KissMeData/219550/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203800	177270970	957	957	957	957	3656
3	20231102	203700	177270970	957	957	957	957	0
4	20231102	203600	177270970	957	957	957	957	0
5	20231102	203500	177270970	957	957	957	957	0
6	20231102	203400	177270970	957	957	957	957	0
7	20231102	203300	177270970	957	957	957	957	0
8	20231102	203200	177270970	957	957	957	957	0
9	20231102	203100	177270970	957	957	957	957	0
10	20231102	203000	177270970	957	957	957	957	0
11	20231102	202900	177270970	957	957	957	957	0
12	20231102	202800	177270970	957	957	957	957	0
13	20231102	202700	177270970	957	957	957	957	0
14	20231102	202600	177270970	957	957	957	957	0
15	20231102	202500	177270970	957	957	957	957	0
16	20231102	202400	177270970	957	957	957	957	0
17	20231102	202300	177270970	957	957	957	957	0
18	20231102	202200	177270970	957	957	957	957	0
19	20231102	202100	177270970	957	957	957	957	0
20	20231102	202000	177270970	957	957	957	957	0
21	20231102	201900	177270970	957	957	957	957	0
22	20231102	201800	177270970	957	957	957	957	0
23	20231102	201700	177270970	957	957	957	957	0
24	20231102	201600	177270970	957	957	957	957	0
25	20231102	201500	177270970	957	957	957	957	0
26	20231102	201400	177270970	957	957	957	957	0
27	20231102	201300	177270970	957	957	957	957	0
28	20231102	201200	177270970	957	957	957	957	0
29	20231102	201100	177270970	957	957	957	957	0
30	20231102	201000	177270970	957	957	957	957	0
31	20231102	200900	177270970	957	957	957	957	0
32	20231102	200800	177270970	957	957	957	957	3656
33	20231102	200700	177270970	957	957	957	957	0
34	20231102	200600	177270970	957	957	957	957	0
35	20231102	200500	177270970	957	957	957	957	0
36	20231102	200400	177270970	957	957	957	957	0
37	20231102	200300	177270970	957	957	957	957	0
38	20231102	200200	177270970	957	957	957	957	0
39	20231102	200100	177270970	957	957	957	957	0
40	20231102	200000	177270970	957	957	957	957	0
41	20231102	195900	177270970	957	957	957	957	0
42	20231102	195800	177270970	957	957	957	957	0
43	20231102	195700	177270970	957	957	957	957	0
44	20231102	195600	177270970	957	957	957	957	0
45	20231102	195500	177270970	957	957	957	957	0
46	20231102	195400	177270970	957	957	957	957	0
47	20231102	195300	177270970	957	957	957	957	0
48	20231102	195200	177270970	957	957	957	957	0
49	20231102	195100	177270970	957	957	957	957	0
50	20231102	195000	177270970	957	957	957	957	0
51	20231102	194900	177270970	957	957	957	957	0
52	20231102	194800	177270970	957	957	957	957	0
53	20231102	194700	177270970	957	957	957	957	0
54	20231102	194600	177270970	957	957	957	957	0
55	20231102	194500	177270970	957	957	957	957	0
56	20231102	194400	177270970	957	957	957	957	0
57	20231102	194300	177270970	957	957	957	957	0
58	20231102	194200	177270970	957	957	957	957	0
59	20231102	194100	177270970	957	957	957	957	0
60	20231102	194000	177270970	957	957	957	957	0
61	20231102	193900	177270970	957	957	957	957	0
62	20231102	193800	177270970	957	957	957	957	3656
63	20231102	193700	177270970	957	957	957	957	0
64	20231102	193600	177270970	957	957	957	957	0
65	20231102	193500	177270970	957	957	957	957	0
66	20231102	193400	177270970	957	957	957	957	0
67	20231102	193300	177270970	957	957	957	957	0
68	20231102	193200	177270970	957	957	957	957	0
69	20231102	193100	177270970	957	957	957	957	0
70	20231102	193000	177270970	957	957	957	957	0
71	20231102	192900	177270970	957	957	957	957	0
72	20231102	192800	177270970	957	957	957	957	0
73	20231102	192700	177270970	957	957	957	957	0
74	20231102	192600	177270970	957	957	957	957	0
75	20231102	192500	177270970	957	957	957	957	0
76	20231102	192400	177270970	957	957	957	957	0
77	20231102	192300	177270970	957	957	957	957	0
78	20231102	192200	177270970	957	957	957	957	0
79	20231102	192100	177270970	957	957	957	957	0
80	20231102	192000	177270970	957	957	957	957	0
81	20231102	191900	177270970	957	957	957	957	0
82	20231102	191800	177270970	957	957	957	957	0
83	20231102	191700	177270970	957	957	957	957	0
84	20231102	191600	177270970	957	957	957	957	0
85	20231102	191500	177270970	957	957	957	957	0
86	20231102	191400	177270970	957	957	957	957	0
87	20231102	191300	177270970	957	957	957	957	0
88	20231102	191200	177270970	957	957	957	957	0
89	20231102	191100	177270970	957	957	957	957	0
