KissMeData/193250/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203000	53835499	797	797	797	797	1099
3	20231102	202900	53835499	797	797	797	797	0
4	20231102	202800	53835499	797	797	797	797	0
5	20231102	202700	53835499	797	797	797	797	0
6	20231102	202600	53835499	797	797	797	797	0
7	20231102	202500	53835499	797	797	797	797	0
8	20231102	202400	53835499	797	797	797	797	0
9	20231102	202300	53835499	797	797	797	797	0
10	20231102	202200	53835499	797	797	797	797	0
11	20231102	202100	53835499	797	797	797	797	0
12	20231102	202000	53835499	797	797	797	797	0
13	20231102	201900	53835499	797	797	797	797	0
14	20231102	201800	53835499	797	797	797	797	0
15	20231102	201700	53835499	797	797	797	797	0
16	20231102	201600	53835499	797	797	797	797	0
17	20231102	201500	53835499	797	797	797	797	0
18	20231102	201400	53835499	797	797	797	797	0
19	20231102	201300	53835499	797	797	797	797	0
20	20231102	201200	53835499	797	797	797	797	0
21	20231102	201100	53835499	797	797	797	797	0
22	20231102	201000	53835499	797	797	797	797	0
23	20231102	200900	53835499	797	797	797	797	0
24	20231102	200800	53835499	797	797	797	797	0
25	20231102	200700	53835499	797	797	797	797	0
26	20231102	200600	53835499	797	797	797	797	0
27	20231102	200500	53835499	797	797	797	797	0
28	20231102	200400	53835499	797	797	797	797	0
29	20231102	200300	53835499	797	797	797	797	0
30	20231102	200200	53835499	797	797	797	797	0
31	20231102	200100	53835499	797	797	797	797	0
32	20231102	200000	53835499	797	797	797	797	1099
33	20231102	195900	53835499	797	797	797	797	0
34	20231102	195800	53835499	797	797	797	797	0
35	20231102	195700	53835499	797	797	797	797	0
36	20231102	195600	53835499	797	797	797	797	0
37	20231102	195500	53835499	797	797	797	797	0
38	20231102	195400	53835499	797	797	797	797	0
39	20231102	195300	53835499	797	797	797	797	0
40	20231102	195200	53835499	797	797	797	797	0
41	20231102	195100	53835499	797	797	797	797	0
42	20231102	195000	53835499	797	797	797	797	0
43	20231102	194900	53835499	797	797	797	797	0
44	20231102	194800	53835499	797	797	797	797	0
45	20231102	194700	53835499	797	797	797	797	0
46	20231102	194600	53835499	797	797	797	797	0
47	20231102	194500	53835499	797	797	797	797	0
48	20231102	194400	53835499	797	797	797	797	0
49	20231102	194300	53835499	797	797	797	797	0
50	20231102	194200	53835499	797	797	797	797	0
51	20231102	194100	53835499	797	797	797	797	0
52	20231102	194000	53835499	797	797	797	797	0
53	20231102	193900	53835499	797	797	797	797	0
54	20231102	193800	53835499	797	797	797	797	0
55	20231102	193700	53835499	797	797	797	797	0
56	20231102	193600	53835499	797	797	797	797	0
57	20231102	193500	53835499	797	797	797	797	0
58	20231102	193400	53835499	797	797	797	797	0
59	20231102	193300	53835499	797	797	797	797	0
60	20231102	193200	53835499	797	797	797	797	0
61	20231102	193100	53835499	797	797	797	797	0
62	20231102	193000	53835499	797	797	797	797	1099
63	20231102	192900	53835499	797	797	797	797	0
64	20231102	192800	53835499	797	797	797	797	0
65	20231102	192700	53835499	797	797	797	797	0
66	20231102	192600	53835499	797	797	797	797	0
67	20231102	192500	53835499	797	797	797	797	0
68	20231102	192400	53835499	797	797	797	797	0
69	20231102	192300	53835499	797	797	797	797	0
70	20231102	192200	53835499	797	797	797	797	0
71	20231102	192100	53835499	797	797	797	797	0
72	20231102	192000	53835499	797	797	797	797	0
73	20231102	191900	53835499	797	797	797	797	0
74	20231102	191800	53835499	797	797	797	797	0
75	20231102	191700	53835499	797	797	797	797	0
76	20231102	191600	53835499	797	797	797	797	0
77	20231102	191500	53835499	797	797	797	797	0
78	20231102	191400	53835499	797	797	797	797	0
79	20231102	191300	53835499	797	797	797	797	0
80	20231102	191200	53835499	797	797	797	797	0
81	20231102	191100	53835499	797	797	797	797	0
82	20231102	191000	53835499	797	797	797	797	0
83	20231102	190900	53835499	797	797	797	797	0
84	20231102	190800	53835499	797	797	797	797	0
85	20231102	190700	53835499	797	797	797	797	0
86	20231102	190600	53835499	797	797	797	797	0
87	20231102	190500	53835499	797	797	797	797	0
88	20231102	190400	53835499	797	797	797	797	0
