KissMeData/149300/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202000	46588286	528	510	528	510	4001
3	20231103	201900	46588286	528	528	528	528	0
4	20231103	201800	46588286	528	528	528	528	0
5	20231103	201700	46588286	528	528	528	528	0
6	20231103	201600	46588286	528	528	528	528	0
7	20231103	201500	46588286	528	528	528	528	0
8	20231103	201400	46588286	528	528	528	528	0
9	20231103	201300	46588286	528	528	528	528	0
10	20231103	201200	46588286	528	528	528	528	0
11	20231103	201100	46588286	528	528	528	528	0
12	20231103	201000	46588286	528	528	528	528	0
13	20231103	200900	46588286	528	528	528	528	0
14	20231103	200800	46588286	528	528	528	528	0
15	20231103	200700	46588286	528	528	528	528	0
16	20231103	200600	46588286	528	528	528	528	0
17	20231103	200500	46588286	528	528	528	528	0
18	20231103	200400	46588286	528	528	528	528	0
19	20231103	200300	46588286	528	528	528	528	0
20	20231103	200200	46588286	528	528	528	528	0
21	20231103	200100	46588286	528	528	528	528	0
22	20231103	200000	46588286	528	528	528	528	0
23	20231103	195900	46588286	528	528	528	528	0
24	20231103	195800	46588286	528	528	528	528	0
25	20231103	195700	46588286	528	528	528	528	0
26	20231103	195600	46588286	528	528	528	528	0
27	20231103	195500	46588286	528	528	528	528	0
28	20231103	195400	46588286	528	528	528	528	0
29	20231103	195300	46588286	528	528	528	528	0
30	20231103	195200	46588286	528	528	528	528	0
31	20231103	195100	46588286	528	528	528	528	0
32	20231103	195000	46588286	528	510	528	510	4001
33	20231103	194900	46588286	528	528	528	528	0
34	20231103	194800	46588286	528	528	528	528	0
35	20231103	194700	46588286	528	528	528	528	0
36	20231103	194600	46588286	528	528	528	528	0
37	20231103	194500	46588286	528	528	528	528	0
38	20231103	194400	46588286	528	528	528	528	0
39	20231103	194300	46588286	528	528	528	528	0
40	20231103	194200	46588286	528	528	528	528	0
41	20231103	194100	46588286	528	528	528	528	0
42	20231103	194000	46588286	528	528	528	528	0
43	20231103	193900	46588286	528	528	528	528	0
44	20231103	193800	46588286	528	528	528	528	0
45	20231103	193700	46588286	528	528	528	528	0
46	20231103	193600	46588286	528	528	528	528	0
47	20231103	193500	46588286	528	528	528	528	0
48	20231103	193400	46588286	528	528	528	528	0
49	20231103	193300	46588286	528	528	528	528	0
50	20231103	193200	46588286	528	528	528	528	0
51	20231103	193100	46588286	528	528	528	528	0
52	20231103	193000	46588286	528	528	528	528	0
53	20231103	192900	46588286	528	528	528	528	0
54	20231103	192800	46588286	528	528	528	528	0
55	20231103	192700	46588286	528	528	528	528	0
56	20231103	192600	46588286	528	528	528	528	0
57	20231103	192500	46588286	528	528	528	528	0
58	20231103	192400	46588286	528	528	528	528	0
59	20231103	192300	46588286	528	528	528	528	0
60	20231103	192200	46588286	528	528	528	528	0
61	20231103	192100	46588286	528	528	528	528	0
62	20231103	192000	46588286	528	510	528	510	4001
63	20231103	191900	46588286	528	528	528	528	0
64	20231103	191800	46588286	528	528	528	528	0
65	20231103	191700	46588286	528	528	528	528	0
66	20231103	191600	46588286	528	528	528	528	0
67	20231103	191500	46588286	528	528	528	528	0
68	20231103	191400	46588286	528	528	528	528	0
69	20231103	191300	46588286	528	528	528	528	0
70	20231103	191200	46588286	528	528	528	528	0
71	20231103	191100	46588286	528	528	528	528	0
72	20231103	191000	46588286	528	528	528	528	0
73	20231103	190900	46588286	528	528	528	528	0
74	20231103	190800	46588286	528	528	528	528	0
75	20231103	190700	46588286	528	528	528	528	0
76	20231103	190600	46588286	528	528	528	528	0
77	20231103	190500	46588286	528	528	528	528	0
78	20231103	190400	46588286	528	528	528	528	0
79	20231103	190300	46588286	528	528	528	528	0
80	20231103	190200	46588286	528	528	528	528	0
81	20231103	190100	46588286	528	528	528	528	0
82	20231103	190000	46588286	528	528	528	528	0
83	20231103	185900	46588286	528	528	528	528	0
84	20231103	185800	46588286	528	528	528	528	0
85	20231103	185700	46588286	528	528	528	528	0
