	938	938	0
470	20231102	131900	84376899	938	938	938	938	36
471	20231102	131800	84343131	938	938	938	938	4
472	20231102	131700	84339379	936	936	936	936	0
473	20231102	131600	84339379	936	938	938	936	94
474	20231102	131500	84251323	937	937	937	937	22
475	20231102	131400	84230709	938	938	938	938	0
476	20231102	131300	84230709	938	938	938	937	1056
477	20231102	131200	83241181	938	938	938	938	0
478	20231102	131100	83241181	938	938	938	938	19
479	20231102	131000	83223359	939	939	939	939	36
480	20231102	130900	83189555	938	938	938	938	0
481	20231102	130800	83189555	938	938	938	938	58
482	20231102	130700	83135151	938	938	938	938	940
483	20231102	130600	82253431	938	938	938	938	20
484	20231102	130500	82234671	938	938	938	938	0
485	20231102	130400	82234671	938	938	938	938	62
486	20231102	130300	82176515	937	937	937	937	10
487	20231102	130200	82167145	937	937	937	937	763
488	20231102	130100	81452214	937	937	937	937	82
489	20231102	130000	81375380	936	936	936	936	822
490	20231102	125900	80605988	936	936	936	936	0
491	20231102	125800	80605988	936	936	936	936	54
492	20231102	125700	80555444	936	936	936	936	0
493	20231102	125600	80555444	936	936	936	936	1
494	20231102	125500	80554508	936	936	936	936	216
495	20231102	125400	80352332	934	934	934	934	0
496	20231102	125300	80352332	934	936	936	934	2005
497	20231102	125200	78479624	939	938	939	938	1448
498	20231102	125100	77121382	938	937	938	937	381
499	20231102	125000	76764273	934	934	934	934	2000
500	20231102	124900	74896273	937	935	937	934	612
501	20231102	124800	74323886	934	934	934	934	690
502	20231102	124700	73679426	937	937	937	937	66
503	20231102	124600	73617584	937	937	937	937	500
504	20231102	124500	73149084	938	937	938	937	130
505	20231102	124400	73027244	938	938	938	938	0
506	20231102	124300	73027244	938	937	938	937	336
507	20231102	124200	72712388	935	935	935	935	100
508	20231102	124100	72618888	935	935	935	935	52
509	20231102	124000	72570268	938	938	938	938	36
510	20231102	123900	72536500	934	935	935	934	300
511	20231102	123800	72256018	936	936	936	936	0
512	20231102	123700	72256018	936	938	938	936	84
513	20231102	123600	72177314	938	938	938	938	44
514	20231102	123500	72136042	938	938	938	938	0
515	20231102	123400	72136042	938	938	938	938	36
516	20231102	123300	72102274	937	937	937	937	2095
517	20231102	123200	70139259	937	936	937	936	2598
518	20231102	123100	67705793	936	936	936	936	36
519	20231102	123000	67672097	936	936	936	936	130
520	20231102	122900	67550417	936	936	936	936	0
521	20231102	122800	67550417	936	936	936	936	36
522	20231102	122700	67516721	936	936	936	936	0
523	20231102	122600	67516721	936	933	936	933	102
524	20231102	122500	67421549	936	936	936	936	36
525	20231102	122400	67387853	938	938	938	938	0
526	20231102	122300	67387853	938	938	938	938	0
527	20231102	122200	67387853	938	938	938	938	38
528	20231102	122100	67352209	937	937	937	937	344
529	20231102	122000	67029881	938	938	938	938	0
530	20231102	121900	67029881	938	937	938	937	38
531	20231102	121800	66994245	931	936	936	931	13
532	20231102	121700	66982117	937	937	937	937	0
533	20231102	121600	66982117	937	938	939	937	60
534	20231102	121500	66925842	939	939	939	939	130
535	20231102	121400	66803772	939	939	939	939	100
536	20231102	121300	66709872	939	934	939	934	3606
537	20231102	121200	63337618	933	933	933	933	517
538	20231102	121100	62855257	934	934	934	934	0
539	20231102	121000	62855257	934	934	934	934	38
540	20231102	120900	62819765	932	933	934	932	101
541	20231102	120800	62725503	933	933	933	933	1682
542	20231102	120700	61156197	935	930	935	930	5612
543	20231102	120600	55927365	929	929	929	929	0
544	20231102	120500	55927365	929	929	929	929	363
545	20231102	120400	55590138	928	927	928	927	2748
546	20231102	120300	53041310	927	927	927	927	0
547	20231102	120200	53041310	927	927	927	927	34
548	20231102	120100	53009792	927	927	927	925	3400
549	20231102	120000	49863865	927	927	927	927	131
550	20231102	115900	49742428	926	925	926	925	1263
551	20231102	115800	48573411	925	925	925	925	38
552	20231102	115700	48538261	925	925	925	925	0
553	20231102	115600	48538261	925	925	925	925	19
554	20231102	115500	48520686	924	925	925	924	41
555	20231102	115400	48482764	925	925	925	925	0
