KissMeData/238170/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204200	5563664	447	447	447	447	100
3	20231103	204100	5563664	447	447	447	447	0
4	20231103	204000	5563664	447	447	447	447	0
5	20231103	203900	5563664	447	447	447	447	0
6	20231103	203800	5563664	447	447	447	447	0
7	20231103	203700	5563664	447	447	447	447	0
8	20231103	203600	5563664	447	447	447	447	0
9	20231103	203500	5563664	447	447	447	447	0
10	20231103	203400	5563664	447	447	447	447	0
11	20231103	203300	5563664	447	447	447	447	0
12	20231103	203200	5563664	447	447	447	447	0
13	20231103	203100	5563664	447	447	447	447	0
14	20231103	203000	5563664	447	447	447	447	0
15	20231103	202900	5563664	447	447	447	447	0
16	20231103	202800	5563664	447	447	447	447	0
17	20231103	202700	5563664	447	447	447	447	0
18	20231103	202600	5563664	447	447	447	447	0
19	20231103	202500	5563664	447	447	447	447	0
20	20231103	202400	5563664	447	447	447	447	0
21	20231103	202300	5563664	447	447	447	447	0
22	20231103	202200	5563664	447	447	447	447	0
23	20231103	202100	5563664	447	447	447	447	0
24	20231103	202000	5563664	447	447	447	447	0
25	20231103	201900	5563664	447	447	447	447	0
26	20231103	201800	5563664	447	447	447	447	0
27	20231103	201700	5563664	447	447	447	447	0
28	20231103	201600	5563664	447	447	447	447	0
29	20231103	201500	5563664	447	447	447	447	0
30	20231103	201400	5563664	447	447	447	447	0
31	20231103	201300	5563664	447	447	447	447	0
32	20231103	201200	5563664	447	447	447	447	100
33	20231103	201100	5563664	447	447	447	447	0
34	20231103	201000	5563664	447	447	447	447	0
35	20231103	200900	5563664	447	447	447	447	0
36	20231103	200800	5563664	447	447	447	447	0
37	20231103	200700	5563664	447	447	447	447	0
38	20231103	200600	5563664	447	447	447	447	0
39	20231103	200500	5563664	447	447	447	447	0
40	20231103	200400	5563664	447	447	447	447	0
41	20231103	200300	5563664	447	447	447	447	0
42	20231103	200200	5563664	447	447	447	447	0
43	20231103	200100	5563664	447	447	447	447	0
44	20231103	200000	5563664	447	447	447	447	0
45	20231103	195900	5563664	447	447	447	447	0
46	20231103	195800	5563664	447	447	447	447	0
47	20231103	195700	5563664	447	447	447	447	0
48	20231103	195600	5563664	447	447	447	447	0
49	20231103	195500	5563664	447	447	447	447	0
50	20231103	195400	5563664	447	447	447	447	0
51	20231103	195300	5563664	447	447	447	447	0
52	20231103	195200	5563664	447	447	447	447	0
53	20231103	195100	5563664	447	447	447	447	0
54	20231103	195000	5563664	447	447	447	447	0
55	20231103	194900	5563664	447	447	447	447	0
56	20231103	194800	5563664	447	447	447	447	0
57	20231103	194700	5563664	447	447	447	447	0
58	20231103	194600	5563664	447	447	447	447	0
59	20231103	194500	5563664	447	447	447	447	0
60	20231103	194400	5563664	447	447	447	447	0
61	20231103	194300	5563664	447	447	447	447	0
62	20231103	194200	5563664	447	447	447	447	100
63	20231103	194100	5563664	447	447	447	447	0
64	20231103	194000	5563664	447	447	447	447	0
65	20231103	193900	5563664	447	447	447	447	0
66	20231103	193800	5563664	447	447	447	447	0
67	20231103	193700	5563664	447	447	447	447	0
68	20231103	193600	5563664	447	447	447	447	0
69	20231103	193500	5563664	447	447	447	447	0
70	20231103	193400	5563664	447	447	447	447	0
71	20231103	193300	5563664	447	447	447	447	0
72	20231103	193200	5563664	447	447	447	447	0
73	20231103	193100	5563664	447	447	447	447	0
74	20231103	193000	5563664	447	447	447	447	0
75	20231103	192900	5563664	447	447	447	447	0
76	20231103	192800	5563664	447	447	447	447	0
77	20231103	192700	5563664	447	447	447	447	0
78	20231103	192600	5563664	447	447	447	447	0
79	20231103	192500	5563664	447	447	447	447	0
80	20231103	192400	5563664	447	447	447	447	0
81	20231103	192300	5563664	447	447	447	447	0
82	20231103	192200	5563664	447	447	447	447	0
83	20231103	192100	5563664	447	447	447	447	0
84	20231103	192000	5563664	447	447	447	447	0
85	20231103	191900	5563664	447	447	447	447	0
86	20231103	191800	5563664	447	447	447	447	0
87	20231103	191700	5563664	447	447	447	447	0
88	20231103	191600	5563664	447	447	447	447	0
89	20231103	191500	5563664	447	447	447	447	0