89	20231102	190300	53835499	797	797	797	797	0
90	20231102	190200	53835499	797	797	797	797	0
91	20231102	190100	53835499	797	797	797	797	0
92	20231102	190000	53835499	797	797	797	797	1099
93	20231102	185900	53835499	797	797	797	797	0
94	20231102	185800	53835499	797	797	797	797	0
95	20231102	185700	53835499	797	797	797	797	0
96	20231102	185600	53835499	797	797	797	797	0
97	20231102	185500	53835499	797	797	797	797	0
98	20231102	185400	53835499	797	797	797	797	0
99	20231102	185300	53835499	797	797	797	797	0
100	20231102	185200	53835499	797	797	797	797	0
101	20231102	185100	53835499	797	797	797	797	0
102	20231102	185000	53835499	797	797	797	797	0
103	20231102	184900	53835499	797	797	797	797	0
104	20231102	184800	53835499	797	797	797	797	0
105	20231102	184700	53835499	797	797	797	797	0
106	20231102	184600	53835499	797	797	797	797	0
107	20231102	184500	53835499	797	797	797	797	0
108	20231102	184400	53835499	797	797	797	797	0
109	20231102	184300	53835499	797	797	797	797	0
110	20231102	184200	53835499	797	797	797	797	0
111	20231102	184100	53835499	797	797	797	797	0
112	20231102	184000	53835499	797	797	797	797	0
113	20231102	183900	53835499	797	797	797	797	0
114	20231102	183800	53835499	797	797	797	797	0
115	20231102	183700	53835499	797	797	797	797	0
116	20231102	183600	53835499	797	797	797	797	0
117	20231102	183500	53835499	797	797	797	797	0
118	20231102	183400	53835499	797	797	797	797	0
119	20231102	183300	53835499	797	797	797	797	0
120	20231102	183200	53835499	797	797	797	797	0
121	20231102	183100	53835499	797	797	797	797	0
122	20231102	183000	53835499	797	797	797	797	1099
123	20231102	182900	53835499	797	797	797	797	0
124	20231102	182800	53835499	797	797	797	797	0
125	20231102	182700	53835499	797	797	797	797	0
126	20231102	182600	53835499	797	797	797	797	0
127	20231102	182500	53835499	797	797	797	797	0
128	20231102	182400	53835499	797	797	797	797	0
129	20231102	182300	53835499	797	797	797	797	0
130	20231102	182200	53835499	797	797	797	797	0
131	20231102	182100	53835499	797	797	797	797	0
132	20231102	182000	53835499	797	797	797	797	0
133	20231102	181900	53835499	797	797	797	797	0
134	20231102	181800	53835499	797	797	797	797	0
135	20231102	181700	53835499	797	797	797	797	0
136	20231102	181600	53835499	797	797	797	797	0
137	20231102	181500	53835499	797	797	797	797	0
138	20231102	181400	53835499	797	797	797	797	0
139	20231102	181300	53835499	797	797	797	797	0
140	20231102	181200	53835499	797	797	797	797	0
141	20231102	181100	53835499	797	797	797	797	0
142	20231102	181000	53835499	797	797	797	797	0
143	20231102	180900	53835499	797	797	797	797	0
144	20231102	180800	53835499	797	797	797	797	0
145	20231102	180700	53835499	797	797	797	797	0
146	20231102	180600	53835499	797	797	797	797	0
147	20231102	180500	53835499	797	797	797	797	0
148	20231102	180400	53835499	797	797	797	797	0
149	20231102	180300	53835499	797	797	797	797	0
150	20231102	180200	53835499	797	797	797	797	0
151	20231102	180100	53835499	797	797	797	797	0
152	20231102	180000	53835499	797	797	797	797	1099
153	20231102	175900	53835499	797	797	797	797	0
154	20231102	175800	53835499	797	797	797	797	0
155	20231102	175700	53835499	797	797	797	797	0
156	20231102	175600	53835499	797	797	797	797	0
157	20231102	175500	53835499	797	797	797	797	0
158	20231102	175400	53835499	797	797	797	797	0
159	20231102	175300	53835499	797	797	797	797	0
160	20231102	175200	53835499	797	797	797	797	0
161	20231102	175100	53835499	797	797	797	797	0
162	20231102	175000	53835499	797	797	797	797	0
163	20231102	174900	53835499	797	797	797	797	0
164	20231102	174800	53835499	797	797	797	797	0
165	20231102	174700	53835499	797	797	797	797	0
166	20231102	174600	53835499	797	797	797	797	0
167	20231102	174500	53835499	797	797	797	797	0
168	20231102	174400	53835499	797	797	797	797	0
169	20231102	174300	53835499	797	797	797	797	0
170	20231102	174200	53835499	797	797	797	797	0
171	20231102	174100	53835499	797	797	797	797	0
172	20231102	174000	53835499	797	797	797	797	0
173	20231102	173900	53835499	797	797	797	797	0
174	20231102	173800	53835499	797	797	797	797	0
175	20231102	173700	53835499	797	797	797	797	0
