KissMeData/049630/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192800	80651693	559	559	559	559	4401
3	20231103	192700	80651693	559	559	559	559	0
4	20231103	192600	80651693	559	559	559	559	0
5	20231103	192500	80651693	559	559	559	559	0
6	20231103	192400	80651693	559	559	559	559	0
7	20231103	192300	80651693	559	559	559	559	0
8	20231103	192200	80651693	559	559	559	559	0
9	20231103	192100	80651693	559	559	559	559	0
10	20231103	192000	80651693	559	559	559	559	0
11	20231103	191900	80651693	559	559	559	559	0
12	20231103	191800	80651693	559	559	559	559	0
13	20231103	191700	80651693	559	559	559	559	0
14	20231103	191600	80651693	559	559	559	559	0
15	20231103	191500	80651693	559	559	559	559	0
16	20231103	191400	80651693	559	559	559	559	0
17	20231103	191300	80651693	559	559	559	559	0
18	20231103	191200	80651693	559	559	559	559	0
19	20231103	191100	80651693	559	559	559	559	0
20	20231103	191000	80651693	559	559	559	559	0
21	20231103	190900	80651693	559	559	559	559	0
22	20231103	190800	80651693	559	559	559	559	0
23	20231103	190700	80651693	559	559	559	559	0
24	20231103	190600	80651693	559	559	559	559	0
25	20231103	190500	80651693	559	559	559	559	0
26	20231103	190400	80651693	559	559	559	559	0
27	20231103	190300	80651693	559	559	559	559	0
28	20231103	190200	80651693	559	559	559	559	0
29	20231103	190100	80651693	559	559	559	559	0
30	20231103	190000	80651693	559	559	559	559	0
31	20231103	185900	80651693	559	559	559	559	0
32	20231103	185800	80651693	559	559	559	559	4401
33	20231103	185700	80651693	559	559	559	559	0
34	20231103	185600	80651693	559	559	559	559	0
35	20231103	185500	80651693	559	559	559	559	0
36	20231103	185400	80651693	559	559	559	559	0
37	20231103	185300	80651693	559	559	559	559	0
38	20231103	185200	80651693	559	559	559	559	0
39	20231103	185100	80651693	559	559	559	559	0
40	20231103	185000	80651693	559	559	559	559	0
41	20231103	184900	80651693	559	559	559	559	0
42	20231103	184800	80651693	559	559	559	559	0
43	20231103	184700	80651693	559	559	559	559	0
44	20231103	184600	80651693	559	559	559	559	0
45	20231103	184500	80651693	559	559	559	559	0
46	20231103	184400	80651693	559	559	559	559	0
47	20231103	184300	80651693	559	559	559	559	0
48	20231103	184200	80651693	559	559	559	559	0
49	20231103	184100	80651693	559	559	559	559	0
50	20231103	184000	80651693	559	559	559	559	0
51	20231103	183900	80651693	559	559	559	559	0
52	20231103	183800	80651693	559	559	559	559	0
53	20231103	183700	80651693	559	559	559	559	0
54	20231103	183600	80651693	559	559	559	559	0
55	20231103	183500	80651693	559	559	559	559	0
56	20231103	183400	80651693	559	559	559	559	0
57	20231103	183300	80651693	559	559	559	559	0
58	20231103	183200	80651693	559	559	559	559	0
59	20231103	183100	80651693	559	559	559	559	0
60	20231103	183000	80651693	559	559	559	559	0
61	20231103	182900	80651693	559	559	559	559	0
62	20231103	182800	80651693	559	559	559	559	4401
63	20231103	182700	80651693	559	559	559	559	0
64	20231103	182600	80651693	559	559	559	559	0
65	20231103	182500	80651693	559	559	559	559	0
66	20231103	182400	80651693	559	559	559	559	0
67	20231103	182300	80651693	559	559	559	559	0
68	20231103	182200	80651693	559	559	559	559	0
69	20231103	182100	80651693	559	559	559	559	0