90	20231103	191400	5563664	447	447	447	447	0
91	20231103	191300	5563664	447	447	447	447	0
92	20231103	191200	5563664	447	447	447	447	100
93	20231103	191100	5563664	447	447	447	447	0
94	20231103	191000	5563664	447	447	447	447	0
95	20231103	190900	5563664	447	447	447	447	0
96	20231103	190800	5563664	447	447	447	447	0
97	20231103	190700	5563664	447	447	447	447	0
98	20231103	190600	5563664	447	447	447	447	0
99	20231103	190500	5563664	447	447	447	447	0
100	20231103	190400	5563664	447	447	447	447	0
101	20231103	190300	5563664	447	447	447	447	0
102	20231103	190200	5563664	447	447	447	447	0
103	20231103	190100	5563664	447	447	447	447	0
104	20231103	190000	5563664	447	447	447	447	0
105	20231103	185900	5563664	447	447	447	447	0
106	20231103	185800	5563664	447	447	447	447	0
107	20231103	185700	5563664	447	447	447	447	0
108	20231103	185600	5563664	447	447	447	447	0
109	20231103	185500	5563664	447	447	447	447	0
110	20231103	185400	5563664	447	447	447	447	0
111	20231103	185300	5563664	447	447	447	447	0
112	20231103	185200	5563664	447	447	447	447	0
113	20231103	185100	5563664	447	447	447	447	0
114	20231103	185000	5563664	447	447	447	447	0
115	20231103	184900	5563664	447	447	447	447	0
116	20231103	184800	5563664	447	447	447	447	0
117	20231103	184700	5563664	447	447	447	447	0
118	20231103	184600	5563664	447	447	447	447	0
119	20231103	184500	5563664	447	447	447	447	0
120	20231103	184400	5563664	447	447	447	447	0
121	20231103	184300	5563664	447	447	447	447	0
122	20231103	184200	5563664	447	447	447	447	100
123	20231103	184100	5563664	447	447	447	447	0
124	20231103	184000	5563664	447	447	447	447	0
125	20231103	183900	5563664	447	447	447	447	0
126	20231103	183800	5563664	447	447	447	447	0
127	20231103	183700	5563664	447	447	447	447	0
128	20231103	183600	5563664	447	447	447	447	0
129	20231103	183500	5563664	447	447	447	447	0
130	20231103	183400	5563664	447	447	447	447	0
131	20231103	183300	5563664	447	447	447	447	0
132	20231103	183200	5563664	447	447	447	447	0
133	20231103	183100	5563664	447	447	447	447	0
134	20231103	183000	5563664	447	447	447	447	0
135	20231103	182900	5563664	447	447	447	447	0
136	20231103	182800	5563664	447	447	447	447	0
137	20231103	182700	5563664	447	447	447	447	0
138	20231103	182600	5563664	447	447	447	447	0
139	20231103	182500	5563664	447	447	447	447	0
140	20231103	182400	5563664	447	447	447	447	0
141	20231103	182300	5563664	447	447	447	447	0
142	20231103	182200	5563664	447	447	447	447	0
143	20231103	182100	5563664	447	447	447	447	0
144	20231103	182000	5563664	447	447	447	447	0
145	20231103	181900	5563664	447	447	447	447	0
146	20231103	181800	5563664	447	447	447	447	0
147	20231103	181700	5563664	447	447	447	447	0
148	20231103	181600	5563664	447	447	447	447	0
149	20231103	181500	5563664	447	447	447	447	0
150	20231103	181400	5563664	447	447	447	447	0
151	20231103	181300	5563664	447	447	447	447	0
152	20231103	181200	5563664	447	447	447	447	100
153	20231103	181100	5563664	447	447	447	447	0
154	20231103	181000	5563664	447	447	447	447	0
155	20231103	180900	5563664	447	447	447	447	0
156	20231103	180800	5563664	447	447	447	447	0
157	20231103	180700	5563664	447	447	447	447	0
158	20231103	180600	5563664	447	447	447	447	0
159	20231103	180500	5563664	447	447	447	447	0
160	20231103	180400	5563664	447	447	447	447	0
161	20231103	180300	5563664	447	447	447	447	0
162	20231103	180200	5563664	447	447	447	447	0
163	20231103	180100	5563664	447	447	447	447	0
164	20231103	180000	5563664	447	447	447	447	0
165	20231103	175900	5563664	447	447	447	447	0
166	20231103	175800	5563664	447	447	447	447	0
167	20231103	175700	5563664	447	447	447	447	0
168	20231103	175600	5563664	447	447	447	447	0
169	20231103	175500	5563664	447	447	447	447	0
170	20231103	175400	5563664	447	447	447	447	0
171	20231103	175300	5563664	447	447	447	447	0
172	20231103	175200	5563664	447	447	447	447	0
173	20231103	175100	5563664	447	447	447	447	0
174	20231103	175000	5563664	447	447	447	447	0
175	20231103	174900	5563664	447	447	447	447	0
176	20231103	174800	5563664	447	447	447	447	0
177	20231103	174700	5563664	447	447	447	447	0