176	20231102	173600	53835499	797	797	797	797	0
177	20231102	173500	53835499	797	797	797	797	0
178	20231102	173400	53835499	797	797	797	797	0
179	20231102	173300	53835499	797	797	797	797	0
180	20231102	173200	53835499	797	797	797	797	0
181	20231102	173100	53835499	797	797	797	797	0
182	20231102	173000	53835499	797	797	797	797	1099
183	20231102	172900	53835499	797	797	797	797	0
184	20231102	172800	53835499	797	797	797	797	0
185	20231102	172700	53835499	797	797	797	797	0
186	20231102	172600	53835499	797	797	797	797	0
187	20231102	172500	53835499	797	797	797	797	0
188	20231102	172400	53835499	797	797	797	797	0
189	20231102	172300	53835499	797	797	797	797	0
190	20231102	172200	53835499	797	797	797	797	0
191	20231102	172100	53835499	797	797	797	797	0
192	20231102	172000	53835499	797	797	797	797	0
193	20231102	171900	53835499	797	797	797	797	0
194	20231102	171800	53835499	797	797	797	797	0
195	20231102	171700	53835499	797	797	797	797	0
196	20231102	171600	53835499	797	797	797	797	0
197	20231102	171500	53835499	797	797	797	797	0
198	20231102	171400	53835499	797	797	797	797	0
199	20231102	171300	53835499	797	797	797	797	0
200	20231102	171200	53835499	797	797	797	797	0
201	20231102	171100	53835499	797	797	797	797	0
202	20231102	171000	53835499	797	797	797	797	0
203	20231102	170900	53835499	797	797	797	797	0
204	20231102	170800	53835499	797	797	797	797	0
205	20231102	170700	53835499	797	797	797	797	0
206	20231102	170600	53835499	797	797	797	797	0
207	20231102	170500	53835499	797	797	797	797	0
208	20231102	170400	53835499	797	797	797	797	0
209	20231102	170300	53835499	797	797	797	797	0
210	20231102	170200	53835499	797	797	797	797	0
211	20231102	170100	53835499	797	797	797	797	0
212	20231102	170000	53835499	797	797	797	797	1099
213	20231102	165900	53835499	797	797	797	797	0
214	20231102	165800	53835499	797	797	797	797	0
215	20231102	165700	53835499	797	797	797	797	0
216	20231102	165600	53835499	797	797	797	797	0
217	20231102	165500	53835499	797	797	797	797	0
218	20231102	165400	53835499	797	797	797	797	0
219	20231102	165300	53835499	797	797	797	797	0
220	20231102	165200	53835499	797	797	797	797	0
221	20231102	165100	53835499	797	797	797	797	0
222	20231102	165000	53835499	797	797	797	797	0
223	20231102	164900	53835499	797	797	797	797	0
224	20231102	164800	53835499	797	797	797	797	0
225	20231102	164700	53835499	797	797	797	797	0
226	20231102	164600	53835499	797	797	797	797	0
227	20231102	164500	53835499	797	797	797	797	0
228	20231102	164400	53835499	797	797	797	797	0
229	20231102	164300	53835499	797	797	797	797	0
230	20231102	164200	53835499	797	797	797	797	0
231	20231102	164100	53835499	797	797	797	797	0
232	20231102	164000	53835499	797	797	797	797	0
233	20231102	163900	53835499	797	797	797	797	0
234	20231102	163800	53835499	797	797	797	797	0
235	20231102	163700	53835499	797	797	797	797	0
236	20231102	163600	53835499	797	797	797	797	0
237	20231102	163500	53835499	797	797	797	797	0
238	20231102	163400	53835499	797	797	797	797	0
239	20231102	163300	53835499	797	797	797	797	0
240	20231102	163200	53835499	797	797	797	797	0
241	20231102	163100	53835499	797	797	797	797	0
242	20231102	163000	53835499	797	797	797	797	1099
243	20231102	162900	53835499	797	797	797	797	0
244	20231102	162800	53835499	797	797	797	797	0
245	20231102	162700	53835499	797	797	797	797	0
246	20231102	162600	53835499	797	797	797	797	0
247	20231102	162500	53835499	797	797	797	797	0
248	20231102	162400	53835499	797	797	797	797	0
249	20231102	162300	53835499	797	797	797	797	0
250	20231102	162200	53835499	797	797	797	797	0
251	20231102	162100	53835499	797	797	797	797	0
252	20231102	162000	53835499	797	797	797	797	0
253	20231102	161900	53835499	797	797	797	797	0
254	20231102	161800	53835499	797	797	797	797	0
255	20231102	161700	53835499	797	797	797	797	0
256	20231102	161600	53835499	797	797	797	797	0
257	20231102	161500	53835499	797	797	797	797	0
258	20231102	161400	53835499	797	797	797	797	0
259	20231102	161300	53835499	797	797	797	797	0
260	20231102	161200	53835499	797	797	797	797	0
261	20231102	161100	53835499	797	797	797	797	0