90	20231102	191000	177270970	957	957	957	957	0
91	20231102	190900	177270970	957	957	957	957	0
92	20231102	190800	177270970	957	957	957	957	3656
93	20231102	190700	177270970	957	957	957	957	0
94	20231102	190600	177270970	957	957	957	957	0
95	20231102	190500	177270970	957	957	957	957	0
96	20231102	190400	177270970	957	957	957	957	0
97	20231102	190300	177270970	957	957	957	957	0
98	20231102	190200	177270970	957	957	957	957	0
99	20231102	190100	177270970	957	957	957	957	0
100	20231102	190000	177270970	957	957	957	957	0
101	20231102	185900	177270970	957	957	957	957	0
102	20231102	185800	177270970	957	957	957	957	0
103	20231102	185700	177270970	957	957	957	957	0
104	20231102	185600	177270970	957	957	957	957	0
105	20231102	185500	177270970	957	957	957	957	0
106	20231102	185400	177270970	957	957	957	957	0
107	20231102	185300	177270970	957	957	957	957	0
108	20231102	185200	177270970	957	957	957	957	0
109	20231102	185100	177270970	957	957	957	957	0
110	20231102	185000	177270970	957	957	957	957	0
111	20231102	184900	177270970	957	957	957	957	0
112	20231102	184800	177270970	957	957	957	957	0
113	20231102	184700	177270970	957	957	957	957	0
114	20231102	184600	177270970	957	957	957	957	0
115	20231102	184500	177270970	957	957	957	957	0
116	20231102	184400	177270970	957	957	957	957	0
117	20231102	184300	177270970	957	957	957	957	0
118	20231102	184200	177270970	957	957	957	957	0
119	20231102	184100	177270970	957	957	957	957	0
120	20231102	184000	177270970	957	957	957	957	0
121	20231102	183900	177270970	957	957	957	957	0
122	20231102	183800	177270970	957	957	957	957	3656
123	20231102	183700	177270970	957	957	957	957	0
124	20231102	183600	177270970	957	957	957	957	0
125	20231102	183500	177270970	957	957	957	957	0
126	20231102	183400	177270970	957	957	957	957	0
127	20231102	183300	177270970	957	957	957	957	0
128	20231102	183200	177270970	957	957	957	957	0
129	20231102	183100	177270970	957	957	957	957	0
130	20231102	183000	177270970	957	957	957	957	0
131	20231102	182900	177270970	957	957	957	957	0
132	20231102	182800	177270970	957	957	957	957	0
133	20231102	182700	177270970	957	957	957	957	0
134	20231102	182600	177270970	957	957	957	957	0
135	20231102	182500	177270970	957	957	957	957	0
136	20231102	182400	177270970	957	957	957	957	0
137	20231102	182300	177270970	957	957	957	957	0
138	20231102	182200	177270970	957	957	957	957	0
139	20231102	182100	177270970	957	957	957	957	0
140	20231102	182000	177270970	957	957	957	957	0
141	20231102	181900	177270970	957	957	957	957	0
142	20231102	181800	177270970	957	957	957	957	0
143	20231102	181700	177270970	957	957	957	957	0
144	20231102	181600	177270970	957	957	957	957	0
145	20231102	181500	177270970	957	957	957	957	0
146	20231102	181400	177270970	957	957	957	957	0
147	20231102	181300	177270970	957	957	957	957	0
148	20231102	181200	177270970	957	957	957	957	0
149	20231102	181100	177270970	957	957	957	957	0
150	20231102	181000	177270970	957	957	957	957	0
151	20231102	180900	177270970	957	957	957	957	0
152	20231102	180800	177270970	957	957	957	957	3656
153	20231102	180700	177270970	957	957	957	957	0
154	20231102	180600	177270970	957	957	957	957	0
155	20231102	180500	177270970	957	957	957	957	0
156	20231102	180400	177270970	957	957	957	957	0
157	20231102	180300	177270970	957	957	957	957	0
158	20231102	180200	177270970	957	957	957	957	0
159	20231102	180100	177270970	957	957	957	957	0
160	20231102	180000	177270970	957	957	957	957	0
161	20231102	175900	177270970	957	957	957	957	0
162	20231102	175800	177270970	957	957	957	957	0
163	20231102	175700	177270970	957	957	957	957	0
164	20231102	175600	177270970	957	957	957	957	0
165	20231102	175500	177270970	957	957	957	957	0
166	20231102	175400	177270970	957	957	957	957	0
167	20231102	175300	177270970	957	957	957	957	0
168	20231102	175200	177270970	957	957	957	957	0
169	20231102	175100	177270970	957	957	957	957	0
170	20231102	175000	177270970	957	957	957	957	0
171	20231102	174900	177270970	957	957	957	957	0
172	20231102	174800	177270970	957	957	957	957	0
173	20231102	174700	177270970	957	957	957	957	0
174	20231102	174600	177270970	957	957	957	957	0
175	20231102	174500	177270970	957	957	957	957	0
176	20231102	174400	177270970	957	957	957	957	0
177	20231102	174300	177270970	957	957	957	957	0
