KissMeData/011370/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185500	128443855	949	949	949	949	2156
3	20231109	185400	128443855	949	949	949	949	0
4	20231109	185300	128443855	949	949	949	949	0
5	20231109	185200	128443855	949	949	949	949	0
6	20231109	185100	128443855	949	949	949	949	0
7	20231109	185000	128443855	949	949	949	949	0
8	20231109	184900	128443855	949	949	949	949	0
9	20231109	184800	128443855	949	949	949	949	0
10	20231109	184700	128443855	949	949	949	949	0
11	20231109	184600	128443855	949	949	949	949	0
12	20231109	184500	128443855	949	949	949	949	0
13	20231109	184400	128443855	949	949	949	949	0
14	20231109	184300	128443855	949	949	949	949	0
15	20231109	184200	128443855	949	949	949	949	0
16	20231109	184100	128443855	949	949	949	949	0
17	20231109	184000	128443855	949	949	949	949	0
18	20231109	183900	128443855	949	949	949	949	0
19	20231109	183800	128443855	949	949	949	949	0
20	20231109	183700	128443855	949	949	949	949	0
21	20231109	183600	128443855	949	949	949	949	0
22	20231109	183500	128443855	949	949	949	949	0
23	20231109	183400	128443855	949	949	949	949	0
24	20231109	183300	128443855	949	949	949	949	0
25	20231109	183200	128443855	949	949	949	949	0
26	20231109	183100	128443855	949	949	949	949	0
27	20231109	183000	128443855	949	949	949	949	0
28	20231109	182900	128443855	949	949	949	949	0
29	20231109	182800	128443855	949	949	949	949	0
30	20231109	182700	128443855	949	949	949	949	0
31	20231109	182600	128443855	949	949	949	949	0
32	20231109	182500	128443855	949	949	949	949	2156
33	20231109	182400	128443855	949	949	949	949	0
34	20231109	182300	128443855	949	949	949	949	0
35	20231109	182200	128443855	949	949	949	949	0
36	20231109	182100	128443855	949	949	949	949	0
37	20231109	182000	128443855	949	949	949	949	0
38	20231109	181900	128443855	949	949	949	949	0
39	20231109	181800	128443855	949	949	949	949	0
40	20231109	181700	128443855	949	949	949	949	0
41	20231109	181600	128443855	949	949	949	949	0
42	20231109	181500	128443855	949	949	949	949	0
43	20231109	181400	128443855	949	949	949	949	0
44	20231109	181300	128443855	949	949	949	949	0
45	20231109	181200	128443855	949	949	949	949	0
46	20231109	181100	128443855	949	949	949	949	0
47	20231109	181000	128443855	949	949	949	949	0
48	20231109	180900	128443855	949	949	949	949	0
49	20231109	180800	128443855	949	949	949	949	0
50	20231109	180700	128443855	949	949	949	949	0
51	20231109	180600	128443855	949	949	949	949	0
52	20231109	180500	128443855	949	949	949	949	0
53	20231109	180400	128443855	949	949	949	949	0
54	20231109	180300	128443855	949	949	949	949	0
55	20231109	180200	128443855	949	949	949	949	0
56	20231109	180100	128443855	949	949	949	949	0
57	20231109	180000	128443855	949	949	949	949	0
58	20231109	175900	128443855	949	949	949	949	0
59	20231109	175800	128443855	949	949	949	949	0
60	20231109	175700	128443855	949	949	949	949	0
61	20231109	175600	128443855	949	949	949	949	0
62	20231109	175500	128443855	949	949	949	949	2156
63	20231109	175400	128443855	949	949	949	949	0
64	20231109	175300	128443855	949	949	949	949	0
65	20231109	175200	128443855	949	949	949	949	0
66	20231109	175100	128443855	949	949	949	949	0
67	20231109	175000	128443855	949	949	949	949	0
68	20231109	174900	128443855	949	949	949	949	0
69	20231109	174800	128443855	949	949	949	949	0
70	20231109	174700	128443855	949	949	949	949	0
71	20231109	174600	128443855	949	949	949	949	0
72	20231109	174500	128443855	949	949	949	949	0
73	20231109	174400	128443855	949	949	949	949	0
74	20231109	174300	128443855	949	949	949	949	0
75	20231109	174200	128443855	949	949	949	949	0