556	20231102	115300	48482764	925	925	925	925	0
557	20231102	115200	48482764	925	925	925	925	297
558	20231102	115100	48208039	925	925	925	925	0
559	20231102	115000	48208039	925	925	925	925	0
560	20231102	114900	48208039	925	925	925	925	38
561	20231102	114800	48172889	925	925	925	925	7
562	20231102	114700	48166414	925	925	925	925	19
563	20231102	114600	48148839	925	925	925	925	38
564	20231102	114500	48113689	925	925	925	925	131
565	20231102	114400	47992514	925	925	925	925	0
566	20231102	114300	47992514	925	924	925	924	38
567	20231102	114200	47957388	924	924	924	924	500
568	20231102	114100	47495388	923	923	923	923	21
569	20231102	114000	47476005	924	924	924	924	38
570	20231102	113900	47440893	924	924	924	924	0
571	20231102	113800	47440893	924	924	924	924	0
572	20231102	113700	47440893	924	924	924	924	38
573	20231102	113600	47405781	925	925	925	925	0
574	20231102	113500	47405781	925	925	925	925	0
575	20231102	113400	47405781	925	924	925	924	38
576	20231102	113300	47370641	924	924	924	924	100
577	20231102	113200	47278241	925	925	925	925	0
578	20231102	113100	47278241	925	925	925	925	58
579	20231102	113000	47224591	925	925	925	925	131
580	20231102	112900	47103416	925	925	925	925	0
581	20231102	112800	47103416	925	925	925	925	38
582	20231102	112700	47068266	925	925	925	925	0
583	20231102	112600	47068266	925	925	925	925	20
584	20231102	112500	47049766	925	925	925	925	38
585	20231102	112400	47014616	925	926	926	925	154
586	20231102	112300	46872066	926	926	926	926	0
587	20231102	112200	46872066	926	926	926	926	38
588	20231102	112100	46836878	926	926	926	926	20
589	20231102	112000	46818358	927	927	927	927	0
590	20231102	111900	46818358	927	927	927	927	38
591	20231102	111800	46783132	927	926	927	926	120
592	20231102	111700	46671992	927	927	927	927	0
593	20231102	111600	46671992	927	927	927	927	38
594	20231102	111500	46636766	927	927	927	927	131
595	20231102	111400	46515329	925	926	926	925	81
596	20231102	111300	46440364	928	928	928	928	38
597	20231102	111200	46405100	929	929	929	929	0
598	20231102	111100	46405100	929	929	929	929	0
599	20231102	111000	46405100	929	929	929	929	38
600	20231102	110900	46369798	930	930	930	930	0
601	20231102	110800	46369798	930	930	930	930	0
602	20231102	110700	46369798	930	930	930	930	38
603	20231102	110600	46334458	930	930	930	930	1
604	20231102	110500	46333528	923	927	927	923	700
605	20231102	110400	45684900	930	930	930	930	38
606	20231102	110300	45649560	932	932	932	932	0
607	20231102	110200	45649560	932	932	932	932	0
608	20231102	110100	45649560	932	929	932	929	1425
609	20231102	110000	44324918	928	927	928	927	3294
610	20231102	105900	41268123	928	928	928	928	0
611	20231102	105800	41268123	928	928	928	928	38
612	20231102	105700	41232859	928	928	928	928	0
613	20231102	105600	41232859	928	928	928	928	0
614	20231102	105500	41232859	928	924	928	924	138
615	20231102	105400	41104919	925	925	925	925	1260
616	20231102	105300	39939419	927	926	927	926	179
617	20231102	105200	39773488	927	927	927	926	49
618	20231102	105100	39728066	923	923	923	923	30
619	20231102	105000	39700376	922	922	922	922	0
620	20231102	104900	39700376	922	927	928	922	348
621	20231102	104800	39378920	927	927	927	927	3
622	20231102	104700	39376139	928	928	928	928	48
623	20231102	104600	39331595	928	928	928	928	57
624	20231102	104500	39278699	928	928	929	928	135
625	20231102	104400	39153292	928	929	929	928	305
626	20231102	104300	38870243	929	928	929	928	585
627	20231102	104200	38326825	928	928	928	928	162
628	20231102	104100	38176489	929	929	929	929	0
629	20231102	104000	38176489	929	929	929	929	38
630	20231102	103900	38141187	928	927	928	927	1113
631	20231102	103800	37108535	927	927	927	927	0
632	20231102	103700	37108535	927	925	927	925	57
633	20231102	103600	37055744	924	924	924	924	0
634	20231102	103500	37055744	924	924	924	924	1000
635	20231102	103400	36131744	927	924	927	924	4231
636	20231102	103300	32214521	924	923	924	922	1816
637	20231102	103200	30536892	924	922	924	922	31
638	20231102	103100	30508294	924	924	925	924	74
639	20231102	103000	30439870	925	924	925	924	131
640	20231102	102900	30318696	925	925	925	925	0
641	20231102	102800	30318696	925	924	925	924	38
642	20231102	102700	30283578	925	924	925	924	13