70	20231103	182000	80651693	559	559	559	559	0
71	20231103	181900	80651693	559	559	559	559	0
72	20231103	181800	80651693	559	559	559	559	0
73	20231103	181700	80651693	559	559	559	559	0
74	20231103	181600	80651693	559	559	559	559	0
75	20231103	181500	80651693	559	559	559	559	0
76	20231103	181400	80651693	559	559	559	559	0
77	20231103	181300	80651693	559	559	559	559	0
78	20231103	181200	80651693	559	559	559	559	0
79	20231103	181100	80651693	559	559	559	559	0
80	20231103	181000	80651693	559	559	559	559	0
81	20231103	180900	80651693	559	559	559	559	0
82	20231103	180800	80651693	559	559	559	559	0
83	20231103	180700	80651693	559	559	559	559	0
84	20231103	180600	80651693	559	559	559	559	0
85	20231103	180500	80651693	559	559	559	559	0
86	20231103	180400	80651693	559	559	559	559	0
87	20231103	180300	80651693	559	559	559	559	0
88	20231103	180200	80651693	559	559	559	559	0
89	20231103	180100	80651693	559	559	559	559	0
90	20231103	180000	80651693	559	559	559	559	0
91	20231103	175900	80651693	559	559	559	559	0
92	20231103	175800	80651693	559	559	559	559	4401
93	20231103	175700	80651693	559	559	559	559	0
94	20231103	175600	80651693	559	559	559	559	0
95	20231103	175500	80651693	559	559	559	559	0
96	20231103	175400	80651693	559	559	559	559	0
97	20231103	175300	80651693	559	559	559	559	0
98	20231103	175200	80651693	559	559	559	559	0
99	20231103	175100	80651693	559	559	559	559	0
100	20231103	175000	80651693	559	559	559	559	0
101	20231103	174900	80651693	559	559	559	559	0
102	20231103	174800	80651693	559	559	559	559	0
103	20231103	174700	80651693	559	559	559	559	0
104	20231103	174600	80651693	559	559	559	559	0
105	20231103	174500	80651693	559	559	559	559	0
106	20231103	174400	80651693	559	559	559	559	0
107	20231103	174300	80651693	559	559	559	559	0
108	20231103	174200	80651693	559	559	559	559	0
109	20231103	174100	80651693	559	559	559	559	0
110	20231103	174000	80651693	559	559	559	559	0
111	20231103	173900	80651693	559	559	559	559	0
112	20231103	173800	80651693	559	559	559	559	0
113	20231103	173700	80651693	559	559	559	559	0
114	20231103	173600	80651693	559	559	559	559	0
115	20231103	173500	80651693	559	559	559	559	0
116	20231103	173400	80651693	559	559	559	559	0
117	20231103	173300	80651693	559	559	559	559	0
118	20231103	173200	80651693	559	559	559	559	0
119	20231103	173100	80651693	559	559	559	559	0
120	20231103	173000	80651693	559	559	559	559	0
121	20231103	172900	80651693	559	559	559	559	0
122	20231103	172800	80651693	559	559	559	559	4401
123	20231103	172700	80651693	559	559	559	559	0
124	20231103	172600	80651693	559	559	559	559	0
125	20231103	172500	80651693	559	559	559	559	0
126	20231103	172400	80651693	559	559	559	559	0
127	20231103	172300	80651693	559	559	559	559	0
128	20231103	172200	80651693	559	559	559	559	0
129	20231103	172100	80651693	559	559	559	559	0
130	20231103	172000	80651693	559	559	559	559	0
131	20231103	171900	80651693	559	559	559	559	0
132	20231103	171800	80651693	559	559	559	559	0
133	20231103	171700	80651693	559	559	559	559	0
134	20231103	171600	80651693	559	559	559	559	0
135	20231103	171500	80651693	559	559	559	559	0
136	20231103	171400	80651693	559	559	559	559	0
137	20231103	171300	80651693	559	559	559	559	0