86	20231103	185600	46588286	528	528	528	528	0
87	20231103	185500	46588286	528	528	528	528	0
88	20231103	185400	46588286	528	528	528	528	0
89	20231103	185300	46588286	528	528	528	528	0
90	20231103	185200	46588286	528	528	528	528	0
91	20231103	185100	46588286	528	528	528	528	0
92	20231103	185000	46588286	528	510	528	510	4001
93	20231103	184900	46588286	528	528	528	528	0
94	20231103	184800	46588286	528	528	528	528	0
95	20231103	184700	46588286	528	528	528	528	0
96	20231103	184600	46588286	528	528	528	528	0
97	20231103	184500	46588286	528	528	528	528	0
98	20231103	184400	46588286	528	528	528	528	0
99	20231103	184300	46588286	528	528	528	528	0
100	20231103	184200	46588286	528	528	528	528	0
101	20231103	184100	46588286	528	528	528	528	0
102	20231103	184000	46588286	528	528	528	528	0
103	20231103	183900	46588286	528	528	528	528	0
104	20231103	183800	46588286	528	528	528	528	0
105	20231103	183700	46588286	528	528	528	528	0
106	20231103	183600	46588286	528	528	528	528	0
107	20231103	183500	46588286	528	528	528	528	0
108	20231103	183400	46588286	528	528	528	528	0
109	20231103	183300	46588286	528	528	528	528	0
110	20231103	183200	46588286	528	528	528	528	0
111	20231103	183100	46588286	528	528	528	528	0
112	20231103	183000	46588286	528	528	528	528	0
113	20231103	182900	46588286	528	528	528	528	0
114	20231103	182800	46588286	528	528	528	528	0
115	20231103	182700	46588286	528	528	528	528	0
116	20231103	182600	46588286	528	528	528	528	0
117	20231103	182500	46588286	528	528	528	528	0
118	20231103	182400	46588286	528	528	528	528	0
119	20231103	182300	46588286	528	528	528	528	0
120	20231103	182200	46588286	528	528	528	528	0
121	20231103	182100	46588286	528	528	528	528	0
122	20231103	182000	46588286	528	510	528	510	4001
123	20231103	181900	46588286	528	528	528	528	0
124	20231103	181800	46588286	528	528	528	528	0
125	20231103	181700	46588286	528	528	528	528	0
126	20231103	181600	46588286	528	528	528	528	0
127	20231103	181500	46588286	528	528	528	528	0
128	20231103	181400	46588286	528	528	528	528	0
129	20231103	181300	46588286	528	528	528	528	0
130	20231103	181200	46588286	528	528	528	528	0
131	20231103	181100	46588286	528	528	528	528	0
132	20231103	181000	46588286	528	528	528	528	0
133	20231103	180900	46588286	528	528	528	528	0
134	20231103	180800	46588286	528	528	528	528	0
135	20231103	180700	46588286	528	528	528	528	0
136	20231103	180600	46588286	528	528	528	528	0
137	20231103	180500	46588286	528	528	528	528	0
138	20231103	180400	46588286	528	528	528	528	0
139	20231103	180300	46588286	528	528	528	528	0
140	20231103	180200	46588286	528	528	528	528	0
141	20231103	180100	46588286	528	528	528	528	0
142	20231103	180000	46588286	528	528	528	528	0
143	20231103	175900	46588286	528	528	528	528	0
144	20231103	175800	46588286	528	528	528	528	0
145	20231103	175700	46588286	528	528	528	528	0
146	20231103	175600	46588286	528	528	528	528	0
147	20231103	175500	46588286	528	528	528	528	0
148	20231103	175400	46588286	528	528	528	528	0
149	20231103	175300	46588286	528	528	528	528	0
150	20231103	175200	46588286	528	528	528	528	0
151	20231103	175100	46588286	528	528	528	528	0
152	20231103	175000	46588286	528	510	528	510	4001
153	20231103	174900	46588286	528	528	528	528	0
154	20231103	174800	46588286	528	528	528	528	0
155	20231103	174700	46588286	528	528	528	528	0
156	20231103	174600	46588286	528	528	528	528	0
157	20231103	174500	46588286	528	528	528	528	0
158	20231103	174400	46588286	528	528	528	528	0
159	20231103	174300	46588286	528	528	528	528	0
160	20231103	174200	46588286	528	528	528	528	0
161	20231103	174100	46588286	528	528	528	528	0
162	20231103	174000	46588286	528	528	528	528	0
163	20231103	173900	46588286	528	528	528	528	0
164	20231103	173800	46588286	528	528	528	528	0
165	20231103	173700	46588286	528	528	528	528	0
166	20231103	173600	46588286	528	528	528	528	0
167	20231103	173500	46588286	528	528	528	528	0
168	20231103	173400	46588286	528	528	528	528	0
169	20231103	173300	46588286	528	528	528	528	0