76	20231109	174100	128443855	949	949	949	949	0
77	20231109	174000	128443855	949	949	949	949	0
78	20231109	173900	128443855	949	949	949	949	0
79	20231109	173800	128443855	949	949	949	949	0
80	20231109	173700	128443855	949	949	949	949	0
81	20231109	173600	128443855	949	949	949	949	0
82	20231109	173500	128443855	949	949	949	949	0
83	20231109	173400	128443855	949	949	949	949	0
84	20231109	173300	128443855	949	949	949	949	0
85	20231109	173200	128443855	949	949	949	949	0
86	20231109	173100	128443855	949	949	949	949	0
87	20231109	173000	128443855	949	949	949	949	0
88	20231109	172900	128443855	949	949	949	949	0
89	20231109	172800	128443855	949	949	949	949	0
90	20231109	172700	128443855	949	949	949	949	0
91	20231109	172600	128443855	949	949	949	949	0
92	20231109	172500	128443855	949	949	949	949	2156
93	20231109	172400	128443855	949	949	949	949	0
94	20231109	172300	128443855	949	949	949	949	0
95	20231109	172200	128443855	949	949	949	949	0
96	20231109	172100	128443855	949	949	949	949	0
97	20231109	172000	128443855	949	949	949	949	0
98	20231109	171900	128443855	949	949	949	949	0
99	20231109	171800	128443855	949	949	949	949	0
100	20231109	171700	128443855	949	949	949	949	0
101	20231109	171600	128443855	949	949	949	949	0
102	20231109	171500	128443855	949	949	949	949	0
103	20231109	171400	128443855	949	949	949	949	0
104	20231109	171300	128443855	949	949	949	949	0
105	20231109	171200	128443855	949	949	949	949	0
106	20231109	171100	128443855	949	949	949	949	0
107	20231109	171000	128443855	949	949	949	949	0
108	20231109	170900	128443855	949	949	949	949	0
109	20231109	170800	128443855	949	949	949	949	0
110	20231109	170700	128443855	949	949	949	949	0
111	20231109	170600	128443855	949	949	949	949	0
112	20231109	170500	128443855	949	949	949	949	0
113	20231109	170400	128443855	949	949	949	949	0
114	20231109	170300	128443855	949	949	949	949	0
115	20231109	170200	128443855	949	949	949	949	0
116	20231109	170100	128443855	949	949	949	949	0
117	20231109	170000	128443855	949	949	949	949	0
118	20231109	165900	128443855	949	949	949	949	0
119	20231109	165800	128443855	949	949	949	949	0
120	20231109	165700	128443855	949	949	949	949	0
121	20231109	165600	128443855	949	949	949	949	0
122	20231109	165500	128443855	949	949	949	949	2156
123	20231109	165400	128443855	949	949	949	949	0
124	20231109	165300	128443855	949	949	949	949	0
125	20231109	165200	128443855	949	949	949	949	0
126	20231109	165100	128443855	949	949	949	949	0
127	20231109	165000	128443855	949	949	949	949	0
128	20231109	164900	128443855	949	949	949	949	0
129	20231109	164800	128443855	949	949	949	949	0
130	20231109	164700	128443855	949	949	949	949	0
131	20231109	164600	128443855	949	949	949	949	0
132	20231109	164500	128443855	949	949	949	949	0
133	20231109	164400	128443855	949	949	949	949	0
134	20231109	164300	128443855	949	949	949	949	0
135	20231109	164200	128443855	949	949	949	949	0
136	20231109	164100	128443855	949	949	949	949	0
137	20231109	164000	128443855	949	949	949	949	0
138	20231109	163900	128443855	949	949	949	949	0
139	20231109	163800	128443855	949	949	949	949	0
140	20231109	163700	128443855	949	949	949	949	0
141	20231109	163600	128443855	949	949	949	949	0
142	20231109	163500	128443855	949	949	949	949	0
143	20231109	163400	128443855	949	949	949	949	0
144	20231109	163300	128443855	949	949	949	949	0
145	20231109	163200	128443855	949	949	949	949	0
146	20231109	163100	128443855	949	949	949	949	0
147	20231109	163000	128443855	949	949	949	949	0
148	20231109	162900	128443855	949	949	949	949	0
149	20231109	162800	128443855	949	949	949	949	0
150	20231109	162700	128443855	949	949	949	949	0