178	20231103	174600	5563664	447	447	447	447	0
179	20231103	174500	5563664	447	447	447	447	0
180	20231103	174400	5563664	447	447	447	447	0
181	20231103	174300	5563664	447	447	447	447	0
182	20231103	174200	5563664	447	447	447	447	100
183	20231103	174100	5563664	447	447	447	447	0
184	20231103	174000	5563664	447	447	447	447	0
185	20231103	173900	5563664	447	447	447	447	0
186	20231103	173800	5563664	447	447	447	447	0
187	20231103	173700	5563664	447	447	447	447	0
188	20231103	173600	5563664	447	447	447	447	0
189	20231103	173500	5563664	447	447	447	447	0
190	20231103	173400	5563664	447	447	447	447	0
191	20231103	173300	5563664	447	447	447	447	0
192	20231103	173200	5563664	447	447	447	447	0
193	20231103	173100	5563664	447	447	447	447	0
194	20231103	173000	5563664	447	447	447	447	0
195	20231103	172900	5563664	447	447	447	447	0
196	20231103	172800	5563664	447	447	447	447	0
197	20231103	172700	5563664	447	447	447	447	0
198	20231103	172600	5563664	447	447	447	447	0
199	20231103	172500	5563664	447	447	447	447	0
200	20231103	172400	5563664	447	447	447	447	0
201	20231103	172300	5563664	447	447	447	447	0
202	20231103	172200	5563664	447	447	447	447	0
203	20231103	172100	5563664	447	447	447	447	0
204	20231103	172000	5563664	447	447	447	447	0
205	20231103	171900	5563664	447	447	447	447	0
206	20231103	171800	5563664	447	447	447	447	0
207	20231103	171700	5563664	447	447	447	447	0
208	20231103	171600	5563664	447	447	447	447	0
209	20231103	171500	5563664	447	447	447	447	0
210	20231103	171400	5563664	447	447	447	447	0
211	20231103	171300	5563664	447	447	447	447	0
212	20231103	171200	5563664	447	447	447	447	100
213	20231103	171100	5563664	447	447	447	447	0
214	20231103	171000	5563664	447	447	447	447	0
215	20231103	170900	5563664	447	447	447	447	0
216	20231103	170800	5563664	447	447	447	447	0
217	20231103	170700	5563664	447	447	447	447	0
218	20231103	170600	5563664	447	447	447	447	0
219	20231103	170500	5563664	447	447	447	447	0
220	20231103	170400	5563664	447	447	447	447	0
221	20231103	170300	5563664	447	447	447	447	0
222	20231103	170200	5563664	447	447	447	447	0
223	20231103	170100	5563664	447	447	447	447	0
224	20231103	170000	5563664	447	447	447	447	0
225	20231103	165900	5563664	447	447	447	447	0
226	20231103	165800	5563664	447	447	447	447	0
227	20231103	165700	5563664	447	447	447	447	0
228	20231103	165600	5563664	447	447	447	447	0
229	20231103	165500	5563664	447	447	447	447	0
230	20231103	165400	5563664	447	447	447	447	0
231	20231103	165300	5563664	447	447	447	447	0
232	20231103	165200	5563664	447	447	447	447	0
233	20231103	165100	5563664	447	447	447	447	0
234	20231103	165000	5563664	447	447	447	447	0
235	20231103	164900	5563664	447	447	447	447	0
236	20231103	164800	5563664	447	447	447	447	0
237	20231103	164700	5563664	447	447	447	447	0
238	20231103	164600	5563664	447	447	447	447	0
239	20231103	164500	5563664	447	447	447	447	0
240	20231103	164400	5563664	447	447	447	447	0
241	20231103	164300	5563664	447	447	447	447	0
242	20231103	164200	5563664	447	447	447	447	100
243	20231103	164100	5563664	447	447	447	447	0
244	20231103	164000	5563664	447	447	447	447	0
245	20231103	163900	5563664	447	447	447	447	0
246	20231103	163800	5563664	447	447	447	447	0
247	20231103	163700	5563664	447	447	447	447	0
248	20231103	163600	5563664	447	447	447	447	0
249	20231103	163500	5563664	447	447	447	447	0
250	20231103	163400	5563664	447	447	447	447	0
251	20231103	163300	5563664	447	447	447	447	0
252	20231103	163200	5563664	447	447	447	447	0
253	20231103	163100	5563664	447	447	447	447	0
254	20231103	163000	5563664	447	447	447	447	0
255	20231103	162900	5563664	447	447	447	447	0
256	20231103	162800	5563664	447	447	447	447	0
257	20231103	162700	5563664	447	447	447	447	0
258	20231103	162600	5563664	447	447	447	447	0
259	20231103	162500	5563664	447	447	447	447	0
260	20231103	162400	5563664	447	447	447	447	0
261	20231103	162300	5563664	447	447	447	447	0
262	20231103	162200	5563664	447	447	447	447	0
263	20231103	162100	5563664	447	447	447	447	0
264	20231103	162000	5563664	447	447	447	447	0
265	20231103	161900	5563664	447	447	447	447	0