170	20231103	173200	46588286	528	528	528	528	0
171	20231103	173100	46588286	528	528	528	528	0
172	20231103	173000	46588286	528	528	528	528	0
173	20231103	172900	46588286	528	528	528	528	0
174	20231103	172800	46588286	528	528	528	528	0
175	20231103	172700	46588286	528	528	528	528	0
176	20231103	172600	46588286	528	528	528	528	0
177	20231103	172500	46588286	528	528	528	528	0
178	20231103	172400	46588286	528	528	528	528	0
179	20231103	172300	46588286	528	528	528	528	0
180	20231103	172200	46588286	528	528	528	528	0
181	20231103	172100	46588286	528	528	528	528	0
182	20231103	172000	46588286	528	510	528	510	4001
183	20231103	171900	46588286	528	528	528	528	0
184	20231103	171800	46588286	528	528	528	528	0
185	20231103	171700	46588286	528	528	528	528	0
186	20231103	171600	46588286	528	528	528	528	0
187	20231103	171500	46588286	528	528	528	528	0
188	20231103	171400	46588286	528	528	528	528	0
189	20231103	171300	46588286	528	528	528	528	0
190	20231103	171200	46588286	528	528	528	528	0
191	20231103	171100	46588286	528	528	528	528	0
192	20231103	171000	46588286	528	528	528	528	0
193	20231103	170900	46588286	528	528	528	528	0
194	20231103	170800	46588286	528	528	528	528	0
195	20231103	170700	46588286	528	528	528	528	0
196	20231103	170600	46588286	528	528	528	528	0
197	20231103	170500	46588286	528	528	528	528	0
198	20231103	170400	46588286	528	528	528	528	0
199	20231103	170300	46588286	528	528	528	528	0
200	20231103	170200	46588286	528	528	528	528	0
201	20231103	170100	46588286	528	528	528	528	0
202	20231103	170000	46588286	528	528	528	528	0
203	20231103	165900	46588286	528	528	528	528	0
204	20231103	165800	46588286	528	528	528	528	0
205	20231103	165700	46588286	528	528	528	528	0
206	20231103	165600	46588286	528	528	528	528	0
207	20231103	165500	46588286	528	528	528	528	0
208	20231103	165400	46588286	528	528	528	528	0
209	20231103	165300	46588286	528	528	528	528	0
210	20231103	165200	46588286	528	528	528	528	0
211	20231103	165100	46588286	528	528	528	528	0
212	20231103	165000	46588286	528	510	528	510	4001
213	20231103	164900	46588286	528	528	528	528	0
214	20231103	164800	46588286	528	528	528	528	0
215	20231103	164700	46588286	528	528	528	528	0
216	20231103	164600	46588286	528	528	528	528	0
217	20231103	164500	46588286	528	528	528	528	0
218	20231103	164400	46588286	528	528	528	528	0
219	20231103	164300	46588286	528	528	528	528	0
220	20231103	164200	46588286	528	528	528	528	0
221	20231103	164100	46588286	528	528	528	528	0
222	20231103	164000	46588286	528	528	528	528	0
223	20231103	163900	46588286	528	528	528	528	0
224	20231103	163800	46588286	528	528	528	528	0
225	20231103	163700	46588286	528	528	528	528	0
226	20231103	163600	46588286	528	528	528	528	0
227	20231103	163500	46588286	528	528	528	528	0
228	20231103	163400	46588286	528	528	528	528	0
229	20231103	163300	46588286	528	528	528	528	0
230	20231103	163200	46588286	528	528	528	528	0
231	20231103	163100	46588286	528	528	528	528	0
232	20231103	163000	46588286	528	528	528	528	0
233	20231103	162900	46588286	528	528	528	528	0
234	20231103	162800	46588286	528	528	528	528	0
235	20231103	162700	46588286	528	528	528	528	0
236	20231103	162600	46588286	528	528	528	528	0
237	20231103	162500	46588286	528	528	528	528	0
238	20231103	162400	46588286	528	528	528	528	0
239	20231103	162300	46588286	528	528	528	528	0
240	20231103	162200	46588286	528	528	528	528	0
241	20231103	162100	46588286	528	528	528	528	0
242	20231103	162000	46588286	528	510	528	510	4001
243	20231103	161900	46588286	528	528	528	528	0
244	20231103	161800	46588286	528	528	528	528	0
245	20231103	161700	46588286	528	528	528	528	0
246	20231103	161600	46588286	528	528	528	528	0
247	20231103	161500	46588286	528	528	528	528	0
248	20231103	161400	46588286	528	528	528	528	0
249	20231103	161300	46588286	528	528	528	528	0
250	20231103	161200	46588286	528	528	528	528	0
251	20231103	161100	46588286	528	528	528	528	0
252	20231103	161000	46588286	528	528	528	528	0
253	20231103	160900	46588286	528	528	528	528	0