151	20231109	162600	128443855	949	949	949	949	0
152	20231109	162500	128443855	949	949	949	949	2156
153	20231109	162400	128443855	949	949	949	949	0
154	20231109	162300	128443855	949	949	949	949	0
155	20231109	162200	128443855	949	949	949	949	0
156	20231109	162100	128443855	949	949	949	949	0
157	20231109	162000	128443855	949	949	949	949	0
158	20231109	161900	128443855	949	949	949	949	0
159	20231109	161800	128443855	949	949	949	949	0
160	20231109	161700	128443855	949	949	949	949	0
161	20231109	161600	128443855	949	949	949	949	0
162	20231109	161500	128443855	949	949	949	949	0
163	20231109	161400	128443855	949	949	949	949	0
164	20231109	161300	128443855	949	949	949	949	0
165	20231109	161200	128443855	949	949	949	949	0
166	20231109	161100	128443855	949	949	949	949	0
167	20231109	161000	128443855	949	949	949	949	0
168	20231109	160900	128443855	949	949	949	949	0
169	20231109	160800	128443855	949	949	949	949	0
170	20231109	160700	128443855	949	949	949	949	0
171	20231109	160600	128443855	949	949	949	949	0
172	20231109	160500	128443855	949	949	949	949	0
173	20231109	160400	128443855	949	949	949	949	0
174	20231109	160300	128443855	949	949	949	949	0
175	20231109	160200	128443855	949	949	949	949	0
176	20231109	160100	128443855	949	949	949	949	0
177	20231109	160000	128443855	949	949	949	949	0
178	20231109	155900	128443855	949	949	949	949	0
179	20231109	155800	128443855	949	949	949	949	0
180	20231109	155700	128443855	949	949	949	949	0
181	20231109	155600	128443855	949	949	949	949	0
182	20231109	155500	128443855	949	949	949	949	2156
183	20231109	155400	128443855	949	949	949	949	0
184	20231109	155300	128443855	949	949	949	949	0
185	20231109	155200	128443855	949	949	949	949	0
186	20231109	155100	128443855	949	949	949	949	0
187	20231109	155000	128443855	949	949	949	949	0
188	20231109	154900	128443855	949	949	949	949	0
189	20231109	154800	128443855	949	949	949	949	0
190	20231109	154700	128443855	949	949	949	949	0
191	20231109	154600	128443855	949	949	949	949	0
192	20231109	154500	128443855	949	949	949	949	0
193	20231109	154400	128443855	949	949	949	949	0
194	20231109	154300	128443855	949	949	949	949	0
195	20231109	154200	128443855	949	949	949	949	0
196	20231109	154100	128443855	949	949	949	949	0
197	20231109	154000	128443855	949	949	949	949	0
198	20231109	153900	128443855	949	949	949	949	0
199	20231109	153800	128443855	949	949	949	949	0
200	20231109	153700	128443855	949	949	949	949	0
201	20231109	153600	128443855	949	949	949	949	0
202	20231109	153500	128443855	949	949	949	949	0
203	20231109	153400	128443855	949	949	949	949	0
204	20231109	153300	128443855	949	949	949	949	0
205	20231109	153200	128443855	949	949	949	949	0
206	20231109	153100	128443855	949	949	949	949	0
207	20231109	153000	128443855	949	949	949	949	2156
208	20231109	152900	126397811	950	950	950	950	0
209	20231109	152800	126397811	950	950	950	950	0
210	20231109	152700	126397811	950	950	950	950	0
211	20231109	152600	126397811	950	950	950	950	0
212	20231109	152500	126397811	950	950	950	950	0
213	20231109	152400	126397811	950	950	950	950	0
214	20231109	152300	126397811	950	950	950	950	0
215	20231109	152200	126397811	950	950	950	950	0
216	20231109	152100	126397811	950	950	950	950	0
217	20231109	152000	126397811	950	950	950	950	0
218	20231109	151900	126397811	950	950	953	950	217
219	20231109	151800	126191658	950	950	950	950	13
220	20231109	151700	126179308	953	950	953	950	92
221	20231109	151600	126091905	953	950	953	950	603
222	20231109	151500	125519049	953	953	953	953	0
223	20231109	151400	125519049	953	951	953	950	29