266	20231103	161800	5563664	447	447	447	447	0
267	20231103	161700	5563664	447	447	447	447	0
268	20231103	161600	5563664	447	447	447	447	0
269	20231103	161500	5563664	447	447	447	447	0
270	20231103	161400	5563664	447	447	447	447	0
271	20231103	161300	5563664	447	447	447	447	0
272	20231103	161200	5563664	447	447	447	447	100
273	20231103	161100	5563664	447	447	447	447	0
274	20231103	161000	5563664	447	447	447	447	0
275	20231103	160900	5563664	447	447	447	447	0
276	20231103	160800	5563664	447	447	447	447	0
277	20231103	160700	5563664	447	447	447	447	0
278	20231103	160600	5563664	447	447	447	447	0
279	20231103	160500	5563664	447	447	447	447	0
280	20231103	160400	5563664	447	447	447	447	0
281	20231103	160300	5563664	447	447	447	447	0
282	20231103	160200	5563664	447	447	447	447	0
283	20231103	160100	5563664	447	447	447	447	0
284	20231103	160000	5563664	447	447	447	447	0
285	20231103	155900	5563664	447	447	447	447	0
286	20231103	155800	5563664	447	447	447	447	0
287	20231103	155700	5563664	447	447	447	447	0
288	20231103	155600	5563664	447	447	447	447	0
289	20231103	155500	5563664	447	447	447	447	0
290	20231103	155400	5563664	447	447	447	447	0
291	20231103	155300	5563664	447	447	447	447	0
292	20231103	155200	5563664	447	447	447	447	0
293	20231103	155100	5563664	447	447	447	447	0
294	20231103	155000	5563664	447	447	447	447	0
295	20231103	154900	5563664	447	447	447	447	0
296	20231103	154800	5563664	447	447	447	447	0
297	20231103	154700	5563664	447	447	447	447	0
298	20231103	154600	5563664	447	447	447	447	0
299	20231103	154500	5563664	447	447	447	447	0
300	20231103	154400	5563664	447	447	447	447	0
301	20231103	154300	5563664	447	447	447	447	0
302	20231103	154200	5563664	447	447	447	447	100
303	20231103	154100	5563664	447	447	447	447	0
304	20231103	154000	5563664	447	447	447	447	0
305	20231103	153900	5563664	447	447	447	447	0
306	20231103	153800	5563664	447	447	447	447	0
307	20231103	153700	5563664	447	447	447	447	0
308	20231103	153600	5563664	447	447	447	447	0
309	20231103	153500	5563664	447	447	447	447	0
310	20231103	153400	5563664	447	447	447	447	0
311	20231103	153300	5563664	447	447	447	447	100
312	20231103	153200	5518964	530	530	530	530	0
313	20231103	153100	5518964	530	530	530	530	0
314	20231103	153000	5518964	530	530	530	530	0
315	20231103	152900	5518964	530	530	530	530	0
316	20231103	152800	5518964	530	530	530	530	0
317	20231103	152700	5518964	530	530	530	530	0
318	20231103	152600	5518964	530	530	530	530	0
319	20231103	152500	5518964	530	530	530	530	0
320	20231103	152400	5518964	530	530	530	530	0
321	20231103	152300	5518964	530	530	530	530	0
322	20231103	152200	5518964	530	530	530	530	0
323	20231103	152100	5518964	530	530	530	530	0
324	20231103	152000	5518964	530	530	530	530	0
325	20231103	151900	5518964	530	450	530	450	2195
326	20231103	151800	4527088	450	450	450	450	0
327	20231103	151700	4527088	450	450	450	450	0
328	20231103	151600	4527088	450	450	450	450	0
329	20231103	151500	4527088	450	450	450	450	0
330	20231103	151400	4527088	450	450	450	450	100
331	20231103	151300	4482088	450	450	450	450	0
332	20231103	151200	4482088	450	450	450	450	0
333	20231103	151100	4482088	450	450	450	450	0
334	20231103	151000	4482088	450	450	450	450	0
335	20231103	150900	4482088	450	450	450	450	19
336	20231103	150800	4473538	450	450	450	450	0
337	20231103	150700	4473538	450	450	450	450	0
338	20231103	150600	4473538	450	450	450	450	0
339	20231103	150500	4473538	450	450	450	450	0
340	20231103	150400	4473538	450	450	450	450	0
341	20231103	150300	4473538	450	450	450	450	0
342	20231103	150200	4473538	450	450	450	450	0
343	20231103	150100	4473538	450	450	450	450	0
344	20231103	150000	4473538	450	450	450	450	0
345	20231103	145900	4473538	450	450	450	450	0
346	20231103	145800	4473538	450	450	450	450	0
347	20231103	145700	4473538	450	450	450	450	0
348	20231103	145600	4473538	450	454	454	450	407
349	20231103	145500	4290378	455	455	455	455	0
350	20231103	145400	4290378	455	455	455	455	0
351	20231103	145300	4290378	455	455	455	455	0
352	20231103	145200	4290378	455	455	455	455	0
353	20231103	145100	4290378	455	455	455	455	0