254	20231103	160800	46588286	528	528	528	528	0
255	20231103	160700	46588286	528	528	528	528	0
256	20231103	160600	46588286	528	528	528	528	0
257	20231103	160500	46588286	528	528	528	528	0
258	20231103	160400	46588286	528	528	528	528	0
259	20231103	160300	46588286	528	528	528	528	0
260	20231103	160200	46588286	528	528	528	528	0
261	20231103	160100	46588286	528	528	528	528	0
262	20231103	160000	46588286	528	528	528	528	0
263	20231103	155900	46588286	528	528	528	528	0
264	20231103	155800	46588286	528	528	528	528	0
265	20231103	155700	46588286	528	528	528	528	0
266	20231103	155600	46588286	528	528	528	528	0
267	20231103	155500	46588286	528	528	528	528	0
268	20231103	155400	46588286	528	528	528	528	0
269	20231103	155300	46588286	528	528	528	528	0
270	20231103	155200	46588286	528	528	528	528	0
271	20231103	155100	46588286	528	528	528	528	0
272	20231103	155000	46588286	528	510	528	510	4001
273	20231103	154900	46588286	528	528	528	528	0
274	20231103	154800	46588286	528	528	528	528	0
275	20231103	154700	46588286	528	528	528	528	0
276	20231103	154600	46588286	528	528	528	528	0
277	20231103	154500	46588286	528	528	528	528	0
278	20231103	154400	46588286	528	528	528	528	0
279	20231103	154300	46588286	528	528	528	528	0
280	20231103	154200	46588286	528	528	528	528	0
281	20231103	154100	46588286	528	528	528	528	0
282	20231103	154000	46588286	528	528	528	528	0
283	20231103	153900	46588286	528	528	528	528	0
284	20231103	153800	46588286	528	528	528	528	0
285	20231103	153700	46588286	528	528	528	528	0
286	20231103	153600	46588286	528	528	528	528	0
287	20231103	153500	46588286	528	528	528	528	0
288	20231103	153400	46588286	528	528	528	528	0
289	20231103	153300	46588286	528	528	528	528	0
290	20231103	153200	46588286	528	528	528	528	0
291	20231103	153100	46588286	528	528	528	528	0
292	20231103	153000	46588286	528	528	528	528	0
293	20231103	152900	46588286	528	528	528	528	0
294	20231103	152800	46588286	528	528	528	528	0
295	20231103	152700	46588286	528	528	528	528	0
296	20231103	152600	46588286	528	528	528	528	0
297	20231103	152500	46588286	528	528	528	528	0
298	20231103	152400	46588286	528	528	528	528	0
299	20231103	152300	46588286	528	528	528	528	0
300	20231103	152200	46588286	528	528	528	528	0
301	20231103	152100	46588286	528	528	528	528	0
302	20231103	152000	46588286	528	528	528	528	0
303	20231103	151900	46588286	528	528	528	528	0
304	20231103	151800	46588286	528	528	528	528	0
305	20231103	151700	46588286	528	528	528	528	0
306	20231103	151600	46588286	528	528	528	528	0
307	20231103	151500	46588286	528	528	528	528	0
308	20231103	151400	46588286	528	528	528	528	0
309	20231103	151300	46588286	528	528	528	528	0
310	20231103	151200	46588286	528	510	528	510	4001
311	20231103	151100	44547758	528	528	528	528	0
312	20231103	151000	44547758	528	528	528	528	0
313	20231103	150900	44547758	528	528	528	528	0
314	20231103	150800	44547758	528	528	528	528	117
315	20231103	150700	44485982	529	529	529	529	0
316	20231103	150600	44485982	529	529	529	529	0
317	20231103	150500	44485982	529	525	529	525	4600
318	20231103	150400	42062522	525	525	525	525	0
319	20231103	150300	42062522	525	525	525	525	0
320	20231103	150200	42062522	525	525	525	525	0
321	20231103	150100	42062522	525	525	525	525	0
322	20231103	150000	42062522	525	525	525	525	0
323	20231103	145900	42062522	525	525	525	525	0
324	20231103	145800	42062522	525	525	525	525	1
325	20231103	145700	42061997	510	510	510	510	0
326	20231103	145600	42061997	510	510	510	510	0
327	20231103	145500	42061997	510	510	510	510	2000
328	20231103	145400	41041997	529	529	529	529	0
329	20231103	145300	41041997	529	529	529	529	0
330	20231103	145200	41041997	529	529	529	529	0
331	20231103	145100	41041997	529	529	529	529	0
332	20231103	145000	41041997	529	529	529	529	0
333	20231103	144900	41041997	529	529	529	529	0
334	20231103	144800	41041997	529	529	529	529	0
335	20231103	144700	41041997	529	529	529	529	0
336	20231103	144600	41041997	529	529	529	529	0