224	20231109	151300	125491494	953	953	953	953	3
225	20231109	151200	125488635	950	950	950	950	0
226	20231109	151100	125488635	950	949	950	949	526
227	20231109	151000	124989033	950	951	951	950	2625
228	20231109	150900	122495216	951	952	953	951	102
229	20231109	150800	122398200	952	952	952	952	4
230	20231109	150700	122394392	953	952	953	952	85
231	20231109	150600	122313471	954	954	954	954	4
232	20231109	150500	122309655	954	954	954	954	0
233	20231109	150400	122309655	954	950	954	950	11
234	20231109	150300	122299182	953	952	953	950	3874
235	20231109	150200	118615004	951	951	951	951	0
236	20231109	150100	118615004	951	954	955	951	11296
237	20231109	150000	107872415	953	951	957	951	178
238	20231109	145900	107702883	952	954	954	952	11348
239	20231109	145800	96895911	954	954	954	954	15
240	20231109	145700	96881601	954	954	954	954	4131
241	20231109	145600	92940627	954	954	954	954	91
242	20231109	145500	92853813	958	956	958	954	201
243	20231109	145400	92662052	958	954	958	954	511
244	20231109	145300	92174494	955	955	955	955	17
245	20231109	145200	92158259	954	954	954	954	200
246	20231109	145100	91967459	954	958	958	954	89
247	20231109	145000	91882549	955	955	955	955	80
248	20231109	144900	91806149	955	955	955	955	98
249	20231109	144800	91712559	958	955	958	955	101
250	20231109	144700	91616101	955	955	955	955	0
251	20231109	144600	91616101	955	955	955	955	99
252	20231109	144500	91521556	955	955	955	955	0
253	20231109	144400	91521556	955	955	955	955	0
254	20231109	144300	91521556	955	955	955	955	8
255	20231109	144200	91513916	955	955	955	955	0
256	20231109	144100	91513916	955	955	955	955	0
257	20231109	144000	91513916	955	957	957	955	201
258	20231109	143900	91321958	955	955	955	955	0
259	20231109	143800	91321958	955	955	955	955	0
260	20231109	143700	91321958	955	955	955	955	1
261	20231109	143600	91321003	954	954	954	954	0
262	20231109	143500	91321003	954	954	954	954	0
263	20231109	143400	91321003	954	954	954	954	90
264	20231109	143300	91235143	954	954	954	954	22
265	20231109	143200	91214155	955	955	955	955	127
266	20231109	143100	91092870	955	956	956	955	99
267	20231109	143000	90998322	958	958	958	958	8
268	20231109	142900	90990658	955	955	955	955	5
269	20231109	142800	90985883	955	956	956	955	96
270	20231109	142700	90894202	955	955	955	955	0
271	20231109	142600	90894202	955	955	955	955	113
272	20231109	142500	90786287	955	955	955	955	0
273	20231109	142400	90786287	955	958	958	955	90
274	20231109	142300	90700334	959	959	959	959	0
275	20231109	142200	90700334	959	959	959	959	0
276	20231109	142100	90700334	959	959	959	959	0
277	20231109	142000	90700334	959	959	959	959	0
278	20231109	141900	90700334	959	959	959	959	0
279	20231109	141800	90700334	959	959	959	959	0
280	20231109	141700	90700334	959	959	959	959	0
281	20231109	141600	90700334	959	959	959	959	0
282	20231109	141500	90700334	959	959	959	959	0
283	20231109	141400	90700334	959	959	959	959	0
284	20231109	141300	90700334	959	959	959	959	0
285	20231109	141200	90700334	959	959	959	959	0
286	20231109	141100	90700334	959	955	959	955	9
287	20231109	141000	90691731	959	957	959	957	60
288	20231109	140900	90634259	956	956	956	956	0
289	20231109	140800	90634259	956	953	956	953	819
290	20231109	140700	89853722	953	953	953	953	198
291	20231109	140600	89665028	953	953	953	953	14
292	20231109	140500	89651686	953	953	953	953	75
293	20231109	140400	89580211	952	957	957	952	39361
294	20231109	140300	52028461	957	957	957	957	0
295	20231109	140200	52028461	957	957	957	957	0
296	20231109	140100	52028461	957	958	963	957	535
297	20231109	140000	51514117	957	957	957	957	203