178	20231102	174200	177270970	957	957	957	957	0
179	20231102	174100	177270970	957	957	957	957	0
180	20231102	174000	177270970	957	957	957	957	0
181	20231102	173900	177270970	957	957	957	957	0
182	20231102	173800	177270970	957	957	957	957	3656
183	20231102	173700	177270970	957	957	957	957	0
184	20231102	173600	177270970	957	957	957	957	0
185	20231102	173500	177270970	957	957	957	957	0
186	20231102	173400	177270970	957	957	957	957	0
187	20231102	173300	177270970	957	957	957	957	0
188	20231102	173200	177270970	957	957	957	957	0
189	20231102	173100	177270970	957	957	957	957	0
190	20231102	173000	177270970	957	957	957	957	0
191	20231102	172900	177270970	957	957	957	957	0
192	20231102	172800	177270970	957	957	957	957	0
193	20231102	172700	177270970	957	957	957	957	0
194	20231102	172600	177270970	957	957	957	957	0
195	20231102	172500	177270970	957	957	957	957	0
196	20231102	172400	177270970	957	957	957	957	0
197	20231102	172300	177270970	957	957	957	957	0
198	20231102	172200	177270970	957	957	957	957	0
199	20231102	172100	177270970	957	957	957	957	0
200	20231102	172000	177270970	957	957	957	957	0
201	20231102	171900	177270970	957	957	957	957	0
202	20231102	171800	177270970	957	957	957	957	0
203	20231102	171700	177270970	957	957	957	957	0
204	20231102	171600	177270970	957	957	957	957	0
205	20231102	171500	177270970	957	957	957	957	0
206	20231102	171400	177270970	957	957	957	957	0
207	20231102	171300	177270970	957	957	957	957	0
208	20231102	171200	177270970	957	957	957	957	0
209	20231102	171100	177270970	957	957	957	957	0
210	20231102	171000	177270970	957	957	957	957	0
211	20231102	170900	177270970	957	957	957	957	0
212	20231102	170800	177270970	957	957	957	957	3656
213	20231102	170700	177270970	957	957	957	957	0
214	20231102	170600	177270970	957	957	957	957	0
215	20231102	170500	177270970	957	957	957	957	0
216	20231102	170400	177270970	957	957	957	957	0
217	20231102	170300	177270970	957	957	957	957	0
218	20231102	170200	177270970	957	957	957	957	0
219	20231102	170100	177270970	957	957	957	957	0
220	20231102	170000	177270970	957	957	957	957	0
221	20231102	165900	177270970	957	957	957	957	0
222	20231102	165800	177270970	957	957	957	957	0
223	20231102	165700	177270970	957	957	957	957	0
224	20231102	165600	177270970	957	957	957	957	0
225	20231102	165500	177270970	957	957	957	957	0
226	20231102	165400	177270970	957	957	957	957	0
227	20231102	165300	177270970	957	957	957	957	0
228	20231102	165200	177270970	957	957	957	957	0
229	20231102	165100	177270970	957	957	957	957	0
230	20231102	165000	177270970	957	957	957	957	0
231	20231102	164900	177270970	957	957	957	957	0
232	20231102	164800	177270970	957	957	957	957	0
233	20231102	164700	177270970	957	957	957	957	0
234	20231102	164600	177270970	957	957	957	957	0
235	20231102	164500	177270970	957	957	957	957	0
236	20231102	164400	177270970	957	957	957	957	0
237	20231102	164300	177270970	957	957	957	957	0
238	20231102	164200	177270970	957	957	957	957	0
239	20231102	164100	177270970	957	957	957	957	0
240	20231102	164000	177270970	957	957	957	957	0
241	20231102	163900	177270970	957	957	957	957	0
242	20231102	163800	177270970	957	957	957	957	3656
243	20231102	163700	177270970	957	957	957	957	0
244	20231102	163600	177270970	957	957	957	957	0
245	20231102	163500	177270970	957	957	957	957	0
246	20231102	163400	177270970	957	957	957	957	0
247	20231102	163300	177270970	957	957	957	957	0
248	20231102	163200	177270970	957	957	957	957	0
249	20231102	163100	177270970	957	957	957	957	0
250	20231102	163000	177270970	957	957	957	957	0
251	20231102	162900	177270970	957	957	957	957	0
252	20231102	162800	177270970	957	957	957	957	0
253	20231102	162700	177270970	957	957	957	957	0
254	20231102	162600	177270970	957	957	957	957	0
255	20231102	162500	177270970	957	957	957	957	0
256	20231102	162400	177270970	957	957	957	957	0
257	20231102	162300	177270970	957	957	957	957	0
258	20231102	162200	177270970	957	957	957	957	0
259	20231102	162100	177270970	957	957	957	957	0
260	20231102	162000	177270970	957	957	957	957	0
261	20231102	161900	177270970	957	957	957	957	0
262	20231102	161800	177270970	957	957	957	957	0
263	20231102	161700	177270970	957	957	957	957	0
264	20231102	161600	177270970	957	957	957	957	0