337	20231103	144500	41041997	529	529	529	529	0
338	20231103	144400	41041997	529	529	529	529	0
339	20231103	144300	41041997	529	529	529	529	0
340	20231103	144200	41041997	529	529	529	529	0
341	20231103	144100	41041997	529	529	529	529	0
342	20231103	144000	41041997	529	529	529	529	0
343	20231103	143900	41041997	529	529	529	529	0
344	20231103	143800	41041997	529	529	529	529	0
345	20231103	143700	41041997	529	529	529	529	0
346	20231103	143600	41041997	529	528	529	528	4000
347	20231103	143500	38926001	529	529	529	529	0
348	20231103	143400	38926001	529	529	529	529	0
349	20231103	143300	38926001	529	529	529	529	0
350	20231103	143200	38926001	529	529	529	529	0
351	20231103	143100	38926001	529	529	529	529	0
352	20231103	143000	38926001	529	529	529	529	0
353	20231103	142900	38926001	529	529	529	529	0
354	20231103	142800	38926001	529	529	529	529	0
355	20231103	142700	38926001	529	529	529	529	0
356	20231103	142600	38926001	529	529	529	529	0
357	20231103	142500	38926001	529	529	529	529	0
358	20231103	142400	38926001	529	529	529	529	0
359	20231103	142300	38926001	529	529	529	529	0
360	20231103	142200	38926001	529	529	529	529	0
361	20231103	142100	38926001	529	529	529	529	0
362	20231103	142000	38926001	529	529	529	529	0
363	20231103	141900	38926001	529	529	529	529	1
364	20231103	141800	38925472	510	510	510	510	1200
365	20231103	141700	38313472	529	529	529	529	0
366	20231103	141600	38313472	529	529	529	529	0
367	20231103	141500	38313472	529	529	529	529	0
368	20231103	141400	38313472	529	529	529	529	0
369	20231103	141300	38313472	529	529	529	529	0
370	20231103	141200	38313472	529	529	529	529	0
371	20231103	141100	38313472	529	529	529	529	0
372	20231103	141000	38313472	529	529	529	529	0
373	20231103	140900	38313472	529	529	529	529	0
374	20231103	140800	38313472	529	529	529	529	0
375	20231103	140700	38313472	529	529	529	529	0
376	20231103	140600	38313472	529	529	529	529	0
377	20231103	140500	38313472	529	529	529	529	0
378	20231103	140400	38313472	529	529	529	529	0
379	20231103	140300	38313472	529	529	529	529	0
380	20231103	140200	38313472	529	529	529	529	0
381	20231103	140100	38313472	529	510	529	510	4881
382	20231103	140000	35824143	529	529	529	529	0
383	20231103	135900	35824143	529	529	529	529	0
384	20231103	135800	35824143	529	529	529	529	0
385	20231103	135700	35824143	529	529	529	529	0
386	20231103	135600	35824143	529	529	529	529	0
387	20231103	135500	35824143	529	529	529	529	0
388	20231103	135400	35824143	529	529	529	529	0
389	20231103	135300	35824143	529	529	529	529	0
390	20231103	135200	35824143	529	529	529	529	0
391	20231103	135100	35824143	529	529	529	529	1
392	20231103	135000	35823614	510	510	510	510	0
393	20231103	134900	35823614	510	510	510	510	0
394	20231103	134800	35823614	510	510	510	510	0
395	20231103	134700	35823614	510	510	510	510	0
396	20231103	134600	35823614	510	510	510	510	0
397	20231103	134500	35823614	510	510	510	510	0
398	20231103	134400	35823614	510	516	516	510	3300
399	20231103	134300	34133128	535	535	535	535	0
400	20231103	134200	34133128	535	535	535	535	0
401	20231103	134100	34133128	535	535	535	535	0
402	20231103	134000	34133128	535	535	535	535	0
403	20231103	133900	34133128	535	535	535	535	0
404	20231103	133800	34133128	535	535	535	535	0
405	20231103	133700	34133128	535	535	535	535	0
406	20231103	133600	34133128	535	535	535	535	0
407	20231103	133500	34133128	535	535	535	535	2000
408	20231103	133400	33063128	545	545	545	545	0
409	20231103	133300	33063128	545	545	545	545	0
410	20231103	133200	33063128	545	545	545	545	0
411	20231103	133100	33063128	545	545	545	545	2000
412	20231103	133000	31973128	547	547	547	547	605
413	20231103	132900	31642193	547	545	547	545	1395
414	20231103	132800	30880374	545	545	545	545	0
415	20231103	132700	30880374	545	545	545	545	0
416	20231103	132600	30880374	545	545	545	545	0
417	20231103	132500	30880374	545	545	545	545	0
418	20231103	132400	30880374	545	545	545	545	0
419	20231103	132300	30880374	545	545	545	545	0