262	20231102	161000	53835499	797	797	797	797	0
263	20231102	160900	53835499	797	797	797	797	0
264	20231102	160800	53835499	797	797	797	797	0
265	20231102	160700	53835499	797	797	797	797	0
266	20231102	160600	53835499	797	797	797	797	0
267	20231102	160500	53835499	797	797	797	797	0
268	20231102	160400	53835499	797	797	797	797	0
269	20231102	160300	53835499	797	797	797	797	0
270	20231102	160200	53835499	797	797	797	797	0
271	20231102	160100	53835499	797	797	797	797	0
272	20231102	160000	53835499	797	797	797	797	1099
273	20231102	155900	53835499	797	797	797	797	0
274	20231102	155800	53835499	797	797	797	797	0
275	20231102	155700	53835499	797	797	797	797	0
276	20231102	155600	53835499	797	797	797	797	0
277	20231102	155500	53835499	797	797	797	797	0
278	20231102	155400	53835499	797	797	797	797	0
279	20231102	155300	53835499	797	797	797	797	0
280	20231102	155200	53835499	797	797	797	797	0
281	20231102	155100	53835499	797	797	797	797	0
282	20231102	155000	53835499	797	797	797	797	0
283	20231102	154900	53835499	797	797	797	797	0
284	20231102	154800	53835499	797	797	797	797	0
285	20231102	154700	53835499	797	797	797	797	0
286	20231102	154600	53835499	797	797	797	797	0
287	20231102	154500	53835499	797	797	797	797	0
288	20231102	154400	53835499	797	797	797	797	0
289	20231102	154300	53835499	797	797	797	797	0
290	20231102	154200	53835499	797	797	797	797	0
291	20231102	154100	53835499	797	797	797	797	0
292	20231102	154000	53835499	797	797	797	797	0
293	20231102	153900	53835499	797	797	797	797	0
294	20231102	153800	53835499	797	797	797	797	0
295	20231102	153700	53835499	797	797	797	797	0
296	20231102	153600	53835499	797	797	797	797	0
297	20231102	153500	53835499	797	797	797	797	0
298	20231102	153400	53835499	797	797	797	797	0
299	20231102	153300	53835499	797	797	797	797	0
300	20231102	153200	53835499	797	797	797	797	0
301	20231102	153100	53835499	797	797	797	797	0
302	20231102	153000	53835499	797	797	797	797	2198
303	20231102	152900	52959596	799	799	799	799	0
304	20231102	152800	52959596	799	799	799	799	0
305	20231102	152700	52959596	799	799	799	799	0
306	20231102	152600	52959596	799	799	799	799	0
307	20231102	152500	52959596	799	799	799	799	0
308	20231102	152400	52959596	799	799	799	799	0
309	20231102	152300	52959596	799	799	799	799	0
310	20231102	152200	52959596	799	799	799	799	0
311	20231102	152100	52959596	799	799	799	799	0
312	20231102	152000	52959596	799	799	799	799	0
313	20231102	151900	52959596	799	799	799	799	0
314	20231102	151800	52959596	799	799	799	799	2
315	20231102	151700	52957998	800	800	800	800	0
316	20231102	151600	52957998	800	800	800	800	15
317	20231102	151500	52945998	800	800	800	800	1
318	20231102	151400	52945198	799	799	799	799	3
319	20231102	151300	52942801	800	800	800	800	0
320	20231102	151200	52942801	800	799	800	799	5
321	20231102	151100	52938804	800	800	800	800	100
322	20231102	151000	52858804	800	800	800	800	0
323	20231102	150900	52858804	800	799	800	799	100
324	20231102	150800	52778820	799	799	799	799	3
325	20231102	150700	52776423	793	798	798	793	3246
326	20231102	150600	50197375	800	800	800	800	37
327	20231102	150500	50167775	800	800	800	800	0
328	20231102	150400	50167775	800	800	800	800	2207
329	20231102	150300	48402175	799	799	799	799	1
330	20231102	150200	48401376	799	799	799	799	184
331	20231102	150100	48254360	800	800	800	800	0
332	20231102	150000	48254360	800	800	800	800	0
333	20231102	145900	48254360	800	799	800	799	600
334	20231102	145800	47774460	799	799	799	799	759
335	20231102	145700	47168019	799	799	799	799	2002
336	20231102	145600	45568421	799	799	799	799	9
337	20231102	145500	45561230	797	799	799	797	38
338	20231102	145400	45530928	799	798	799	798	10
339	20231102	145300	45522945	798	798	798	798	201
340	20231102	145200	45362547	798	798	798	798	4
341	20231102	145100	45359355	798	798	798	791	5308
342	20231102	145000	41155650	797	797	797	797	0
343	20231102	144900	41155650	797	797	797	797	202
344	20231102	144800	40994656	797	797	797	797	28
345	20231102	144700	40972340	796	796	796	796	9
346	20231102	144600	40965176	797	797	797	797	197
347	20231102	144500	40808167	798	798	798	798	332