265	20231102	161500	177270970	957	957	957	957	0
266	20231102	161400	177270970	957	957	957	957	0
267	20231102	161300	177270970	957	957	957	957	0
268	20231102	161200	177270970	957	957	957	957	0
269	20231102	161100	177270970	957	957	957	957	0
270	20231102	161000	177270970	957	957	957	957	0
271	20231102	160900	177270970	957	957	957	957	0
272	20231102	160800	177270970	957	957	957	957	3656
273	20231102	160700	177270970	957	957	957	957	0
274	20231102	160600	177270970	957	957	957	957	0
275	20231102	160500	177270970	957	957	957	957	0
276	20231102	160400	177270970	957	957	957	957	0
277	20231102	160300	177270970	957	957	957	957	0
278	20231102	160200	177270970	957	957	957	957	0
279	20231102	160100	177270970	957	957	957	957	0
280	20231102	160000	177270970	957	957	957	957	0
281	20231102	155900	177270970	957	957	957	957	0
282	20231102	155800	177270970	957	957	957	957	0
283	20231102	155700	177270970	957	957	957	957	0
284	20231102	155600	177270970	957	957	957	957	0
285	20231102	155500	177270970	957	957	957	957	0
286	20231102	155400	177270970	957	957	957	957	0
287	20231102	155300	177270970	957	957	957	957	0
288	20231102	155200	177270970	957	957	957	957	0
289	20231102	155100	177270970	957	957	957	957	0
290	20231102	155000	177270970	957	957	957	957	0
291	20231102	154900	177270970	957	957	957	957	0
292	20231102	154800	177270970	957	957	957	957	0
293	20231102	154700	177270970	957	957	957	957	0
294	20231102	154600	177270970	957	957	957	957	0
295	20231102	154500	177270970	957	957	957	957	0
296	20231102	154400	177270970	957	957	957	957	0
297	20231102	154300	177270970	957	957	957	957	0
298	20231102	154200	177270970	957	957	957	957	0
299	20231102	154100	177270970	957	957	957	957	0
300	20231102	154000	177270970	957	957	957	957	0
301	20231102	153900	177270970	957	957	957	957	0
302	20231102	153800	177270970	957	957	957	957	3656
303	20231102	153700	177270970	957	957	957	957	0
304	20231102	153600	177270970	957	957	957	957	0
305	20231102	153500	177270970	957	957	957	957	0
306	20231102	153400	177270970	957	957	957	957	0
307	20231102	153300	177270970	957	957	957	957	0
308	20231102	153200	177270970	957	957	957	957	0
309	20231102	153100	177270970	957	957	957	957	0
310	20231102	153000	177270970	957	957	957	957	3656
311	20231102	152900	173772178	956	956	956	956	0
312	20231102	152800	173772178	956	956	956	956	0
313	20231102	152700	173772178	956	956	956	956	0
314	20231102	152600	173772178	956	956	956	956	0
315	20231102	152500	173772178	956	956	956	956	0
316	20231102	152400	173772178	956	956	956	956	0
317	20231102	152300	173772178	956	956	956	956	0
318	20231102	152200	173772178	956	956	956	956	0
319	20231102	152100	173772178	956	956	956	956	0
320	20231102	152000	173772178	956	956	956	956	0
321	20231102	151900	173772178	956	956	956	956	16
322	20231102	151800	173756882	956	956	956	956	0
323	20231102	151700	173756882	956	956	956	956	0
324	20231102	151600	173756882	956	956	956	956	0
325	20231102	151500	173756882	956	956	956	956	0
326	20231102	151400	173756882	956	956	956	956	1
327	20231102	151300	173755926	956	956	956	956	0
328	20231102	151200	173755926	956	956	956	956	0
329	20231102	151100	173755926	956	956	956	956	0
330	20231102	151000	173755926	956	956	956	956	0
331	20231102	150900	173755926	956	956	956	956	24
332	20231102	150800	173732982	956	956	956	956	0
333	20231102	150700	173732982	956	956	956	956	0
334	20231102	150600	173732982	956	956	956	956	0
335	20231102	150500	173732982	956	956	956	956	0
336	20231102	150400	173732982	956	956	956	956	0
337	20231102	150300	173732982	956	956	956	956	0
338	20231102	150200	173732982	956	956	956	956	0
339	20231102	150100	173732982	956	956	956	956	7
340	20231102	150000	173726290	956	956	956	956	0
341	20231102	145900	173726290	956	956	956	956	9
342	20231102	145800	173717686	956	956	956	956	0
343	20231102	145700	173717686	956	956	956	956	1
344	20231102	145600	173716730	956	953	956	953	343
345	20231102	145500	173389785	956	956	956	956	0
346	20231102	145400	173389785	956	956	956	956	0
347	20231102	145300	173389785	956	956	956	956	0
348	20231102	145200	173389785	956	956	956	956	0
349	20231102	145100	173389785	956	955	956	955	177
350	20231102	145000	173220716	954	954	954	954	0
351	20231102	144900	173220716	954	954	954	954	37
352	20231102	144800	173185418	954	954	954	954	1