354	20231103	145000	4290378	455	457	457	455	19
355	20231103	144900	4281715	460	460	460	460	0
356	20231103	144800	4281715	460	460	460	460	0
357	20231103	144700	4281715	460	460	460	460	0
358	20231103	144600	4281715	460	460	460	460	0
359	20231103	144500	4281715	460	460	460	460	0
360	20231103	144400	4281715	460	460	460	460	0
361	20231103	144300	4281715	460	460	460	460	0
362	20231103	144200	4281715	460	460	460	460	0
363	20231103	144100	4281715	460	460	460	460	0
364	20231103	144000	4281715	460	460	460	460	0
365	20231103	143900	4281715	460	460	460	460	0
366	20231103	143800	4281715	460	460	460	460	0
367	20231103	143700	4281715	460	460	460	460	0
368	20231103	143600	4281715	460	460	460	460	0
369	20231103	143500	4281715	460	460	460	460	0
370	20231103	143400	4281715	460	460	460	460	0
371	20231103	143300	4281715	460	460	460	460	0
372	20231103	143200	4281715	460	460	460	460	0
373	20231103	143100	4281715	460	460	460	460	0
374	20231103	143000	4281715	460	460	460	460	0
375	20231103	142900	4281715	460	460	460	460	0
376	20231103	142800	4281715	460	460	460	460	0
377	20231103	142700	4281715	460	460	460	460	0
378	20231103	142600	4281715	460	460	460	460	0
379	20231103	142500	4281715	460	460	460	460	0
380	20231103	142400	4281715	460	460	460	460	0
381	20231103	142300	4281715	460	460	460	460	0
382	20231103	142200	4281715	460	460	460	460	0
383	20231103	142100	4281715	460	460	460	460	0
384	20231103	142000	4281715	460	460	460	460	0
385	20231103	141900	4281715	460	460	460	460	0
386	20231103	141800	4281715	460	460	460	460	0
387	20231103	141700	4281715	460	460	460	460	0
388	20231103	141600	4281715	460	460	460	460	0
389	20231103	141500	4281715	460	460	460	460	0
390	20231103	141400	4281715	460	460	460	460	0
391	20231103	141300	4281715	460	460	460	460	0
392	20231103	141200	4281715	460	460	460	460	0
393	20231103	141100	4281715	460	460	460	460	0
394	20231103	141000	4281715	460	460	460	460	0
395	20231103	140900	4281715	460	460	460	460	0
396	20231103	140800	4281715	460	460	460	460	0
397	20231103	140700	4281715	460	460	460	460	0
398	20231103	140600	4281715	460	460	460	460	0
399	20231103	140500	4281715	460	460	460	460	0
400	20231103	140400	4281715	460	460	460	460	0
401	20231103	140300	4281715	460	460	460	460	0
402	20231103	140200	4281715	460	460	460	460	0
403	20231103	140100	4281715	460	460	460	460	0
404	20231103	140000	4281715	460	460	460	460	0
405	20231103	135900	4281715	460	460	460	460	0
406	20231103	135800	4281715	460	460	460	460	0
407	20231103	135700	4281715	460	460	460	460	0
408	20231103	135600	4281715	460	460	460	460	0
409	20231103	135500	4281715	460	460	460	460	0
410	20231103	135400	4281715	460	460	460	460	0
411	20231103	135300	4281715	460	460	460	460	0
412	20231103	135200	4281715	460	460	460	460	0
413	20231103	135100	4281715	460	460	460	460	0
414	20231103	135000	4281715	460	460	460	460	0
415	20231103	134900	4281715	460	460	460	460	0
416	20231103	134800	4281715	460	460	460	460	0
417	20231103	134700	4281715	460	460	460	460	0
418	20231103	134600	4281715	460	460	460	460	0
419	20231103	134500	4281715	460	460	460	460	0
420	20231103	134400	4281715	460	460	460	460	0
421	20231103	134300	4281715	460	460	460	460	0
422	20231103	134200	4281715	460	460	460	460	0
423	20231103	134100	4281715	460	460	460	460	0
424	20231103	134000	4281715	460	460	460	460	0
425	20231103	133900	4281715	460	460	460	460	0
426	20231103	133800	4281715	460	460	460	460	0
427	20231103	133700	4281715	460	460	460	460	0
428	20231103	133600	4281715	460	460	460	460	0
429	20231103	133500	4281715	460	460	460	460	0
430	20231103	133400	4281715	460	460	460	460	0
431	20231103	133300	4281715	460	460	460	460	0
432	20231103	133200	4281715	460	460	460	460	0
433	20231103	133100	4281715	460	460	460	460	0
434	20231103	133000	4281715	460	460	460	460	0
435	20231103	132900	4281715	460	460	460	460	0
436	20231103	132800	4281715	460	460	460	460	0
437	20231103	132700	4281715	460	460	460	460	0
438	20231103	132600	4281715	460	460	460	460	0
439	20231103	132500	4281715	460	460	460	460	0
440	20231103	132400	4281715	460	460	460	460	0