420	20231103	132200	30880374	545	545	545	545	0
421	20231103	132100	30880374	545	545	545	545	0
422	20231103	132000	30880374	545	545	545	545	0
423	20231103	131900	30880374	545	545	545	545	0
424	20231103	131800	30880374	545	545	545	545	0
425	20231103	131700	30880374	545	545	545	545	0
426	20231103	131600	30880374	545	545	545	545	0
427	20231103	131500	30880374	545	545	545	545	0
428	20231103	131400	30880374	545	545	545	545	0
429	20231103	131300	30880374	545	545	545	545	0
430	20231103	131200	30880374	545	545	545	545	0
431	20231103	131100	30880374	545	545	545	545	0
432	20231103	131000	30880374	545	545	545	545	0
433	20231103	130900	30880374	545	545	545	545	0
434	20231103	130800	30880374	545	545	545	545	0
435	20231103	130700	30880374	545	545	545	545	0
436	20231103	130600	30880374	545	545	545	545	0
437	20231103	130500	30880374	545	545	545	545	0
438	20231103	130400	30880374	545	545	545	545	0
439	20231103	130300	30880374	545	545	545	545	0
440	20231103	130200	30880374	545	545	545	545	0
441	20231103	130100	30880374	545	545	545	545	0
442	20231103	130000	30880374	545	545	545	545	0
443	20231103	125900	30880374	545	545	545	545	0
444	20231103	125800	30880374	545	545	545	545	0
445	20231103	125700	30880374	545	545	545	545	0
446	20231103	125600	30880374	545	545	545	545	0
447	20231103	125500	30880374	545	545	545	545	0
448	20231103	125400	30880374	545	545	545	545	0
449	20231103	125300	30880374	545	545	545	545	0
450	20231103	125200	30880374	545	545	545	545	0
451	20231103	125100	30880374	545	545	545	545	0
452	20231103	125000	30880374	545	545	545	545	0
453	20231103	124900	30880374	545	545	545	545	0
454	20231103	124800	30880374	545	545	545	545	0
455	20231103	124700	30880374	545	545	545	545	0
456	20231103	124600	30880374	545	545	545	545	0
457	20231103	124500	30880374	545	545	545	545	0
458	20231103	124400	30880374	545	545	545	545	0
459	20231103	124300	30880374	545	545	545	545	0
460	20231103	124200	30880374	545	545	545	545	0
461	20231103	124100	30880374	545	545	545	545	0
462	20231103	124000	30880374	545	545	545	545	0
463	20231103	123900	30880374	545	545	545	545	0
464	20231103	123800	30880374	545	545	545	545	0
465	20231103	123700	30880374	545	545	545	545	0
466	20231103	123600	30880374	545	545	545	545	0
467	20231103	123500	30880374	545	545	545	545	0
468	20231103	123400	30880374	545	545	545	545	0
469	20231103	123300	30880374	545	545	545	545	0
470	20231103	123200	30880374	545	545	545	545	0
471	20231103	123100	30880374	545	545	545	545	0
472	20231103	123000	30880374	545	545	545	545	0
473	20231103	122900	30880374	545	545	545	545	0
474	20231103	122800	30880374	545	545	545	545	0
475	20231103	122700	30880374	545	545	545	545	0
476	20231103	122600	30880374	545	545	545	545	0
477	20231103	122500	30880374	545	516	545	516	316
478	20231103	122400	30717289	547	547	547	547	0
479	20231103	122300	30717289	547	547	547	547	0
480	20231103	122200	30717289	547	547	547	547	0
481	20231103	122100	30717289	547	547	547	547	0
482	20231103	122000	30717289	547	547	547	547	0
483	20231103	121900	30717289	547	547	547	547	0
484	20231103	121800	30717289	547	547	547	547	0
485	20231103	121700	30717289	547	547	547	547	0
486	20231103	121600	30717289	547	547	547	547	0
487	20231103	121500	30717289	547	547	547	547	0
488	20231103	121400	30717289	547	547	547	547	0
489	20231103	121300	30717289	547	547	547	547	0
490	20231103	121200	30717289	547	547	547	547	0
491	20231103	121100	30717289	547	547	547	547	0
492	20231103	121000	30717289	547	547	547	547	0
493	20231103	120900	30717289	547	547	547	547	0
494	20231103	120800	30717289	547	547	547	547	0
495	20231103	120700	30717289	547	547	547	547	0
496	20231103	120600	30717289	547	547	547	547	1
497	20231103	120500	30716742	516	516	516	516	0
498	20231103	120400	30716742	516	516	516	516	0
499	20231103	120300	30716742	516	516	516	516	0
500	20231103	120200	30716742	516	516	516	516	0
501	20231103	120100	30716742	516	516	516	516	0
502	20231103	120000	30716742	516	516	516	516	0
503	20231103	115900	30716742	516	516	516	516	0