353	20231102	144700	173184464	956	956	956	956	0
354	20231102	144600	173184464	956	956	956	956	0
355	20231102	144500	173184464	956	956	956	956	0
356	20231102	144400	173184464	956	956	956	956	0
357	20231102	144300	173184464	956	956	956	956	0
358	20231102	144200	173184464	956	956	956	956	0
359	20231102	144100	173184464	956	956	956	956	0
360	20231102	144000	173184464	956	956	956	956	0
361	20231102	143900	173184464	956	956	956	956	0
362	20231102	143800	173184464	956	956	956	956	146
363	20231102	143700	173044888	956	956	956	956	0
364	20231102	143600	173044888	956	953	956	953	24
365	20231102	143500	173021953	956	953	956	953	25
366	20231102	143400	172998062	956	956	956	956	0
367	20231102	143300	172998062	956	956	956	956	0
368	20231102	143200	172998062	956	956	956	956	0
369	20231102	143100	172998062	956	956	956	956	0
370	20231102	143000	172998062	956	956	956	956	0
371	20231102	142900	172998062	956	956	956	956	0
372	20231102	142800	172998062	956	956	956	956	0
373	20231102	142700	172998062	956	956	956	956	7
374	20231102	142600	172991370	956	956	956	956	585
375	20231102	142500	172432110	956	956	956	956	374
376	20231102	142400	172074566	957	957	957	957	1
377	20231102	142300	172073609	958	958	958	958	23
378	20231102	142200	172051575	945	945	945	945	0
379	20231102	142100	172051575	945	954	954	945	10000
380	20231102	142000	162560742	960	960	960	960	0
381	20231102	141900	162560742	960	960	960	960	0
382	20231102	141800	162560742	960	960	960	959	32
383	20231102	141700	162530023	960	960	960	960	0
384	20231102	141600	162530023	960	959	960	959	133
385	20231102	141500	162402443	960	960	960	960	0
386	20231102	141400	162402443	960	960	960	960	345
387	20231102	141300	162071243	960	960	960	960	0
388	20231102	141200	162071243	960	956	960	950	10001
389	20231102	141100	152556487	960	960	960	960	0
390	20231102	141000	152556487	960	960	960	960	100
391	20231102	140900	152460487	960	960	960	960	0
392	20231102	140800	152460487	960	960	960	960	0
393	20231102	140700	152460487	960	960	960	960	0
394	20231102	140600	152460487	960	960	960	960	0
395	20231102	140500	152460487	960	960	960	960	52
396	20231102	140400	152410567	961	961	961	961	0
397	20231102	140300	152410567	961	961	961	961	0
398	20231102	140200	152410567	961	961	961	961	0
399	20231102	140100	152410567	961	961	961	961	0
400	20231102	140000	152410567	961	961	961	961	0
401	20231102	135900	152410567	961	961	961	961	0
402	20231102	135800	152410567	961	961	961	961	0
403	20231102	135700	152410567	961	957	961	956	1212
404	20231102	135600	151250078	959	959	959	959	0
405	20231102	135500	151250078	959	958	959	958	132
406	20231102	135400	151123589	958	958	958	958	1
407	20231102	135300	151122631	959	959	959	959	0
408	20231102	135200	151122631	959	959	959	959	0
409	20231102	135100	151122631	959	959	959	959	0
410	20231102	135000	151122631	959	959	959	959	0
411	20231102	134900	151122631	959	959	959	959	0
412	20231102	134800	151122631	959	958	959	958	200
413	20231102	134700	150930861	959	959	959	959	0
414	20231102	134600	150930861	959	959	959	959	0
415	20231102	134500	150930861	959	959	959	959	0
416	20231102	134400	150930861	959	959	959	959	1
417	20231102	134300	150929902	959	959	960	959	220
418	20231102	134200	150718890	961	961	961	961	0
419	20231102	134100	150718890	961	961	961	961	0
420	20231102	134000	150718890	961	961	961	961	0
421	20231102	133900	150718890	961	960	961	960	1177
422	20231102	133800	149588928	960	960	960	960	0
423	20231102	133700	149588928	960	960	960	960	1
424	20231102	133600	149587968	956	956	956	956	0
425	20231102	133500	149587968	956	956	956	956	2
426	20231102	133400	149586056	961	961	961	961	0
427	20231102	133300	149586056	961	961	961	961	0
428	20231102	133200	149586056	961	961	961	961	0
429	20231102	133100	149586056	961	961	961	961	0
430	20231102	133000	149586056	961	961	961	961	2
431	20231102	132900	149584134	956	956	956	956	162
432	20231102	132800	149429262	961	961	961	961	20
433	20231102	132700	149410042	956	956	956	956	0
434	20231102	132600	149410042	956	956	956	956	0
435	20231102	132500	149410042	956	960	960	956	1000
436	20231102	132400	148452842	961	961	961	961	0
437	20231102	132300	148452842	961	961	961	961	0
438	20231102	132200	148452842	961	961	961	961	0