441	20231103	132300	4281715	460	460	460	460	0
442	20231103	132200	4281715	460	460	460	460	0
443	20231103	132100	4281715	460	460	460	460	0
444	20231103	132000	4281715	460	460	460	460	0
445	20231103	131900	4281715	460	460	460	460	0
446	20231103	131800	4281715	460	460	460	460	0
447	20231103	131700	4281715	460	460	460	460	0
448	20231103	131600	4281715	460	460	460	460	0
449	20231103	131500	4281715	460	460	460	460	0
450	20231103	131400	4281715	460	460	460	460	0
451	20231103	131300	4281715	460	460	460	460	0
452	20231103	131200	4281715	460	460	460	460	0
453	20231103	131100	4281715	460	460	460	460	0
454	20231103	131000	4281715	460	460	460	460	0
455	20231103	130900	4281715	460	460	460	460	0
456	20231103	130800	4281715	460	460	460	460	0
457	20231103	130700	4281715	460	460	460	460	0
458	20231103	130600	4281715	460	460	460	460	0
459	20231103	130500	4281715	460	460	460	460	0
460	20231103	130400	4281715	460	460	460	460	0
461	20231103	130300	4281715	460	460	460	460	0
462	20231103	130200	4281715	460	460	460	460	0
463	20231103	130100	4281715	460	460	460	460	0
464	20231103	130000	4281715	460	460	460	460	0
465	20231103	125900	4281715	460	460	460	460	0
466	20231103	125800	4281715	460	460	460	460	0
467	20231103	125700	4281715	460	460	460	460	0
468	20231103	125600	4281715	460	460	460	460	0
469	20231103	125500	4281715	460	460	460	460	0
470	20231103	125400	4281715	460	460	460	460	0
471	20231103	125300	4281715	460	460	460	460	0
472	20231103	125200	4281715	460	460	460	460	0
473	20231103	125100	4281715	460	460	460	460	0
474	20231103	125000	4281715	460	460	460	460	0
475	20231103	124900	4281715	460	460	460	460	0
476	20231103	124800	4281715	460	460	460	460	0
477	20231103	124700	4281715	460	460	460	460	0
478	20231103	124600	4281715	460	460	460	460	0
479	20231103	124500	4281715	460	460	460	460	0
480	20231103	124400	4281715	460	460	460	460	0
481	20231103	124300	4281715	460	460	460	460	0
482	20231103	124200	4281715	460	460	460	460	0
483	20231103	124100	4281715	460	460	460	460	0
484	20231103	124000	4281715	460	460	460	460	0
485	20231103	123900	4281715	460	460	460	460	0
486	20231103	123800	4281715	460	460	460	460	0
487	20231103	123700	4281715	460	460	460	460	0
488	20231103	123600	4281715	460	460	460	460	0
489	20231103	123500	4281715	460	460	460	460	0
490	20231103	123400	4281715	460	460	460	460	0
491	20231103	123300	4281715	460	460	460	460	0
492	20231103	123200	4281715	460	460	460	460	0
493	20231103	123100	4281715	460	460	460	460	0
494	20231103	123000	4281715	460	460	460	460	0
495	20231103	122900	4281715	460	460	460	460	0
496	20231103	122800	4281715	460	460	460	460	0
497	20231103	122700	4281715	460	460	460	460	0
498	20231103	122600	4281715	460	460	460	460	0
499	20231103	122500	4281715	460	460	460	460	0
500	20231103	122400	4281715	460	460	460	460	0
501	20231103	122300	4281715	460	460	460	460	0
502	20231103	122200	4281715	460	460	460	460	0
503	20231103	122100	4281715	460	460	460	460	0
504	20231103	122000	4281715	460	460	460	460	0
505	20231103	121900	4281715	460	460	460	460	0
506	20231103	121800	4281715	460	460	460	460	0
507	20231103	121700	4281715	460	460	460	460	1
508	20231103	121600	4281255	460	460	460	460	0
509	20231103	121500	4281255	460	460	460	460	0
510	20231103	121400	4281255	460	460	460	460	0
511	20231103	121300	4281255	460	460	460	460	0
512	20231103	121200	4281255	460	460	460	460	0
513	20231103	121100	4281255	460	460	460	460	0
514	20231103	121000	4281255	460	460	460	460	0
515	20231103	120900	4281255	460	460	460	460	0
516	20231103	120800	4281255	460	460	460	460	0
517	20231103	120700	4281255	460	460	460	460	0
518	20231103	120600	4281255	460	460	460	460	0
519	20231103	120500	4281255	460	460	460	460	0
520	20231103	120400	4281255	460	460	460	460	0
521	20231103	120300	4281255	460	460	460	460	1
522	20231103	120200	4280795	450	455	455	450	999
523	20231103	120100	3830245	460	460	460	460	0
524	20231103	120000	3830245	460	460	460	460	0
525	20231103	115900	3830245	460	460	460	460	0
526	20231103	115800	3830245	460	460	460	460	0
527	20231103	115700	3830245	460	460	460	460	0
528	20231103	115600	3830245	460	460	460	460	0