504	20231103	115800	30716742	516	516	516	516	0
505	20231103	115700	30716742	516	516	516	516	0
506	20231103	115600	30716742	516	516	516	516	0
507	20231103	115500	30716742	516	516	516	516	0
508	20231103	115400	30716742	516	516	516	516	0
509	20231103	115300	30716742	516	516	516	516	6000
510	20231103	115200	27620742	547	547	547	547	0
511	20231103	115100	27620742	547	547	547	547	0
512	20231103	115000	27620742	547	547	547	547	0
513	20231103	114900	27620742	547	547	547	547	0
514	20231103	114800	27620742	547	547	547	547	0
515	20231103	114700	27620742	547	547	547	547	0
516	20231103	114600	27620742	547	547	547	547	0
517	20231103	114500	27620742	547	547	547	547	1
518	20231103	114400	27620195	520	520	520	520	0
519	20231103	114300	27620195	520	520	520	520	0
520	20231103	114200	27620195	520	520	520	520	0
521	20231103	114100	27620195	520	520	520	520	0
522	20231103	114000	27620195	520	520	520	520	0
523	20231103	113900	27620195	520	520	520	520	0
524	20231103	113800	27620195	520	520	520	520	0
525	20231103	113700	27620195	520	520	520	520	0
526	20231103	113600	27620195	520	520	520	520	0
527	20231103	113500	27620195	520	520	520	520	200
528	20231103	113400	27516195	515	515	515	515	0
529	20231103	113300	27516195	515	515	515	515	0
530	20231103	113200	27516195	515	515	515	515	0
531	20231103	113100	27516195	515	515	515	515	0
532	20231103	113000	27516195	515	515	515	515	0
533	20231103	112900	27516195	515	515	515	515	0
534	20231103	112800	27516195	515	515	515	515	1332
535	20231103	112700	26830215	549	549	549	549	1
536	20231103	112600	26829666	515	515	515	515	0
537	20231103	112500	26829666	515	515	515	515	0
538	20231103	112400	26829666	515	515	515	515	0
539	20231103	112300	26829666	515	516	516	515	2900
540	20231103	112200	25333965	516	517	517	516	10000
541	20231103	112100	20164764	515	519	519	511	14800
542	20231103	112000	12554585	590	590	590	590	0
543	20231103	111900	12554585	590	590	590	590	0
544	20231103	111800	12554585	590	590	590	590	0
545	20231103	111700	12554585	590	590	590	590	0
546	20231103	111600	12554585	590	590	590	590	0
547	20231103	111500	12554585	590	590	590	590	0
548	20231103	111400	12554585	590	590	590	590	0
549	20231103	111300	12554585	590	590	590	590	0
550	20231103	111200	12554585	590	590	590	590	0
551	20231103	111100	12554585	590	590	590	590	0
552	20231103	111000	12554585	590	590	590	590	166
553	20231103	110900	12456645	599	599	599	599	0
554	20231103	110800	12456645	599	599	599	599	0
555	20231103	110700	12456645	599	599	599	599	0
556	20231103	110600	12456645	599	599	599	599	0
557	20231103	110500	12456645	599	599	599	599	0
558	20231103	110400	12456645	599	599	599	599	0
559	20231103	110300	12456645	599	599	599	599	0
560	20231103	110200	12456645	599	599	599	599	0
561	20231103	110100	12456645	599	599	599	599	0
562	20231103	110000	12456645	599	599	599	599	0
563	20231103	105900	12456645	599	599	599	599	0
564	20231103	105800	12456645	599	599	599	599	0
565	20231103	105700	12456645	599	599	599	599	0
566	20231103	105600	12456645	599	555	599	555	15025
567	20231103	105500	3660381	556	529	556	529	6648
568	20231103	105400	559	559	559	559	559	0
569	20231103	105300	559	559	559	559	559	0
570	20231103	105200	559	559	559	559	559	0
571	20231103	105100	559	559	559	559	559	0
572	20231103	105000	559	559	559	559	559	0
573	20231103	104900	559	559	559	559	559	0
574	20231103	104800	559	559	559	559	559	0
575	20231103	104700	559	559	559	559	559	0
576	20231103	104600	559	559	559	559	559	0
577	20231103	104500	559	559	559	559	559	0
578	20231103	104400	559	559	559	559	559	0
579	20231103	104300	559	559	559	559	559	0
580	20231103	104200	559	559	559	559	559	0
581	20231103	104100	559	559	559	559	559	0
582	20231103	104000	559	559	559	559	559	0
583	20231103	103900	559	559	559	559	559	0
584	20231103	103800	559	559	559	559	559	0
585	20231103	103700	559	559	559	559	559	0
586	20231103	103600	559	559	559	559	559	0
587	20231103	103500	559	559	559	559	559	0
588	20231103	103400	559	559	559	559	559	0