439	20231102	132100	148452842	961	961	961	961	0
440	20231102	132000	148452842	961	961	961	961	22
441	20231102	131900	148431700	957	961	961	957	1600
442	20231102	131800	146900100	959	959	959	959	0
443	20231102	131700	146900100	959	960	960	959	2000
444	20231102	131600	144982080	961	961	961	961	0
445	20231102	131500	144982080	961	961	961	961	0
446	20231102	131400	144982080	961	961	961	961	0
447	20231102	131300	144982080	961	961	961	961	1
448	20231102	131200	144981119	960	960	960	960	1
449	20231102	131100	144980159	961	961	961	961	0
450	20231102	131000	144980159	961	961	961	961	2
451	20231102	130900	144978237	961	961	961	961	11
452	20231102	130800	144967666	961	961	961	961	92
453	20231102	130700	144879254	961	961	961	961	0
454	20231102	130600	144879254	961	961	961	961	2
455	20231102	130500	144877332	961	961	961	961	0
456	20231102	130400	144877332	961	961	961	961	0
457	20231102	130300	144877332	961	961	961	961	130
458	20231102	130200	144752402	960	960	960	960	2000
459	20231102	130100	142832402	959	959	959	959	1735
460	20231102	130000	141168537	959	959	959	959	0
461	20231102	125900	141168537	959	959	959	959	0
462	20231102	125800	141168537	959	959	959	959	0
463	20231102	125700	141168537	959	959	959	959	0
464	20231102	125600	141168537	959	959	959	959	0
465	20231102	125500	141168537	959	959	959	959	3844
466	20231102	125400	137482141	959	959	959	959	0
467	20231102	125300	137482141	959	959	959	959	300
468	20231102	125200	137194441	959	959	959	959	0
469	20231102	125100	137194441	959	959	959	959	10
470	20231102	125000	137184851	959	959	959	958	1031
471	20231102	124900	136197122	958	957	958	957	3785
472	20231102	124800	132571899	957	957	957	957	395
473	20231102	124700	132193884	957	957	957	957	0
474	20231102	124600	132193884	957	957	957	957	0
475	20231102	124500	132193884	957	957	957	957	500
476	20231102	124400	131715384	957	957	957	957	0
477	20231102	124300	131715384	957	957	957	957	0
478	20231102	124200	131715384	957	957	957	957	0
479	20231102	124100	131715384	957	957	957	957	0
480	20231102	124000	131715384	957	957	957	957	0
481	20231102	123900	131715384	957	957	957	957	0
482	20231102	123800	131715384	957	956	957	956	1276
483	20231102	123700	130495508	956	956	956	956	0
484	20231102	123600	130495508	956	956	956	956	500
485	20231102	123500	130017508	956	956	956	956	0
486	20231102	123400	130017508	956	956	956	956	0
487	20231102	123300	130017508	956	956	956	956	5
488	20231102	123200	130012728	956	956	956	956	888
489	20231102	123100	129163800	956	956	956	956	21
490	20231102	123000	129143724	950	954	954	950	1200
491	20231102	122900	128000826	956	956	956	956	0
492	20231102	122800	128000826	956	956	956	956	0
493	20231102	122700	128000826	956	956	956	956	0
494	20231102	122600	128000826	956	956	956	956	0
495	20231102	122500	128000826	956	956	956	956	0
496	20231102	122400	128000826	956	956	956	956	0
497	20231102	122300	128000826	956	956	956	956	0
498	20231102	122200	128000826	956	956	956	956	0
499	20231102	122100	128000826	956	956	956	956	22
500	20231102	122000	127979794	954	954	954	954	0
501	20231102	121900	127979794	954	954	954	954	0
502	20231102	121800	127979794	954	954	954	954	0
503	20231102	121700	127979794	954	954	954	954	13
504	20231102	121600	127967392	954	954	954	954	1
505	20231102	121500	127966438	956	956	956	956	0
506	20231102	121400	127966438	956	956	956	956	0
507	20231102	121300	127966438	956	956	956	956	0
508	20231102	121200	127966438	956	956	956	956	1
509	20231102	121100	127965482	956	956	956	956	5
510	20231102	121000	127960702	956	956	956	956	0
511	20231102	120900	127960702	956	956	956	956	0
512	20231102	120800	127960702	956	956	956	956	0
513	20231102	120700	127960702	956	956	956	956	0
514	20231102	120600	127960702	956	956	956	956	2499
515	20231102	120500	125571658	958	958	958	958	0
516	20231102	120400	125571658	958	958	958	958	0
517	20231102	120300	125571658	958	958	958	958	0
518	20231102	120200	125571658	958	958	958	958	0
519	20231102	120100	125571658	958	958	958	958	0
520	20231102	120000	125571658	958	958	958	958	0
521	20231102	115900	125571658	958	958	958	958	0
522	20231102	115800	125571658	958	958	958	958	0
523	20231102	115700	125571658	958	958	958	958	0
524	20231102	115600	125571658	958	958	958	958	0
525	20231102	115500	125571658	958	958	958	958	0