348	20231102	144400	40543231	799	798	799	798	586
349	20231102	144300	40075591	798	798	798	798	6
350	20231102	144200	40070803	798	798	798	798	9
351	20231102	144100	40063621	798	798	798	798	13
352	20231102	144000	40053247	798	798	798	798	0
353	20231102	143900	40053247	798	798	798	798	0
354	20231102	143800	40053247	798	798	798	798	0
355	20231102	143700	40053247	798	798	798	798	0
356	20231102	143600	40053247	798	798	798	798	0
357	20231102	143500	40053247	798	798	798	798	0
358	20231102	143400	40053247	798	798	798	798	0
359	20231102	143300	40053247	798	798	798	798	0
360	20231102	143200	40053247	798	798	798	798	3
361	20231102	143100	40050853	798	798	798	798	0
362	20231102	143000	40050853	798	798	798	798	0
363	20231102	142900	40050853	798	798	798	798	0
364	20231102	142800	40050853	798	798	798	798	0
365	20231102	142700	40050853	798	798	798	798	0
366	20231102	142600	40050853	798	798	798	798	0
367	20231102	142500	40050853	798	798	798	798	0
368	20231102	142400	40050853	798	798	798	798	0
369	20231102	142300	40050853	798	798	798	798	0
370	20231102	142200	40050853	798	798	798	798	0
371	20231102	142100	40050853	798	798	798	798	0
372	20231102	142000	40050853	798	798	798	798	0
373	20231102	141900	40050853	798	798	798	798	0
374	20231102	141800	40050853	798	798	798	798	0
375	20231102	141700	40050853	798	797	798	797	100
376	20231102	141600	39971058	797	797	797	797	0
377	20231102	141500	39971058	797	797	797	797	135
378	20231102	141400	39863463	797	797	797	797	9
379	20231102	141300	39856290	797	797	797	797	0
380	20231102	141200	39856290	797	797	797	797	2
381	20231102	141100	39854696	796	796	796	796	0
382	20231102	141000	39854696	796	796	796	796	60
383	20231102	140900	39806936	796	796	796	796	0
384	20231102	140800	39806936	796	796	796	796	0
385	20231102	140700	39806936	796	796	796	796	0
386	20231102	140600	39806936	796	796	796	796	0
387	20231102	140500	39806936	796	796	796	796	0
388	20231102	140400	39806936	796	796	796	796	0
389	20231102	140300	39806936	796	796	796	796	4
390	20231102	140200	39803752	798	798	798	798	0
391	20231102	140100	39803752	798	798	798	798	0
392	20231102	140000	39803752	798	792	798	792	250
393	20231102	135900	39605406	798	796	798	796	2880
394	20231102	135800	37308039	796	796	796	796	7
395	20231102	135700	37302467	792	792	792	792	1
396	20231102	135600	37301675	792	792	792	792	0
397	20231102	135500	37301675	792	792	792	792	0
398	20231102	135400	37301675	792	792	792	792	0
399	20231102	135300	37301675	792	792	792	792	0
400	20231102	135200	37301675	792	792	792	792	0
401	20231102	135100	37301675	792	792	792	792	0
402	20231102	135000	37301675	792	792	792	792	0
403	20231102	134900	37301675	792	792	792	792	0
404	20231102	134800	37301675	792	792	792	792	0
405	20231102	134700	37301675	792	792	792	792	0
406	20231102	134600	37301675	792	792	792	792	0
407	20231102	134500	37301675	792	792	792	792	577
408	20231102	134400	36844691	792	792	792	792	1
409	20231102	134300	36843899	792	792	792	792	0
410	20231102	134200	36843899	792	792	792	792	10
411	20231102	134100	36835979	792	792	792	792	0
412	20231102	134000	36835979	792	792	792	792	0
413	20231102	133900	36835979	792	792	792	792	0
414	20231102	133800	36835979	792	792	792	792	0
415	20231102	133700	36835979	792	792	792	792	0
416	20231102	133600	36835979	792	792	792	792	0
417	20231102	133500	36835979	792	792	792	792	0
418	20231102	133400	36835979	792	792	792	792	0
419	20231102	133300	36835979	792	792	792	792	0
420	20231102	133200	36835979	792	792	792	792	0
421	20231102	133100	36835979	792	792	792	792	0
422	20231102	133000	36835979	792	792	792	792	0
423	20231102	132900	36835979	792	792	792	792	0
424	20231102	132800	36835979	792	792	792	792	0
425	20231102	132700	36835979	792	792	792	792	0
426	20231102	132600	36835979	792	792	792	792	0
427	20231102	132500	36835979	792	792	792	792	0
428	20231102	132400	36835979	792	792	792	792	10
429	20231102	132300	36828059	792	792	792	792	452
430	20231102	132200	36470075	794	794	794	794	0
431	20231102	132100	36470075	794	794	794	794	0
432	20231102	132000	36470075	794	794	794	794	0
433	20231102	131900	36470075	794	794	794	794	0