589	20231103	103300	559	559	559	559	559	0
590	20231103	103200	559	559	559	559	559	0
591	20231103	103100	559	559	559	559	559	0
592	20231103	103000	559	559	559	559	559	0
593	20231103	102900	559	559	559	559	559	0
594	20231103	102800	559	559	559	559	559	0
595	20231103	102700	559	559	559	559	559	0
596	20231103	102600	559	559	559	559	559	0
597	20231103	102500	559	559	559	559	559	0
598	20231103	102400	559	559	559	559	559	0
599	20231103	102300	559	559	559	559	559	0
600	20231103	102200	559	559	559	559	559	0
601	20231103	102100	559	559	559	559	559	0
602	20231103	102000	559	559	559	559	559	0
603	20231103	101900	559	559	559	559	559	0
604	20231103	101800	559	559	559	559	559	0
605	20231103	101700	559	559	559	559	559	0
606	20231103	101600	559	559	559	559	559	0
607	20231103	101500	559	559	559	559	559	0
608	20231103	101400	559	559	559	559	559	0
609	20231103	101300	559	559	559	559	559	0
610	20231103	101200	559	559	559	559	559	0
611	20231103	101100	559	559	559	559	559	0
612	20231103	101000	559	559	559	559	559	0
613	20231103	100900	559	559	559	559	559	0
614	20231103	100800	559	559	559	559	559	0
615	20231103	100700	559	559	559	559	559	0
616	20231103	100600	559	559	559	559	559	0
617	20231103	100500	559	559	559	559	559	0
618	20231103	100400	559	559	559	559	559	0
619	20231103	100300	559	559	559	559	559	0
620	20231103	100200	559	559	559	559	559	0
621	20231103	100100	559	559	559	559	559	0
622	20231103	100000	559	559	559	559	559	0
623	20231103	095900	559	559	559	559	559	0
624	20231103	095800	559	559	559	559	559	0
625	20231103	095700	559	559	559	559	559	0
626	20231103	095600	559	559	559	559	559	0
627	20231103	095500	559	559	559	559	559	0
628	20231103	095400	559	559	559	559	559	0
629	20231103	095300	559	559	559	559	559	0
630	20231103	095200	559	559	559	559	559	0
631	20231103	095100	559	559	559	559	559	0
632	20231103	095000	559	559	559	559	559	0
633	20231103	094900	559	559	559	559	559	0
634	20231103	094800	559	559	559	559	559	0
635	20231103	094700	559	559	559	559	559	0
636	20231103	094600	559	559	559	559	559	0
637	20231103	094500	559	559	559	559	559	0
638	20231103	094400	559	559	559	559	559	0
639	20231103	094300	559	559	559	559	559	0
640	20231103	094200	559	559	559	559	559	0
641	20231103	094100	559	559	559	559	559	0
642	20231103	094000	559	559	559	559	559	0
643	20231103	093900	559	559	559	559	559	0
644	20231103	093800	559	559	559	559	559	0
645	20231103	093700	559	559	559	559	559	0
646	20231103	093600	559	559	559	559	559	0
647	20231103	093500	559	559	559	559	559	0
648	20231103	093400	559	559	559	559	559	0
649	20231103	093300	559	559	559	559	559	0
650	20231103	093200	559	559	559	559	559	0
651	20231103	093100	559	559	559	559	559	0
652	20231103	093000	559	559	559	559	559	0
653	20231103	092900	559	559	559	559	559	0
654	20231103	092800	559	559	559	559	559	0
655	20231103	092700	559	559	559	559	559	0
656	20231103	092600	559	559	559	559	559	0
657	20231103	092500	559	559	559	559	559	0
658	20231103	092400	559	559	559	559	559	0
659	20231103	092300	559	559	559	559	559	0
660	20231103	092200	559	559	559	559	559	0
661	20231103	092100	559	559	559	559	559	0
662	20231103	092000	559	559	559	559	559	0
663	20231103	091900	559	559	559	559	559	0
664	20231103	091800	559	559	559	559	559	0
665	20231103	091700	559	559	559	559	559	0
666	20231103	091600	559	559	559	559	559	0
667	20231103	091500	559	559	559	559	559	0
668	20231103	091400	559	559	559	559	559	0
669	20231103	091300	559	559	559	559	559	0
670	20231103	091200	559	559	559	559	559	0
671	20231103	091100	559	559	559	559	559	0
672	20231103	091000	559	559	559	559	559	0
673	20231103	090900	559	559	559	559	559	0
674	20231103	090800	559	559	559	559	559	0
675	20231103	090700	559	559	559	559	559	0
676	20231103	090600	559	559	559	559	559	0
677	20231103	090500	559	559	559	559	559	0
678	20231103	090400	559	559	559	559	559	0
679	20231103	090300	559	559	559	559	559	0
680	20231103	090200	559	559	559	559	559	0
681	20231103	090100	559	559	559	559	559	0
682	20231103	090000	559	559	559	559	559	1