138	20231103	171200	80651693	559	559	559	559	0
139	20231103	171100	80651693	559	559	559	559	0
140	20231103	171000	80651693	559	559	559	559	0
141	20231103	170900	80651693	559	559	559	559	0
142	20231103	170800	80651693	559	559	559	559	0
143	20231103	170700	80651693	559	559	559	559	0
144	20231103	170600	80651693	559	559	559	559	0
145	20231103	170500	80651693	559	559	559	559	0
146	20231103	170400	80651693	559	559	559	559	0
147	20231103	170300	80651693	559	559	559	559	0
148	20231103	170200	80651693	559	559	559	559	0
149	20231103	170100	80651693	559	559	559	559	0
150	20231103	170000	80651693	559	559	559	559	0
151	20231103	165900	80651693	559	559	559	559	0
152	20231103	165800	80651693	559	559	559	559	4401
153	20231103	165700	80651693	559	559	559	559	0
154	20231103	165600	80651693	559	559	559	559	0
155	20231103	165500	80651693	559	559	559	559	0
156	20231103	165400	80651693	559	559	559	559	0
157	20231103	165300	80651693	559	559	559	559	0
158	20231103	165200	80651693	559	559	559	559	0
159	20231103	165100	80651693	559	559	559	559	0
160	20231103	165000	80651693	559	559	559	559	0
161	20231103	164900	80651693	559	559	559	559	0
162	20231103	164800	80651693	559	559	559	559	0
163	20231103	164700	80651693	559	559	559	559	0
164	20231103	164600	80651693	559	559	559	559	0
165	20231103	164500	80651693	559	559	559	559	0
166	20231103	164400	80651693	559	559	559	559	0
167	20231103	164300	80651693	559	559	559	559	0
168	20231103	164200	80651693	559	559	559	559	0
169	20231103	164100	80651693	559	559	559	559	0
170	20231103	164000	80651693	559	559	559	559	0
171	20231103	163900	80651693	559	559	559	559	0
172	20231103	163800	80651693	559	559	559	559	0
173	20231103	163700	80651693	559	559	559	559	0
174	20231103	163600	80651693	559	559	559	559	0
175	20231103	163500	80651693	559	559	559	559	0
176	20231103	163400	80651693	559	559	559	559	0
177	20231103	163300	80651693	559	559	559	559	0
178	20231103	163200	80651693	559	559	559	559	0
179	20231103	163100	80651693	559	559	559	559	0
180	20231103	163000	80651693	559	559	559	559	0
181	20231103	162900	80651693	559	559	559	559	0
182	20231103	162800	80651693	559	559	559	559	4401
183	20231103	162700	80651693	559	559	559	559	0
184	20231103	162600	80651693	559	559	559	559	0
185	20231103	162500	80651693	559	559	559	559	0
186	20231103	162400	80651693	559	559	559	559	0
187	20231103	162300	80651693	559	559	559	559	0
188	20231103	162200	80651693	559	559	559	559	0
189	20231103	162100	80651693	559	559	559	559	0
190	20231103	162000	80651693	559	559	559	559	0
191	20231103	161900	80651693	559	559	559	559	0
192	20231103	161800	80651693	559	559	559	559	0
193	20231103	161700	80651693	559	559	559	559	0
194	20231103	161600	80651693	559	559	559	559	0
195	20231103	161500	80651693	559	559	559	559	0
196	20231103	161400	80651693	559	559	559	559	0
197	20231103	161300	80651693	559	559	559	559	0
198	20231103	161200	80651693	559	559	559	559	0
199	20231103	161100	80651693	559	559	559	559	0
200	20231103	161000	80651693	559	559	559	559	0
201	20231103	160900	80651693	559	559	559	559	0
202	20231103	160800	80651693	559	559	559	559	0
203	20231103	160700	80651693	559	559	559	559	0
204	20231103	160600	80651693	559	559	559	559	0
205	20231103	160500	80651693	559	559	559	559	0