434	20231102	131800	36470075	794	794	794	794	0
435	20231102	131700	36470075	794	794	794	794	0
436	20231102	131600	36470075	794	794	794	794	0
437	20231102	131500	36470075	794	794	794	794	0
438	20231102	131400	36470075	794	794	794	794	0
439	20231102	131300	36470075	794	794	794	794	0
440	20231102	131200	36470075	794	794	794	794	0
441	20231102	131100	36470075	794	794	794	794	0
442	20231102	131000	36470075	794	794	794	794	0
443	20231102	130900	36470075	794	794	794	794	0
444	20231102	130800	36470075	794	794	794	794	0
445	20231102	130700	36470075	794	794	794	794	0
446	20231102	130600	36470075	794	794	794	794	0
447	20231102	130500	36470075	794	794	794	794	0
448	20231102	130400	36470075	794	794	794	794	0
449	20231102	130300	36470075	794	794	794	794	0
450	20231102	130200	36470075	794	794	794	794	1717
451	20231102	130100	35106777	795	795	795	795	0
452	20231102	130000	35106777	795	795	795	795	0
453	20231102	125900	35106777	795	795	795	795	0
454	20231102	125800	35106777	795	795	795	795	0
455	20231102	125700	35106777	795	795	795	795	0
456	20231102	125600	35106777	795	795	795	795	0
457	20231102	125500	35106777	795	795	795	795	0
458	20231102	125400	35106777	795	795	795	795	0
459	20231102	125300	35106777	795	795	795	795	0
460	20231102	125200	35106777	795	795	795	795	0
461	20231102	125100	35106777	795	795	795	795	0
462	20231102	125000	35106777	795	795	795	795	2
463	20231102	124900	35105187	796	796	796	796	0
464	20231102	124800	35105187	796	796	796	796	0
465	20231102	124700	35105187	796	796	796	796	0
466	20231102	124600	35105187	796	796	796	796	2
467	20231102	124500	35103595	795	795	795	795	0
468	20231102	124400	35103595	795	795	795	795	0
469	20231102	124300	35103595	795	795	795	795	0
470	20231102	124200	35103595	795	795	795	795	0
471	20231102	124100	35103595	795	795	795	795	0
472	20231102	124000	35103595	795	795	795	795	0
473	20231102	123900	35103595	795	795	795	795	0
474	20231102	123800	35103595	795	795	795	795	0
475	20231102	123700	35103595	795	795	795	795	1
476	20231102	123600	35102800	794	794	794	794	0
477	20231102	123500	35102800	794	794	794	794	0
478	20231102	123400	35102800	794	794	794	794	0
479	20231102	123300	35102800	794	794	794	794	0
480	20231102	123200	35102800	794	794	794	794	0
481	20231102	123100	35102800	794	794	794	794	477
482	20231102	123000	34724062	795	795	795	795	0
483	20231102	122900	34724062	795	795	795	795	0
484	20231102	122800	34724062	795	795	795	795	0
485	20231102	122700	34724062	795	795	795	795	0
486	20231102	122600	34724062	795	795	795	795	0
487	20231102	122500	34724062	795	795	795	795	0
488	20231102	122400	34724062	795	795	795	795	0
489	20231102	122300	34724062	795	795	795	795	0
490	20231102	122200	34724062	795	795	795	795	0
491	20231102	122100	34724062	795	795	795	795	434
492	20231102	122000	34379032	795	795	795	795	0
493	20231102	121900	34379032	795	795	795	795	0
494	20231102	121800	34379032	795	795	795	795	0
495	20231102	121700	34379032	795	795	795	795	10
496	20231102	121600	34371082	794	794	794	794	0
497	20231102	121500	34371082	794	794	794	794	0
498	20231102	121400	34371082	794	794	794	794	0
499	20231102	121300	34371082	794	794	794	794	0
500	20231102	121200	34371082	794	794	794	794	0
501	20231102	121100	34371082	794	794	794	794	0
502	20231102	121000	34371082	794	794	794	794	0
503	20231102	120900	34371082	794	794	794	794	0
504	20231102	120800	34371082	794	794	794	794	1
505	20231102	120700	34370288	794	794	794	794	0
506	20231102	120600	34370288	794	794	794	794	0
507	20231102	120500	34370288	794	794	794	794	0
508	20231102	120400	34370288	794	794	794	794	0
509	20231102	120300	34370288	794	794	794	794	0
510	20231102	120200	34370288	794	794	794	794	0
511	20231102	120100	34370288	794	794	794	794	0
512	20231102	120000	34370288	794	794	794	794	0
513	20231102	115900	34370288	794	794	794	794	0
514	20231102	115800	34370288	794	794	794	794	0
515	20231102	115700	34370288	794	794	794	794	0
516	20231102	115600	34370288	794	794	794	794	0
517	20231102	115500	34370288	794	794	794	794	0
518	20231102	115400	34370288	794	794	794	794	0
519	20231102	115300	34370288	794	794	794	794	16
520	20231102	115200	34357584	790	790	790	790	0