298	20231109	135900	51319846	957	956	957	956	3
299	20231109	135800	51316977	957	957	957	957	0
300	20231109	135700	51316977	957	957	957	957	0
301	20231109	135600	51316977	957	957	957	957	0
302	20231109	135500	51316977	957	957	957	957	1
303	20231109	135400	51316020	957	957	957	957	7
304	20231109	135300	51309321	963	963	963	963	0
305	20231109	135200	51309321	963	963	963	963	0
306	20231109	135100	51309321	963	952	963	951	2462
307	20231109	135000	48958189	966	966	966	966	0
308	20231109	134900	48958189	966	963	967	949	14856
309	20231109	134800	34750452	966	964	966	964	600
310	20231109	134700	34171332	964	964	964	964	1
311	20231109	134600	34170368	966	966	966	966	0
312	20231109	134500	34170368	966	966	966	966	0
313	20231109	134400	34170368	966	966	966	966	0
314	20231109	134300	34170368	966	966	966	966	0
315	20231109	134200	34170368	966	964	966	964	329
316	20231109	134100	33852854	968	968	968	968	0
317	20231109	134000	33852854	968	963	968	963	655
318	20231109	133900	33220046	964	964	964	964	10
319	20231109	133800	33210406	967	964	967	964	500
320	20231109	133700	32728097	968	968	968	968	0
321	20231109	133600	32728097	968	968	968	968	471
322	20231109	133500	32272169	968	964	968	964	1000
323	20231109	133400	31305579	962	962	962	962	0
324	20231109	133300	31305579	962	965	968	962	3441
325	20231109	133200	27976412	965	965	965	965	0
326	20231109	133100	27976412	965	965	965	965	8
327	20231109	133000	27968692	965	965	965	965	5
328	20231109	132900	27963867	965	965	965	965	0
329	20231109	132800	27963867	965	964	965	964	98
330	20231109	132700	27869314	964	964	964	964	173
331	20231109	132600	27702542	963	963	963	963	200
332	20231109	132500	27509942	961	961	961	961	0
333	20231109	132400	27509942	961	961	961	961	0
334	20231109	132300	27509942	961	961	961	961	0
335	20231109	132200	27509942	961	961	961	961	0
336	20231109	132100	27509942	961	961	961	961	0
337	20231109	132000	27509942	961	961	961	961	0
338	20231109	131900	27509942	961	965	965	961	1231
339	20231109	131800	26322443	965	965	965	965	0
340	20231109	131700	26322443	965	965	965	965	1240
341	20231109	131600	25125843	966	966	966	966	1
342	20231109	131500	25124877	966	966	966	966	51
343	20231109	131400	25075611	965	963	965	963	1441
344	20231109	131300	23686170	961	961	961	961	0
345	20231109	131200	23686170	961	961	961	961	87
346	20231109	131100	23602563	961	961	961	961	26
347	20231109	131000	23577577	961	961	961	961	0
348	20231109	130900	23577577	961	961	961	961	0
349	20231109	130800	23577577	961	961	961	961	173
350	20231109	130700	23411324	961	961	961	961	0
351	20231109	130600	23411324	961	961	961	961	0
352	20231109	130500	23411324	961	961	961	961	0
353	20231109	130400	23411324	961	962	962	961	2186
354	20231109	130300	21308492	962	962	962	962	111
355	20231109	130200	21201710	963	963	963	963	0
356	20231109	130100	21201710	963	963	963	963	2
357	20231109	130000	21199784	963	963	963	963	0
358	20231109	125900	21199784	963	963	963	963	1058
359	20231109	125800	20180930	963	963	963	963	97
360	20231109	125700	20087519	964	964	964	964	0
361	20231109	125600	20087519	964	964	964	964	0
362	20231109	125500	20087519	964	964	964	964	0
363	20231109	125400	20087519	964	964	964	964	0
364	20231109	125300	20087519	964	964	964	964	0
365	20231109	125200	20087519	964	964	964	964	0
366	20231109	125100	20087519	964	964	964	964	0
367	20231109	125000	20087519	964	964	964	964	0
368	20231109	124900	20087519	964	964	964	964	6
369	20231109	124800	20081735	964	964	964	964	3
370	20231109	124700	20078843	964	964	964	964	6
371	20231109	124600	20073059	964	964	964	964	12
372	20231109	124500	20061491	963	963	963	963	0