206	20231103	160400	80651693	559	559	559	559	0
207	20231103	160300	80651693	559	559	559	559	0
208	20231103	160200	80651693	559	559	559	559	0
209	20231103	160100	80651693	559	559	559	559	0
210	20231103	160000	80651693	559	559	559	559	0
211	20231103	155900	80651693	559	559	559	559	0
212	20231103	155800	80651693	559	559	559	559	4401
213	20231103	155700	80651693	559	559	559	559	0
214	20231103	155600	80651693	559	559	559	559	0
215	20231103	155500	80651693	559	559	559	559	0
216	20231103	155400	80651693	559	559	559	559	0
217	20231103	155300	80651693	559	559	559	559	0
218	20231103	155200	80651693	559	559	559	559	0
219	20231103	155100	80651693	559	559	559	559	0
220	20231103	155000	80651693	559	559	559	559	0
221	20231103	154900	80651693	559	559	559	559	0
222	20231103	154800	80651693	559	559	559	559	0
223	20231103	154700	80651693	559	559	559	559	0
224	20231103	154600	80651693	559	559	559	559	0
225	20231103	154500	80651693	559	559	559	559	0
226	20231103	154400	80651693	559	559	559	559	0
227	20231103	154300	80651693	559	559	559	559	0
228	20231103	154200	80651693	559	559	559	559	0
229	20231103	154100	80651693	559	559	559	559	0
230	20231103	154000	80651693	559	559	559	559	0
231	20231103	153900	80651693	559	559	559	559	0
232	20231103	153800	80651693	559	559	559	559	0
233	20231103	153700	80651693	559	559	559	559	0
234	20231103	153600	80651693	559	559	559	559	0
235	20231103	153500	80651693	559	559	559	559	0
236	20231103	153400	80651693	559	559	559	559	0
237	20231103	153300	80651693	559	559	559	559	0
238	20231103	153200	80651693	559	559	559	559	0
239	20231103	153100	80651693	559	559	559	559	0
240	20231103	153000	80651693	559	559	559	559	4401
241	20231103	152900	78191534	559	559	559	559	0
242	20231103	152800	78191534	559	559	559	559	0
243	20231103	152700	78191534	559	559	559	559	0
244	20231103	152600	78191534	559	559	559	559	0
245	20231103	152500	78191534	559	559	559	559	0
246	20231103	152400	78191534	559	559	559	559	0
247	20231103	152300	78191534	559	559	559	559	0
248	20231103	152200	78191534	559	559	559	559	0
249	20231103	152100	78191534	559	559	559	559	0
250	20231103	152000	78191534	559	559	559	559	0
251	20231103	151900	78191534	559	559	559	559	2
252	20231103	151800	78190416	557	557	559	557	201
253	20231103	151700	78078457	559	559	559	559	0
254	20231103	151600	78078457	559	559	559	559	6
255	20231103	151500	78075103	559	559	559	559	100
256	20231103	151400	78019203	559	559	559	559	1
257	20231103	151300	78018644	558	558	558	558	100
258	20231103	151200	77962844	559	559	559	559	0
259	20231103	151100	77962844	559	559	559	559	10
260	20231103	151000	77957254	559	559	559	559	0
261	20231103	150900	77957254	559	559	559	559	0
262	20231103	150800	77957254	559	559	559	559	0
263	20231103	150700	77957254	559	558	559	558	510
264	20231103	150600	77672673	558	556	558	556	1380
265	20231103	150500	76905387	556	556	556	556	323
266	20231103	150400	76725799	558	558	558	558	0
267	20231103	150300	76725799	558	558	558	558	24
268	20231103	150200	76712407	558	558	558	558	0
269	20231103	150100	76712407	558	558	558	558	0
270	20231103	150000	76712407	558	558	558	558	0
271	20231103	145900	76712407	558	558	558	558	0
272	20231103	145800	76712407	558	558	558	558	0