526	20231102	115400	125571658	958	958	958	958	0
527	20231102	115300	125571658	958	958	958	958	0
528	20231102	115200	125571658	958	958	958	958	0
529	20231102	115100	125571658	958	958	958	958	0
530	20231102	115000	125571658	958	958	958	958	13
531	20231102	114900	125559204	958	958	958	958	0
532	20231102	114800	125559204	958	958	958	958	0
533	20231102	114700	125559204	958	958	958	958	0
534	20231102	114600	125559204	958	958	958	958	0
535	20231102	114500	125559204	958	958	958	958	0
536	20231102	114400	125559204	958	958	958	958	100
537	20231102	114300	125463404	958	958	958	958	34
538	20231102	114200	125430832	958	958	958	958	410
539	20231102	114100	125038052	958	958	958	958	0
540	20231102	114000	125038052	958	958	958	958	0
541	20231102	113900	125038052	958	958	958	958	0
542	20231102	113800	125038052	958	958	958	958	1
543	20231102	113700	125037094	959	959	959	959	0
544	20231102	113600	125037094	959	959	959	959	0
545	20231102	113500	125037094	959	959	959	959	0
546	20231102	113400	125037094	959	959	959	959	0
547	20231102	113300	125037094	959	959	959	959	0
548	20231102	113200	125037094	959	959	959	959	0
549	20231102	113100	125037094	959	959	959	959	0
550	20231102	113000	125037094	959	959	959	959	0
551	20231102	112900	125037094	959	959	959	959	1
552	20231102	112800	125036135	959	959	959	959	1
553	20231102	112700	125035176	958	958	958	958	0
554	20231102	112600	125035176	958	958	958	958	0
555	20231102	112500	125035176	958	958	958	958	106
556	20231102	112400	124933628	954	954	954	954	0
557	20231102	112300	124933628	954	954	954	954	842
558	20231102	112200	124130360	955	955	955	955	3434
559	20231102	112100	120850890	959	959	959	959	0
560	20231102	112000	120850890	959	959	959	959	0
561	20231102	111900	120850890	959	959	959	959	21
562	20231102	111800	120830751	961	956	961	956	661
563	20231102	111700	120198810	955	954	955	941	20956
564	20231102	111600	100367318	962	962	962	962	311
565	20231102	111500	100068136	962	962	962	962	234
566	20231102	111400	99843028	960	960	960	960	0
567	20231102	111300	99843028	960	960	960	960	942
568	20231102	111200	98938708	960	961	961	960	4000
569	20231102	111100	95098174	961	960	961	960	900
570	20231102	111000	94234074	960	960	960	960	0
571	20231102	110900	94234074	960	960	960	960	0
572	20231102	110800	94234074	960	961	961	960	1341
573	20231102	110700	92946703	962	962	962	962	0
574	20231102	110600	92946703	962	962	962	962	11
575	20231102	110500	92936121	963	963	963	963	0
576	20231102	110400	92936121	963	963	963	963	200
577	20231102	110300	92743521	963	964	964	963	220
578	20231102	110200	92531451	965	965	965	965	20
579	20231102	110100	92512151	964	963	964	963	6676
580	20231102	110000	86082997	963	960	963	960	1590
581	20231102	105900	84555062	960	960	960	960	4300
582	20231102	105800	80427062	961	959	961	959	10743
583	20231102	105700	70112585	960	960	960	960	23
584	20231102	105600	70090505	959	959	959	959	223
585	20231102	105500	69876648	959	959	959	959	500
586	20231102	105400	69397148	959	959	959	959	17
587	20231102	105300	69380845	959	959	959	959	2
588	20231102	105200	69378927	959	958	959	958	1869
589	20231102	105100	67586763	957	957	957	957	1772
590	20231102	105000	65890959	956	957	957	956	221
591	20231102	104900	65679483	957	957	957	957	0
592	20231102	104800	65679483	957	957	957	957	24
593	20231102	104700	65656515	957	957	957	957	22
594	20231102	104600	65635461	955	955	955	955	4395
595	20231102	104500	61438236	954	954	954	954	4567
596	20231102	104400	57081318	951	951	951	951	376
597	20231102	104300	56723742	951	951	951	951	407
598	20231102	104200	56336685	954	954	954	954	0
599	20231102	104100	56336685	954	954	954	954	0
600	20231102	104000	56336685	954	954	954	954	0
601	20231102	103900	56336685	954	954	954	954	0
602	20231102	103800	56336685	954	954	954	954	424
603	20231102	103700	55932189	951	954	954	951	5263
604	20231102	103600	50926887	954	954	954	954	0
605	20231102	103500	50926887	954	954	954	954	0
606	20231102	103400	50926887	954	954	954	954	23
607	20231102	103300	50904945	951	951	951	951	7500
608	20231102	103200	43772445	954	954	954	954	1411
609	20231102	103100	42426351	954	954	954	954	22
610	20231102	103000	42405363	951	951	951	951	0
611	20231102	102900	42405363	951	952	952	951	3000
612	20231102	102800	39551363	952	952	952	952	0