373	20231109	124400	20061491	963	963	963	963	0
374	20231109	124300	20061491	963	963	963	963	0
375	20231109	124200	20061491	963	963	963	963	0
376	20231109	124100	20061491	963	963	963	963	0
377	20231109	124000	20061491	963	963	963	963	0
378	20231109	123900	20061491	963	963	963	963	0
379	20231109	123800	20061491	963	963	963	963	193
380	20231109	123700	19875632	962	962	962	962	0
381	20231109	123600	19875632	962	962	962	962	0
382	20231109	123500	19875632	962	962	962	962	0
383	20231109	123400	19875632	962	962	962	962	0
384	20231109	123300	19875632	962	962	962	962	0
385	20231109	123200	19875632	962	962	962	962	0
386	20231109	123100	19875632	962	962	962	962	0
387	20231109	123000	19875632	962	962	962	962	1245
388	20231109	122900	18677942	964	964	964	964	0
389	20231109	122800	18677942	964	964	964	964	0
390	20231109	122700	18677942	964	964	964	964	0
391	20231109	122600	18677942	964	964	964	964	0
392	20231109	122500	18677942	964	964	964	964	0
393	20231109	122400	18677942	964	964	964	964	0
394	20231109	122300	18677942	964	964	964	964	1
395	20231109	122200	18676978	961	961	961	961	0
396	20231109	122100	18676978	961	961	961	961	0
397	20231109	122000	18676978	961	961	961	961	0
398	20231109	121900	18676978	961	961	961	961	0
399	20231109	121800	18676978	961	961	961	961	0
400	20231109	121700	18676978	961	961	961	961	0
401	20231109	121600	18676978	961	961	961	961	0
402	20231109	121500	18676978	961	961	961	961	0
403	20231109	121400	18676978	961	961	961	961	0
404	20231109	121300	18676978	961	961	961	961	0
405	20231109	121200	18676978	961	961	961	961	0
406	20231109	121100	18676978	961	961	961	961	171
407	20231109	121000	18512647	961	961	961	961	0
408	20231109	120900	18512647	961	961	961	961	0
409	20231109	120800	18512647	961	961	961	961	0
410	20231109	120700	18512647	961	962	962	961	1328
411	20231109	120600	17235228	963	963	963	963	0
412	20231109	120500	17235228	963	963	963	963	0
413	20231109	120400	17235228	963	963	963	963	541
414	20231109	120300	16714245	963	963	963	963	0
415	20231109	120200	16714245	963	963	963	963	0
416	20231109	120100	16714245	963	963	963	963	0
417	20231109	120000	16714245	963	963	963	963	0
418	20231109	115900	16714245	963	963	963	963	0
419	20231109	115800	16714245	963	963	963	963	0
420	20231109	115700	16714245	963	963	963	963	0
421	20231109	115600	16714245	963	964	964	963	311
422	20231109	115500	16414548	962	963	963	962	1189
423	20231109	115400	15270428	964	964	964	964	1
424	20231109	115300	15269464	964	964	964	964	0
425	20231109	115200	15269464	964	964	964	964	0
426	20231109	115100	15269464	964	964	964	964	0
427	20231109	115000	15269464	964	964	964	964	0
428	20231109	114900	15269464	964	964	964	964	1
429	20231109	114800	15268500	964	964	964	964	0
430	20231109	114700	15268500	964	964	964	964	12
431	20231109	114600	15256932	964	964	964	964	0
432	20231109	114500	15256932	964	964	964	964	0
433	20231109	114400	15256932	964	964	964	964	1
434	20231109	114300	15255968	963	963	963	963	109
435	20231109	114200	15151001	963	963	963	963	77
436	20231109	114100	15076850	963	965	965	963	117
437	20231109	114000	14963979	965	965	965	965	0
438	20231109	113900	14963979	965	965	965	965	0
439	20231109	113800	14963979	965	964	965	964	47
440	20231109	113700	14918670	965	965	965	965	0
441	20231109	113600	14918670	965	965	965	965	0
442	20231109	113500	14918670	965	965	965	965	0
443	20231109	113400	14918670	965	964	965	964	29
444	20231109	113300	14890713	965	965	965	965	0
445	20231109	113200	14890713	965	965	965	965	2
446	20231109	113100	14888783	965	965	965	965	103
447	20231109	113000	14789388	965	965	965	965	0