529	20231103	115500	3830245	460	460	460	460	0
530	20231103	115400	3830245	460	460	460	460	0
531	20231103	115300	3830245	460	460	460	460	0
532	20231103	115200	3830245	460	460	460	460	0
533	20231103	115100	3830245	460	460	460	460	0
534	20231103	115000	3830245	460	460	460	460	0
535	20231103	114900	3830245	460	460	460	460	0
536	20231103	114800	3830245	460	460	460	460	0
537	20231103	114700	3830245	460	460	460	460	0
538	20231103	114600	3830245	460	460	460	460	0
539	20231103	114500	3830245	460	460	460	460	0
540	20231103	114400	3830245	460	460	460	460	0
541	20231103	114300	3830245	460	460	460	460	0
542	20231103	114200	3830245	460	460	460	460	0
543	20231103	114100	3830245	460	460	460	460	0
544	20231103	114000	3830245	460	460	460	460	0
545	20231103	113900	3830245	460	460	460	460	0
546	20231103	113800	3830245	460	460	460	460	0
547	20231103	113700	3830245	460	460	460	460	0
548	20231103	113600	3830245	460	460	460	460	0
549	20231103	113500	3830245	460	460	460	460	100
550	20231103	113400	3784245	460	460	460	460	0
551	20231103	113300	3784245	460	460	460	460	0
552	20231103	113200	3784245	460	460	460	460	0
553	20231103	113100	3784245	460	460	460	460	1000
554	20231103	113000	3324245	460	460	460	460	0
555	20231103	112900	3324245	460	460	460	460	0
556	20231103	112800	3324245	460	460	460	460	0
557	20231103	112700	3324245	460	460	460	460	0
558	20231103	112600	3324245	460	460	460	460	0
559	20231103	112500	3324245	460	460	460	460	0
560	20231103	112400	3324245	460	460	460	460	0
561	20231103	112300	3324245	460	460	460	460	0
562	20231103	112200	3324245	460	460	460	460	0
563	20231103	112100	3324245	460	460	460	460	0
564	20231103	112000	3324245	460	460	460	460	0
565	20231103	111900	3324245	460	460	460	460	0
566	20231103	111800	3324245	460	460	460	460	0
567	20231103	111700	3324245	460	460	460	460	0
568	20231103	111600	3324245	460	460	460	460	0
569	20231103	111500	3324245	460	460	460	460	0
570	20231103	111400	3324245	460	460	460	460	0
571	20231103	111300	3324245	460	460	460	460	0
572	20231103	111200	3324245	460	460	460	460	0
573	20231103	111100	3324245	460	460	460	460	0
574	20231103	111000	3324245	460	460	460	460	0
575	20231103	110900	3324245	460	460	460	460	0
576	20231103	110800	3324245	460	460	460	460	0
577	20231103	110700	3324245	460	460	460	460	0
578	20231103	110600	3324245	460	460	460	460	0
579	20231103	110500	3324245	460	460	460	460	0
580	20231103	110400	3324245	460	460	460	460	0
581	20231103	110300	3324245	460	460	460	460	0
582	20231103	110200	3324245	460	460	460	460	0
583	20231103	110100	3324245	460	460	460	460	0
584	20231103	110000	3324245	460	460	460	460	0
585	20231103	105900	3324245	460	460	460	460	0
586	20231103	105800	3324245	460	460	460	460	0
587	20231103	105700	3324245	460	460	460	460	0
588	20231103	105600	3324245	460	460	460	460	0
589	20231103	105500	3324245	460	460	460	460	0
590	20231103	105400	3324245	460	460	460	460	0
591	20231103	105300	3324245	460	460	460	460	0
592	20231103	105200	3324245	460	460	460	460	0
593	20231103	105100	3324245	460	460	460	460	0
594	20231103	105000	3324245	460	460	460	460	0
595	20231103	104900	3324245	460	460	460	460	0
596	20231103	104800	3324245	460	460	460	460	0
597	20231103	104700	3324245	460	460	460	460	0
598	20231103	104600	3324245	460	460	460	460	0
599	20231103	104500	3324245	460	460	460	460	0
600	20231103	104400	3324245	460	460	460	460	100
601	20231103	104300	3278245	460	460	460	460	303
602	20231103	104200	3138865	460	460	460	460	0
603	20231103	104100	3138865	460	460	460	460	0
604	20231103	104000	3138865	460	460	460	460	0
605	20231103	103900	3138865	460	460	460	460	0
606	20231103	103800	3138865	460	460	460	460	0
607	20231103	103700	3138865	460	460	460	460	0
608	20231103	103600	3138865	460	460	460	460	0
609	20231103	103500	3138865	460	460	460	460	0
610	20231103	103400	3138865	460	460	460	460	0
611	20231103	103300	3138865	460	460	460	460	0
612	20231103	103200	3138865	460	460	460	460	0
613	20231103	103100	3138865	460	460	460	460	0
614	20231103	103000	3138865	460	460	460	460	0
615	20231103	102900	3138865	460	460	460	460	0
616	20231103	102800	3138865	460	460	460	460	0