613	20231102	102700	39551363	952	952	952	952	3
614	20231102	102600	39548507	952	952	952	952	0
615	20231102	102500	39548507	952	952	952	952	0
616	20231102	102400	39548507	952	952	952	952	1000
617	20231102	102300	38596507	953	952	953	952	1100
618	20231102	102200	37548307	957	957	957	957	0
619	20231102	102100	37548307	957	957	957	957	0
620	20231102	102000	37548307	957	957	957	957	4
621	20231102	101900	37544479	957	957	957	957	0
622	20231102	101800	37544479	957	957	957	957	0
623	20231102	101700	37544479	957	957	957	957	0
624	20231102	101600	37544479	957	957	957	957	0
625	20231102	101500	37544479	957	954	957	954	3692
626	20231102	101400	34017718	950	950	950	950	0
627	20231102	101300	34017718	950	950	950	950	0
628	20231102	101200	34017718	950	950	950	950	0
629	20231102	101100	34017718	950	954	954	950	8001
630	20231102	101000	26414982	954	954	954	954	100
631	20231102	100900	26319582	954	954	954	954	1793
632	20231102	100800	24609060	953	953	953	953	0
633	20231102	100700	24609060	953	953	953	953	0
634	20231102	100600	24609060	953	953	953	953	500
635	20231102	100500	24132560	953	953	953	953	923
636	20231102	100400	23252941	953	953	953	953	37
637	20231102	100300	23217680	953	953	953	953	0
638	20231102	100200	23217680	953	953	953	953	0
639	20231102	100100	23217680	953	953	953	953	500
640	20231102	100000	22741180	953	953	953	953	0
641	20231102	095900	22741180	953	953	953	953	3124
642	20231102	095800	19764008	952	952	952	952	0
643	20231102	095700	19764008	952	952	952	952	499
644	20231102	095600	19288960	949	949	949	949	11
645	20231102	095500	19278521	952	952	952	952	1
646	20231102	095400	19277569	953	953	953	953	0
647	20231102	095300	19277569	953	953	953	953	0
648	20231102	095200	19277569	953	949	953	949	41
649	20231102	095100	19238656	953	953	953	953	2
650	20231102	095000	19236750	953	953	953	953	7
651	20231102	094900	19230079	953	953	953	953	0
652	20231102	094800	19230079	953	952	953	952	100
653	20231102	094700	19134781	953	953	953	953	0
654	20231102	094600	19134781	953	953	953	953	1
655	20231102	094500	19133828	948	948	948	948	30
656	20231102	094400	19105388	948	948	948	948	0
657	20231102	094300	19105388	948	948	948	948	0
658	20231102	094200	19105388	948	948	948	948	0
659	20231102	094100	19105388	948	948	948	948	0
660	20231102	094000	19105388	948	948	948	948	10
661	20231102	093900	19095908	953	953	953	953	0
662	20231102	093800	19095908	953	953	953	953	0
663	20231102	093700	19095908	953	953	953	953	0
664	20231102	093600	19095908	953	953	953	953	0
665	20231102	093500	19095908	953	953	953	953	0
666	20231102	093400	19095908	953	953	953	953	4
667	20231102	093300	19092096	953	954	954	953	4
668	20231102	093200	19088282	954	954	954	954	2
669	20231102	093100	19086374	954	954	954	954	11
670	20231102	093000	19075880	954	954	954	954	2
671	20231102	092900	19073972	954	954	954	954	10
672	20231102	092800	19064432	954	954	954	954	0
673	20231102	092700	19064432	954	954	954	954	0
674	20231102	092600	19064432	954	954	954	954	0
675	20231102	092500	19064432	954	954	954	954	0
676	20231102	092400	19064432	954	954	954	954	0
677	20231102	092300	19064432	954	945	954	945	1466
678	20231102	092200	17677028	945	945	945	945	0
679	20231102	092100	17677028	945	945	945	945	0
680	20231102	092000	17677028	945	945	945	945	0
681	20231102	091900	17677028	945	945	945	945	1
682	20231102	091800	17676083	955	955	955	955	0
683	20231102	091700	17676083	955	955	955	955	6
684	20231102	091600	17670353	955	955	955	955	0
685	20231102	091500	17670353	955	955	955	955	0
686	20231102	091400	17670353	955	955	955	955	54
687	20231102	091300	17618783	956	956	956	956	0
688	20231102	091200	17618783	956	956	956	956	2
689	20231102	091100	17616871	957	957	957	957	1
690	20231102	091000	17615914	955	955	955	955	30
691	20231102	090900	17587264	960	960	960	960	0
692	20231102	090800	17587264	960	960	960	960	100
693	20231102	090700	17491264	960	959	960	959	123
694	20231102	090600	17373280	963	952	963	951	4005
695	20231102	090500	13544124	952	949	952	949	311
696	20231102	090400	13248858	950	950	950	950	0
697	20231102	090300	13248858	950	951	951	950	35
698	20231102	090200	13215575	941	938	941	938	12404
699	20231102	090100	1543414	938	938	938	938	319
700	20231102	090000	1244192	938	935	938	935	1330