273	20231103	145700	76712407	558	558	558	558	11
274	20231103	145600	76706269	558	558	558	558	0
275	20231103	145500	76706269	558	558	558	558	0
276	20231103	145400	76706269	558	558	558	558	0
277	20231103	145300	76706269	558	558	558	558	911
278	20231103	145200	76197931	558	558	558	558	0
279	20231103	145100	76197931	558	558	558	558	3000
280	20231103	145000	74523931	558	558	558	558	0
281	20231103	144900	74523931	558	558	558	558	1089
282	20231103	144800	73916269	558	558	558	558	0
283	20231103	144700	73916269	558	558	558	558	0
284	20231103	144600	73916269	558	558	558	558	0
285	20231103	144500	73916269	558	558	558	558	0
286	20231103	144400	73916269	558	558	558	558	0
287	20231103	144300	73916269	558	558	558	558	0
288	20231103	144200	73916269	558	558	558	558	0
289	20231103	144100	73916269	558	558	558	558	0
290	20231103	144000	73916269	558	558	558	558	0
291	20231103	143900	73916269	558	558	558	558	0
292	20231103	143800	73916269	558	558	558	558	276
293	20231103	143700	73762261	558	558	558	558	4
294	20231103	143600	73760029	556	556	556	556	0
295	20231103	143500	73760029	556	556	556	556	0
296	20231103	143400	73760029	556	556	556	556	1000
297	20231103	143300	73204029	558	558	558	558	0
298	20231103	143200	73204029	558	558	558	558	1
299	20231103	143100	73203471	556	556	556	556	1000
300	20231103	143000	72647471	556	556	556	556	0
301	20231103	142900	72647471	556	556	556	556	0
302	20231103	142800	72647471	556	556	556	556	20
303	20231103	142700	72636351	556	556	556	556	43
304	20231103	142600	72612443	557	557	557	557	0
305	20231103	142500	72612443	557	557	557	557	0
306	20231103	142400	72612443	557	557	557	557	3
307	20231103	142300	72610772	557	557	557	556	1004
308	20231103	142200	72052544	557	556	557	556	86
309	20231103	142100	72004722	556	557	557	554	5001
310	20231103	142000	69229767	560	560	560	560	0
311	20231103	141900	69229767	560	560	560	560	0
312	20231103	141800	69229767	560	560	560	560	0
313	20231103	141700	69229767	560	560	560	560	1
314	20231103	141600	69229207	557	560	560	557	270
315	20231103	141500	69078667	560	560	560	560	0
316	20231103	141400	69078667	560	557	560	557	6000
317	20231103	141300	65726572	555	555	555	555	0
318	20231103	141200	65726572	555	555	555	555	0
319	20231103	141100	65726572	555	555	555	555	0
320	20231103	141000	65726572	555	555	555	555	0
321	20231103	140900	65726572	555	555	557	555	12
322	20231103	140800	65719910	555	555	555	554	306
323	20231103	140700	65550377	557	557	557	557	0
324	20231103	140600	65550377	557	555	557	555	24
325	20231103	140500	65537053	557	555	557	555	22
326	20231103	140400	65524839	555	555	555	555	1
327	20231103	140300	65524284	557	557	557	557	0
328	20231103	140200	65524284	557	554	557	554	1001
329	20231103	140100	64969727	558	558	558	558	0
330	20231103	140000	64969727	558	555	558	555	5000
331	20231103	135900	62185775	555	555	555	555	0
332	20231103	135800	62185775	555	554	555	554	732
333	20231103	135700	61780246	554	554	554	554	0
334	20231103	135600	61780246	554	554	554	554	2090
335	20231103	135500	60622386	555	556	556	554	402
336	20231103	135400	60399675	554	555	555	554	1190
337	20231103	135300	59740225	554	554	554	554	0
338	20231103	135200	59740225	554	554	554	554	4
339	20231103	135100	59738009	555	555	555	555	0