448	20231109	112900	14789388	965	965	965	965	5
449	20231109	112800	14784563	964	964	964	964	0
450	20231109	112700	14784563	964	964	964	964	0
451	20231109	112600	14784563	964	964	964	964	5
452	20231109	112500	14779743	964	964	964	964	5
453	20231109	112400	14774923	964	964	964	964	89
454	20231109	112300	14689127	965	965	965	965	0
455	20231109	112200	14689127	965	965	965	965	1
456	20231109	112100	14688162	965	965	965	965	0
457	20231109	112000	14688162	965	965	965	965	7
458	20231109	111900	14681407	965	965	965	965	0
459	20231109	111800	14681407	965	965	965	965	0
460	20231109	111700	14681407	965	965	965	965	0
461	20231109	111600	14681407	965	965	965	965	0
462	20231109	111500	14681407	965	965	965	965	3
463	20231109	111400	14678512	965	965	965	965	1
464	20231109	111300	14677547	965	965	965	965	3
465	20231109	111200	14674652	965	965	965	965	0
466	20231109	111100	14674652	965	965	965	965	116
467	20231109	111000	14562712	968	966	968	966	400
468	20231109	110900	14176112	965	965	965	965	99
469	20231109	110800	14080577	965	965	965	965	0
470	20231109	110700	14080577	965	965	965	965	3
471	20231109	110600	14077682	965	965	965	965	0
472	20231109	110500	14077682	965	965	965	965	5
473	20231109	110400	14072857	965	965	965	965	700
474	20231109	110300	13397357	965	965	965	965	99
475	20231109	110200	13301822	966	966	966	966	0
476	20231109	110100	13301822	966	966	966	966	0
477	20231109	110000	13301822	966	965	966	965	2
478	20231109	105900	13299891	965	965	965	965	0
479	20231109	105800	13299891	965	965	965	965	413
480	20231109	105700	12901346	966	966	966	966	0
481	20231109	105600	12901346	966	966	966	966	0
482	20231109	105500	12901346	966	965	966	965	201
483	20231109	105400	12707380	966	966	966	966	25
484	20231109	105300	12683230	966	966	966	966	0
485	20231109	105200	12683230	966	966	966	966	0
486	20231109	105100	12683230	966	966	966	966	0
487	20231109	105000	12683230	966	966	966	966	7
488	20231109	104900	12676468	965	965	965	965	200
489	20231109	104800	12483468	966	966	966	966	0
490	20231109	104700	12483468	966	966	966	966	0
491	20231109	104600	12483468	966	966	966	966	0
492	20231109	104500	12483468	966	966	966	966	0
493	20231109	104400	12483468	966	966	966	966	12
494	20231109	104300	12471876	965	965	965	965	0
495	20231109	104200	12471876	965	965	965	965	0
496	20231109	104100	12471876	965	965	965	965	135
497	20231109	104000	12341601	966	966	966	966	0
498	20231109	103900	12341601	966	966	966	966	5
499	20231109	103800	12336771	966	966	966	966	0
500	20231109	103700	12336771	966	966	966	966	5
501	20231109	103600	12331941	965	965	965	965	88
502	20231109	103500	12247021	965	965	965	965	0
503	20231109	103400	12247021	965	965	965	965	0
504	20231109	103300	12247021	965	965	965	965	0
505	20231109	103200	12247021	965	965	965	965	10
506	20231109	103100	12237371	964	964	964	964	0
507	20231109	103000	12237371	964	964	964	964	41
508	20231109	102900	12197847	964	964	964	964	0
509	20231109	102800	12197847	964	964	964	964	0
510	20231109	102700	12197847	964	964	964	964	4
511	20231109	102600	12193991	964	964	964	964	7
512	20231109	102500	12187243	964	964	964	964	0
513	20231109	102400	12187243	964	964	964	964	48
514	20231109	102300	12140971	964	964	964	964	0
515	20231109	102200	12140971	964	964	964	964	0
516	20231109	102100	12140971	964	964	964	964	0
517	20231109	102000	12140971	964	964	964	964	7
518	20231109	101900	12134223	963	963	963	963	4
519	20231109	101800	12130371	963	963	963	963	8
520	20231109	101700	12122667	963	963	963	963	323
521	20231109	101600	11811618	963	963	963	963	165