521	20231102	115100	34357584	790	794	794	790	453
522	20231102	115000	33999004	795	795	795	795	0
523	20231102	114900	33999004	795	795	795	795	125
524	20231102	114800	33899629	795	795	795	795	103
525	20231102	114700	33817744	795	795	795	795	0
526	20231102	114600	33817744	795	795	795	795	0
527	20231102	114500	33817744	795	795	795	795	0
528	20231102	114400	33817744	795	795	795	795	0
529	20231102	114300	33817744	795	795	795	795	0
530	20231102	114200	33817744	795	795	795	795	0
531	20231102	114100	33817744	795	795	795	795	0
532	20231102	114000	33817744	795	795	795	795	3
533	20231102	113900	33815359	795	795	795	795	0
534	20231102	113800	33815359	795	795	795	795	0
535	20231102	113700	33815359	795	795	795	795	1
536	20231102	113600	33814564	794	794	794	794	0
537	20231102	113500	33814564	794	794	794	794	0
538	20231102	113400	33814564	794	794	794	794	0
539	20231102	113300	33814564	794	794	794	794	0
540	20231102	113200	33814564	794	794	794	794	0
541	20231102	113100	33814564	794	794	794	794	0
542	20231102	113000	33814564	794	794	794	794	0
543	20231102	112900	33814564	794	794	794	794	0
544	20231102	112800	33814564	794	795	795	794	998
545	20231102	112700	33021451	794	794	794	794	0
546	20231102	112600	33021451	794	794	794	794	0
547	20231102	112500	33021451	794	794	794	794	0
548	20231102	112400	33021451	794	794	794	794	0
549	20231102	112300	33021451	794	794	794	794	0
550	20231102	112200	33021451	794	794	794	794	0
551	20231102	112100	33021451	794	794	794	794	0
552	20231102	112000	33021451	794	794	794	794	0
553	20231102	111900	33021451	794	794	794	794	0
554	20231102	111800	33021451	794	794	794	794	0
555	20231102	111700	33021451	794	794	794	794	0
556	20231102	111600	33021451	794	794	794	794	20
557	20231102	111500	33005571	794	794	794	794	0
558	20231102	111400	33005571	794	794	794	794	0
559	20231102	111300	33005571	794	794	794	794	1
560	20231102	111200	33004777	793	793	793	793	0
561	20231102	111100	33004777	793	793	793	793	0
562	20231102	111000	33004777	793	793	793	793	7
563	20231102	110900	32999226	795	795	795	795	0
564	20231102	110800	32999226	795	795	795	795	0
565	20231102	110700	32999226	795	796	796	795	239
566	20231102	110600	32809220	795	795	795	795	54
567	20231102	110500	32766290	795	795	795	795	0
568	20231102	110400	32766290	795	795	795	795	0
569	20231102	110300	32766290	795	795	795	795	0
570	20231102	110200	32766290	795	795	795	795	136
571	20231102	110100	32658170	794	794	794	794	6
572	20231102	110000	32653406	793	793	793	793	0
573	20231102	105900	32653406	793	793	793	793	0
574	20231102	105800	32653406	793	793	793	793	0
575	20231102	105700	32653406	793	793	793	793	0
576	20231102	105600	32653406	793	793	793	793	0
577	20231102	105500	32653406	793	793	793	793	0
578	20231102	105400	32653406	793	793	793	793	0
579	20231102	105300	32653406	793	793	793	793	0
580	20231102	105200	32653406	793	793	793	793	0
581	20231102	105100	32653406	793	793	793	793	0
582	20231102	105000	32653406	793	793	793	793	550
583	20231102	104900	32217256	793	793	793	793	31
584	20231102	104800	32192673	792	792	792	792	0
585	20231102	104700	32192673	792	792	792	792	0
586	20231102	104600	32192673	792	792	792	792	0
587	20231102	104500	32192673	792	792	792	792	0
588	20231102	104400	32192673	792	792	792	792	10
589	20231102	104300	32184753	792	792	792	792	0
590	20231102	104200	32184753	792	792	792	792	0
591	20231102	104100	32184753	792	792	792	792	0
592	20231102	104000	32184753	792	792	792	792	0
593	20231102	103900	32184753	792	792	792	792	0
594	20231102	103800	32184753	792	792	792	792	0
595	20231102	103700	32184753	792	792	792	792	4
596	20231102	103600	32181585	792	792	792	792	0
597	20231102	103500	32181585	792	792	792	792	0
598	20231102	103400	32181585	792	792	792	792	0
599	20231102	103300	32181585	792	792	792	792	0
600	20231102	103200	32181585	792	792	792	792	0
601	20231102	103100	32181585	792	792	792	792	0
602	20231102	103000	32181585	792	792	792	792	50
603	20231102	102900	32141985	792	792	792	792	0
604	20231102	102800	32141985	792	792	792	792	0
605	20231102	102700	32141985	792	792	792	792	3
606	20231102	102600	32139609	792	792	792	792	0