340	20231103	135000	59738009	555	555	555	555	0
341	20231103	134900	59738009	555	555	555	551	5023
342	20231103	134800	56969534	556	554	556	554	1501
343	20231103	134700	56135960	555	556	556	555	3
344	20231103	134600	56134294	558	558	558	550	4796
345	20231103	134500	53494092	558	554	558	554	1054
346	20231103	134400	52910172	554	557	557	554	3947
347	20231103	134300	50722166	558	558	558	558	0
348	20231103	134200	50722166	558	558	558	558	0
349	20231103	134100	50722166	558	558	558	558	0
350	20231103	134000	50722166	558	558	558	558	3010
351	20231103	133900	49042586	558	558	558	558	0
352	20231103	133800	49042586	558	558	558	558	0
353	20231103	133700	49042586	558	558	558	558	0
354	20231103	133600	49042586	558	558	558	558	185
355	20231103	133500	48939356	558	558	558	558	0
356	20231103	133400	48939356	558	558	558	558	0
357	20231103	133300	48939356	558	558	558	558	0
358	20231103	133200	48939356	558	558	558	558	0
359	20231103	133100	48939356	558	558	558	558	0
360	20231103	133000	48939356	558	558	558	558	3
361	20231103	132900	48937682	558	558	558	558	0
362	20231103	132800	48937682	558	558	558	558	2
363	20231103	132700	48936566	558	558	558	558	0
364	20231103	132600	48936566	558	558	558	558	0
365	20231103	132500	48936566	558	558	558	558	0
366	20231103	132400	48936566	558	558	558	558	0
367	20231103	132300	48936566	558	558	558	558	0
368	20231103	132200	48936566	558	558	558	558	0
369	20231103	132100	48936566	558	558	558	558	0
370	20231103	132000	48936566	558	558	558	558	0
371	20231103	131900	48936566	558	558	558	558	0
372	20231103	131800	48936566	558	558	558	558	0
373	20231103	131700	48936566	558	558	558	558	0
374	20231103	131600	48936566	558	558	558	558	10
375	20231103	131500	48930986	559	559	559	559	0
376	20231103	131400	48930986	559	559	559	559	0
377	20231103	131300	48930986	559	559	559	559	0
378	20231103	131200	48930986	559	559	559	559	0
379	20231103	131100	48930986	559	559	559	559	0
380	20231103	131000	48930986	559	559	559	559	1
381	20231103	130900	48930427	554	557	557	554	5000
382	20231103	130800	46157296	559	559	559	559	0
383	20231103	130700	46157296	559	559	559	559	0
384	20231103	130600	46157296	559	559	559	559	0
385	20231103	130500	46157296	559	559	559	559	0
386	20231103	130400	46157296	559	559	559	559	0
387	20231103	130300	46157296	559	559	559	559	0
388	20231103	130200	46157296	559	559	559	559	2966
389	20231103	130100	44499302	559	559	559	559	10
390	20231103	130000	44493712	559	559	559	559	1
391	20231103	125900	44493153	555	555	555	555	0
392	20231103	125800	44493153	555	556	559	555	3524
393	20231103	125700	42533236	556	554	556	554	125
394	20231103	125600	42463982	554	554	554	553	733
395	20231103	125500	42058056	555	556	556	555	4006
396	20231103	125400	39832724	557	557	557	557	0
397	20231103	125300	39832724	557	557	557	557	0
398	20231103	125200	39832724	557	556	557	556	2
399	20231103	125100	39831611	552	552	552	552	0
400	20231103	125000	39831611	552	552	552	552	0
401	20231103	124900	39831611	552	552	552	552	0
402	20231103	124800	39831611	552	557	557	552	1000
403	20231103	124700	39279373	558	558	558	558	0
404	20231103	124600	39279373	558	558	558	558	0
405	20231103	124500	39279373	558	558	558	558	0
406	20231103	124400	39279373	558	558	558	558	0