617	20231103	102700	3138865	460	460	460	460	0
618	20231103	102600	3138865	460	460	460	460	0
619	20231103	102500	3138865	460	460	460	460	0
620	20231103	102400	3138865	460	460	460	460	0
621	20231103	102300	3138865	460	460	460	460	0
622	20231103	102200	3138865	460	460	460	460	0
623	20231103	102100	3138865	460	460	460	460	0
624	20231103	102000	3138865	460	460	460	460	0
625	20231103	101900	3138865	460	460	460	460	0
626	20231103	101800	3138865	460	460	460	460	0
627	20231103	101700	3138865	460	460	460	460	0
628	20231103	101600	3138865	460	460	460	460	0
629	20231103	101500	3138865	460	460	460	460	0
630	20231103	101400	3138865	460	460	460	460	0
631	20231103	101300	3138865	460	460	460	460	0
632	20231103	101200	3138865	460	460	460	460	0
633	20231103	101100	3138865	460	460	460	460	0
634	20231103	101000	3138865	460	460	460	460	0
635	20231103	100900	3138865	460	460	460	460	0
636	20231103	100800	3138865	460	460	460	460	0
637	20231103	100700	3138865	460	460	460	460	0
638	20231103	100600	3138865	460	460	460	460	0
639	20231103	100500	3138865	460	460	460	460	0
640	20231103	100400	3138865	460	460	460	460	0
641	20231103	100300	3138865	460	460	460	460	0
642	20231103	100200	3138865	460	460	460	460	0
643	20231103	100100	3138865	460	460	460	460	0
644	20231103	100000	3138865	460	460	460	460	0
645	20231103	095900	3138865	460	460	460	460	1
646	20231103	095800	3138405	460	472	472	460	8
647	20231103	095700	3134671	489	489	489	489	0
648	20231103	095600	3134671	489	489	489	489	0
649	20231103	095500	3134671	489	489	489	489	0
650	20231103	095400	3134671	489	489	489	489	0
651	20231103	095300	3134671	489	489	489	489	0
652	20231103	095200	3134671	489	489	489	489	0
653	20231103	095100	3134671	489	489	489	489	0
654	20231103	095000	3134671	489	489	489	489	0
655	20231103	094900	3134671	489	489	489	489	0
656	20231103	094800	3134671	489	489	489	489	0
657	20231103	094700	3134671	489	489	489	489	1
658	20231103	094600	3134182	492	492	492	492	0
659	20231103	094500	3134182	492	492	492	492	0
660	20231103	094400	3134182	492	492	492	492	0
661	20231103	094300	3134182	492	492	492	492	0
662	20231103	094200	3134182	492	492	492	492	0
663	20231103	094100	3134182	492	492	492	492	0
664	20231103	094000	3134182	492	492	492	492	0
665	20231103	093900	3134182	492	492	492	492	0
666	20231103	093800	3134182	492	492	492	492	0
667	20231103	093700	3134182	492	492	492	492	0
668	20231103	093600	3134182	492	492	492	492	0
669	20231103	093500	3134182	492	492	492	492	0
670	20231103	093400	3134182	492	492	492	492	0
671	20231103	093300	3134182	492	492	492	492	0
672	20231103	093200	3134182	492	492	492	492	0
673	20231103	093100	3134182	492	492	492	492	0
674	20231103	093000	3134182	492	492	492	492	0
675	20231103	092900	3134182	492	492	492	492	0
676	20231103	092800	3134182	492	492	492	492	0
677	20231103	092700	3134182	492	492	492	492	0
678	20231103	092600	3134182	492	492	492	492	0
679	20231103	092500	3134182	492	492	492	492	0
680	20231103	092400	3134182	492	492	492	492	0
681	20231103	092300	3134182	492	492	492	492	0
682	20231103	092200	3134182	492	492	492	492	0
683	20231103	092100	3134182	492	492	492	492	0
684	20231103	092000	3134182	492	492	492	492	0
685	20231103	091900	3134182	492	492	492	492	0
686	20231103	091800	3134182	492	492	492	492	0
687	20231103	091700	3134182	492	492	492	492	0
688	20231103	091600	3134182	492	492	492	492	0
689	20231103	091500	3134182	492	492	492	492	0
690	20231103	091400	3134182	492	492	492	492	0
691	20231103	091300	3134182	492	494	494	492	3019
692	20231103	091200	1643556	493	493	493	493	0
693	20231103	091100	1643556	493	493	493	493	0
694	20231103	091000	1643556	493	493	493	493	0
695	20231103	090900	1643556	493	493	493	493	0
696	20231103	090800	1643556	493	493	493	493	0
697	20231103	090700	1643556	493	493	493	493	0
698	20231103	090600	1643556	493	493	494	493	3211
699	20231103	090500	59533	492	492	492	492	120
700	20231103	090400	493	493	493	493	493	0
701	20231103	090300	493	493	493	493	493	0
702	20231103	090200	493	493	493	493	493	0
703	20231103	090100	493	493	493	493	493	0
704	20231103	090000	493	493	493	493	493	1