522	20231109	101500	11652723	963	963	963	963	0
523	20231109	101400	11652723	963	963	963	963	0
524	20231109	101300	11652723	963	965	965	963	712
525	20231109	101200	10966943	964	964	964	964	0
526	20231109	101100	10966943	964	964	964	964	0
527	20231109	101000	10966943	964	964	964	964	235
528	20231109	100900	10740403	965	965	965	965	0
529	20231109	100800	10740403	965	965	965	965	0
530	20231109	100700	10740403	965	967	967	965	11
531	20231109	100600	10729782	967	967	967	967	0
532	20231109	100500	10729782	967	967	967	967	0
533	20231109	100400	10729782	967	967	967	967	0
534	20231109	100300	10729782	967	967	967	967	1
535	20231109	100200	10728815	967	967	967	967	1
536	20231109	100100	10727848	968	968	968	968	0
537	20231109	100000	10727848	968	968	968	968	0
538	20231109	095900	10727848	968	968	968	968	0
539	20231109	095800	10727848	968	968	968	968	1
540	20231109	095700	10726880	965	965	965	965	0
541	20231109	095600	10726880	965	965	965	965	0
542	20231109	095500	10726880	965	965	965	965	235
543	20231109	095400	10500105	965	965	965	965	765
544	20231109	095300	9761880	969	968	969	968	501
545	20231109	095200	9276911	968	968	968	968	0
546	20231109	095100	9276911	968	968	968	968	205
547	20231109	095000	9078471	968	967	968	967	2
548	20231109	094900	9076536	965	965	965	965	0
549	20231109	094800	9076536	965	965	965	965	0
550	20231109	094700	9076536	965	967	967	965	1273
551	20231109	094600	7846664	968	968	968	968	0
552	20231109	094500	7846664	968	968	968	968	0
553	20231109	094400	7846664	968	968	968	968	9
554	20231109	094300	7837952	968	968	968	968	10
555	20231109	094200	7828272	977	977	977	977	0
556	20231109	094100	7828272	977	977	977	977	0
557	20231109	094000	7828272	977	976	977	976	101
558	20231109	093900	7729695	977	967	977	967	704
559	20231109	093800	7046847	967	966	967	966	101
560	20231109	093700	6949280	965	965	965	965	32
561	20231109	093600	6918400	966	966	969	966	1804
562	20231109	093500	5173044	968	968	968	966	9
563	20231109	093400	5164346	968	967	968	966	112
564	20231109	093300	5056039	967	968	968	967	87
565	20231109	093200	4971830	969	969	969	969	39
566	20231109	093100	4934039	969	968	969	968	375
567	20231109	093000	4571036	968	967	968	967	97
568	20231109	092900	4477235	967	967	967	967	5
569	20231109	092800	4472400	968	968	968	968	0
570	20231109	092700	4472400	968	968	968	968	0
571	20231109	092600	4472400	968	968	968	968	0
572	20231109	092500	4472400	968	967	968	967	1102
573	20231109	092400	3405990	967	967	967	967	18
574	20231109	092300	3388584	967	967	967	967	1
575	20231109	092200	3387617	966	964	966	964	165
576	20231109	092100	3228283	965	965	965	965	0
577	20231109	092000	3228283	965	965	965	965	0
578	20231109	091900	3228283	965	965	965	965	1
579	20231109	091800	3227318	964	964	964	964	0
580	20231109	091700	3227318	964	964	964	964	104
581	20231109	091600	3127062	962	962	962	962	0
582	20231109	091500	3127062	962	964	964	962	73
583	20231109	091400	3056801	964	962	964	962	251
584	20231109	091300	2815337	964	964	964	964	1
585	20231109	091200	2814373	963	963	963	963	50
586	20231109	091100	2766223	964	964	964	964	2
587	20231109	091000	2764295	963	963	963	963	357
588	20231109	090900	2420504	964	964	964	964	0
589	20231109	090800	2420504	964	964	964	964	0
590	20231109	090700	2420504	964	964	964	964	0
591	20231109	090600	2420504	964	964	964	964	100
592	20231109	090500	2324104	965	965	965	965	0
593	20231109	090400	2324104	965	965	965	965	55
594	20231109	090300	2271029	965	965	965	965	0
595	20231109	090200	2271029	965	965	965	965	100
596	20231109	090100	2174529	966	966	966	966	62
597	20231109	090000	2114637	962	962	966	962	2198