407	20231103	124300	39279373	558	558	558	558	0
408	20231103	124200	39279373	558	558	558	558	0
409	20231103	124100	39279373	558	558	558	558	0
410	20231103	124000	39279373	558	558	558	558	2
411	20231103	123900	39278257	557	557	557	557	0
412	20231103	123800	39278257	557	557	557	557	1
413	20231103	123700	39277700	559	559	559	559	0
414	20231103	123600	39277700	559	559	559	559	0
415	20231103	123500	39277700	559	559	559	559	0
416	20231103	123400	39277700	559	559	559	559	1
417	20231103	123300	39277141	559	559	559	559	0
418	20231103	123200	39277141	559	559	559	559	0
419	20231103	123100	39277141	559	559	559	559	0
420	20231103	123000	39277141	559	559	559	559	0
421	20231103	122900	39277141	559	559	559	559	1
422	20231103	122800	39276582	561	561	561	561	0
423	20231103	122700	39276582	561	561	561	561	0
424	20231103	122600	39276582	561	561	561	561	0
425	20231103	122500	39276582	561	561	561	561	0
426	20231103	122400	39276582	561	561	561	561	1
427	20231103	122300	39276021	550	558	558	550	1300
428	20231103	122200	38560624	561	561	561	561	0
429	20231103	122100	38560624	561	561	561	561	0
430	20231103	122000	38560624	561	561	561	561	0
431	20231103	121900	38560624	561	560	561	560	15
432	20231103	121800	38552219	561	561	561	561	0
433	20231103	121700	38552219	561	561	561	561	0
434	20231103	121600	38552219	561	561	561	561	0
435	20231103	121500	38552219	561	561	561	561	1
436	20231103	121400	38551658	561	561	561	561	0
437	20231103	121300	38551658	561	560	561	558	5358
438	20231103	121200	35551348	560	560	560	560	4
439	20231103	121100	35549108	561	561	561	561	0
440	20231103	121000	35549108	561	561	561	561	0
441	20231103	120900	35549108	561	561	561	561	0
442	20231103	120800	35549108	561	561	561	561	0
443	20231103	120700	35549108	561	561	561	561	0
444	20231103	120600	35549108	561	561	561	561	0
445	20231103	120500	35549108	561	561	561	561	0
446	20231103	120400	35549108	561	561	561	561	1
447	20231103	120300	35548547	561	561	561	561	0
448	20231103	120200	35548547	561	561	561	561	0
449	20231103	120100	35548547	561	560	561	560	2
450	20231103	120000	35547426	561	561	561	561	0
451	20231103	115900	35547426	561	561	561	561	0
452	20231103	115800	35547426	561	561	561	561	12
453	20231103	115700	35540694	562	562	562	562	0
454	20231103	115600	35540694	562	562	562	562	0
455	20231103	115500	35540694	562	562	562	562	0
456	20231103	115400	35540694	562	561	562	561	739
457	20231103	115300	35125698	561	561	561	561	0
458	20231103	115200	35125698	561	561	561	561	4
459	20231103	115100	35123454	561	561	561	561	46
460	20231103	115000	35097648	561	561	561	561	3
461	20231103	114900	35095965	561	559	561	559	1994
462	20231103	114800	33981317	559	559	559	559	0
463	20231103	114700	33981317	559	559	559	559	2917
464	20231103	114600	32350714	559	559	559	559	90
465	20231103	114500	32300404	561	561	561	561	500
466	20231103	114400	32019904	561	561	561	561	0
467	20231103	114300	32019904	561	561	561	561	1
468	20231103	114200	32019343	559	559	559	559	299
469	20231103	114100	31852202	561	561	561	561	0
470	20231103	114000	31852202	561	561	561	561	3
471	20231103	113900	31850519	561	559	561	559	3001
472	20231103	113800	30172958	561	561	561	561	0
473	20231103	113700	30172958	561	561	561	561	3