643	20231102	102600	30271556	924	924	924	924	0
644	20231102	102500	30271556	924	923	924	923	952
645	20231102	102400	29392475	923	923	923	923	0
646	20231102	102300	29392475	923	921	923	921	944
647	20231102	102200	28522567	921	920	921	920	1285
648	20231102	102100	27340024	920	920	920	920	20
649	20231102	102000	27321624	920	920	920	920	0
650	20231102	101900	27321624	920	920	920	920	38
651	20231102	101800	27286664	921	921	921	921	0
652	20231102	101700	27286664	921	921	921	921	20
653	20231102	101600	27268244	923	923	923	923	38
654	20231102	101500	27233170	924	920	924	920	1131
655	20231102	101400	26192168	924	924	924	924	927
656	20231102	101300	25335620	924	921	924	921	239
657	20231102	101200	25115444	921	921	921	921	0
658	20231102	101100	25115444	921	920	921	920	3945
659	20231102	101000	21485044	919	918	919	918	4841
660	20231102	100900	17037511	917	916	917	916	225
661	20231102	100800	16831204	917	917	917	917	0
662	20231102	100700	16831204	917	917	917	917	58
663	20231102	100600	16778018	916	916	916	916	0
664	20231102	100500	16778018	916	916	916	916	0
665	20231102	100400	16778018	916	916	917	913	48
666	20231102	100300	16734018	916	916	916	916	100
667	20231102	100200	16642418	918	916	918	916	120
668	20231102	100100	16532490	915	915	915	915	522
669	20231102	100000	16054860	914	914	914	914	471
670	20231102	095900	15624366	910	910	910	910	0
671	20231102	095800	15624366	910	913	914	910	43
672	20231102	095700	15585072	913	910	913	910	4
673	20231102	095600	15581423	913	914	914	910	67
674	20231102	095500	15520274	914	914	914	914	38
675	20231102	095400	15485542	913	913	913	913	36
676	20231102	095300	15452674	913	913	913	913	0
677	20231102	095200	15452674	913	913	913	913	38
678	20231102	095100	15417980	909	909	909	909	290
679	20231102	095000	15154370	909	909	909	909	2000
680	20231102	094900	13336370	913	913	913	913	38
681	20231102	094800	13301676	909	909	909	909	0
682	20231102	094700	13301676	909	909	909	909	0
683	20231102	094600	13301676	909	914	914	909	39
684	20231102	094500	13266035	912	911	912	911	1002
685	20231102	094400	12352239	908	908	908	908	0
686	20231102	094300	12352239	908	911	912	908	39
687	20231102	094200	12316698	909	911	912	909	1290
688	20231102	094100	11143792	912	911	912	911	100
689	20231102	094000	11052593	907	912	912	907	39
690	20231102	093900	11017030	912	912	912	912	0
691	20231102	093800	11017030	912	907	912	907	401
692	20231102	093700	10651323	910	910	910	910	500
693	20231102	093600	10196323	906	910	911	906	1286
694	20231102	093500	9025262	910	905	910	905	201
695	20231102	093400	8842358	910	909	910	905	43
696	20231102	093300	8803235	909	909	909	904	4
697	20231102	093200	8799604	909	909	909	909	1
698	20231102	093100	8798695	904	909	910	904	170
699	20231102	093000	8644009	904	904	904	904	0
700	20231102	092900	8644009	904	904	904	904	0
701	20231102	092800	8644009	904	909	910	903	224
702	20231102	092700	8441293	903	906	906	903	106
703	20231102	092600	8345312	906	906	906	906	7
704	20231102	092500	8338970	910	910	910	910	38
705	20231102	092400	8304390	906	906	906	906	0
706	20231102	092300	8304390	906	906	906	906	1
707	20231102	092200	8303484	909	910	911	909	38
708	20231102	092100	8268913	906	910	910	906	981
709	20231102	092000	7376215	903	903	903	903	0
710	20231102	091900	7376215	903	910	910	903	39
711	20231102	091800	7340732	903	903	903	903	0
712	20231102	091700	7340732	903	910	910	903	47
713	20231102	091600	7298104	910	910	910	903	725
714	20231102	091500	6638361	910	910	910	910	131
715	20231102	091400	6519151	903	903	903	903	0
716	20231102	091300	6519151	903	909	910	903	39
717	20231102	091200	6483670	903	909	909	903	65
718	20231102	091100	6424963	902	902	902	902	0
719	20231102	091000	6424963	902	907	910	902	50
720	20231102	090900	6379499	902	906	908	902	21
721	20231102	090800	6360460	902	906	906	902	16
722	20231102	090700	6345970	910	909	910	902	302
723	20231102	090600	6071601	910	910	910	910	0
724	20231102	090500	6071601	910	910	910	910	2
725	20231102	090400	6069781	910	909	910	909	38
726	20231102	090300	6035215	902	903	903	902	3
727	20231102	090200	6032508	909	909	909	909	1
728	20231102	090100	6031599	900	905	910	899	686
729	20231102	090000	5409970	905	898	905	898	6022