607	20231102	102500	32139609	792	792	792	792	0
608	20231102	102400	32139609	792	792	792	792	0
609	20231102	102300	32139609	792	792	792	792	0
610	20231102	102200	32139609	792	792	792	792	0
611	20231102	102100	32139609	792	792	792	792	0
612	20231102	102000	32139609	792	792	792	792	348
613	20231102	101900	31863993	792	792	792	792	0
614	20231102	101800	31863993	792	792	792	792	0
615	20231102	101700	31863993	792	792	792	792	0
616	20231102	101600	31863993	792	792	792	792	5
617	20231102	101500	31860033	790	790	790	790	0
618	20231102	101400	31860033	790	790	790	790	131
619	20231102	101300	31756543	790	790	790	790	100
620	20231102	101200	31677543	790	790	790	790	21
621	20231102	101100	31660953	790	790	790	790	0
622	20231102	101000	31660953	790	792	792	790	7100
623	20231102	100900	26046393	792	792	792	792	0
624	20231102	100800	26046393	792	792	792	792	2540
625	20231102	100700	24034713	792	792	792	792	0
626	20231102	100600	24034713	792	792	792	792	0
627	20231102	100500	24034713	792	792	792	792	0
628	20231102	100400	24034713	792	792	792	792	0
629	20231102	100300	24034713	792	792	793	792	326
630	20231102	100200	23776210	793	790	793	790	108
631	20231102	100100	23690796	790	790	790	790	0
632	20231102	100000	23690796	790	792	792	790	100
633	20231102	095900	23611794	793	793	793	793	0
634	20231102	095800	23611794	793	793	793	793	0
635	20231102	095700	23611794	793	791	793	790	2215
636	20231102	095600	21858367	792	792	792	791	819
637	20231102	095500	21209795	792	792	792	792	0
638	20231102	095400	21209795	792	792	792	792	0
639	20231102	095300	21209795	792	792	792	792	0
640	20231102	095200	21209795	792	792	792	792	0
641	20231102	095100	21209795	792	792	792	792	0
642	20231102	095000	21209795	792	792	792	792	107
643	20231102	094900	21125051	792	792	792	792	30
644	20231102	094800	21101291	792	792	792	792	0
645	20231102	094700	21101291	792	792	792	792	10
646	20231102	094600	21093371	793	793	793	793	10
647	20231102	094500	21085441	793	793	793	793	0
648	20231102	094400	21085441	793	793	793	793	0
649	20231102	094300	21085441	793	793	793	793	0
650	20231102	094200	21085441	793	793	793	793	0
651	20231102	094100	21085441	793	793	793	793	1
652	20231102	094000	21084648	791	791	791	791	100
653	20231102	093900	21005548	793	793	793	793	0
654	20231102	093800	21005548	793	793	793	793	56
655	20231102	093700	20961140	793	793	793	793	17670
656	20231102	093600	6948830	793	793	793	793	0
657	20231102	093500	6948830	793	793	793	793	10
658	20231102	093400	6940900	793	791	793	791	31
659	20231102	093300	6916319	793	792	794	792	1142
660	20231102	093200	6011850	794	792	794	792	660
661	20231102	093100	5489126	792	792	792	792	25
662	20231102	093000	5469326	794	794	794	794	0
663	20231102	092900	5469326	794	794	794	794	0
664	20231102	092800	5469326	794	794	794	794	0
665	20231102	092700	5469326	794	794	794	794	84
666	20231102	092600	5402630	794	794	794	794	20
667	20231102	092500	5386750	794	794	794	794	4
668	20231102	092400	5383574	794	794	794	794	0
669	20231102	092300	5383574	794	794	794	794	10
670	20231102	092200	5375634	792	792	792	792	390
671	20231102	092100	5066754	792	792	792	792	0
672	20231102	092000	5066754	792	796	796	792	2476
673	20231102	091900	3104436	797	797	797	797	0
674	20231102	091800	3104436	797	797	797	797	1
675	20231102	091700	3103639	798	798	798	798	0
676	20231102	091600	3103639	798	796	798	796	55
677	20231102	091500	3059849	798	797	798	797	110
678	20231102	091400	2972079	797	797	797	797	0
679	20231102	091300	2972079	797	798	798	797	40
680	20231102	091200	2940189	798	799	799	798	67
681	20231102	091100	2886722	799	796	799	796	978
682	20231102	091000	2105613	799	799	799	799	315
683	20231102	090900	1853928	798	797	798	796	301
684	20231102	090800	1613880	797	797	797	797	142
685	20231102	090700	1500706	797	795	797	795	1318
686	20231102	090600	451284	795	795	795	795	6
687	20231102	090500	446514	790	795	796	790	266
688	20231102	090400	235567	794	794	794	794	0
689	20231102	090300	235567	794	794	794	794	0
690	20231102	090200	235567	794	794	800	794	276
691	20231102	090100	15807	792	792	792	789	3
692	20231102	090000	13434	791	789	791	789	17