474	20231103	113600	30171275	561	560	561	555	34
475	20231103	113500	30152246	560	560	560	560	613
476	20231103	113400	29808966	560	560	560	560	0
477	20231103	113300	29808966	560	560	560	560	0
478	20231103	113200	29808966	560	560	560	560	0
479	20231103	113100	29808966	560	560	560	560	0
480	20231103	113000	29808966	560	560	560	560	0
481	20231103	112900	29808966	560	560	560	560	5
482	20231103	112800	29806166	560	558	560	558	16000
483	20231103	112700	20861829	557	557	557	557	996
484	20231103	112600	20307057	557	557	557	556	1503
485	20231103	112500	19471386	556	556	556	556	803
486	20231103	112400	19024918	556	556	556	556	0
487	20231103	112300	19024918	556	556	556	556	0
488	20231103	112200	19024918	556	556	556	556	400
489	20231103	112100	18802518	556	555	556	555	2
490	20231103	112000	18801407	556	556	556	556	1
491	20231103	111900	18800851	556	555	556	555	42
492	20231103	111800	18777539	556	556	556	556	0
493	20231103	111700	18777539	556	556	556	556	0
494	20231103	111600	18777539	556	556	556	556	0
495	20231103	111500	18777539	556	556	556	556	3
496	20231103	111400	18775871	555	555	555	555	0
497	20231103	111300	18775871	555	556	556	555	1000
498	20231103	111200	18220857	556	556	556	556	0
499	20231103	111100	18220857	556	556	556	556	800
500	20231103	111000	17776057	557	557	557	557	0
501	20231103	110900	17776057	557	557	557	557	0
502	20231103	110800	17776057	557	557	557	557	0
503	20231103	110700	17776057	557	556	557	556	1000
504	20231103	110600	17219937	556	556	556	556	0
505	20231103	110500	17219937	556	556	556	556	0
506	20231103	110400	17219937	556	556	556	556	50
507	20231103	110300	17192137	556	556	556	556	0
508	20231103	110200	17192137	556	556	556	556	0
509	20231103	110100	17192137	556	556	556	556	2000
510	20231103	110000	16080137	556	556	556	556	0
511	20231103	105900	16080137	556	556	556	556	0
512	20231103	105800	16080137	556	551	556	551	9056
513	20231103	105700	11064396	551	550	551	550	105
514	20231103	105600	11006631	551	551	551	551	10
515	20231103	105500	11001121	550	548	550	548	10277
516	20231103	105400	5351848	548	549	549	548	272
517	20231103	105300	5202776	548	548	548	548	0
518	20231103	105200	5202776	548	548	548	548	744
519	20231103	105100	4795064	548	548	548	548	0
520	20231103	105000	4795064	548	548	548	548	0
521	20231103	104900	4795064	548	548	548	548	0
522	20231103	104800	4795064	548	548	548	548	210
523	20231103	104700	4679984	548	548	548	548	549
524	20231103	104600	4379132	546	546	546	546	7
525	20231103	104500	4375310	548	548	548	548	61
526	20231103	104400	4341882	546	546	546	546	0
527	20231103	104300	4341882	546	546	546	546	0
528	20231103	104200	4341882	546	546	546	546	0
529	20231103	104100	4341882	546	546	546	546	0
530	20231103	104000	4341882	546	546	546	546	0
531	20231103	103900	4341882	546	546	546	546	0
532	20231103	103800	4341882	546	546	546	546	0
533	20231103	103700	4341882	546	546	546	546	0
534	20231103	103600	4341882	546	546	546	546	9
535	20231103	103500	4336968	548	548	548	548	0
536	20231103	103400	4336968	548	548	548	548	0
537	20231103	103300	4336968	548	548	548	548	1
538	20231103	103200	4336420	546	546	546	546	0
539	20231103	103100	4336420	546	546	546	546	0
540	20231103	103000	4336420	546	546	546	546	0
541	20231103	102900	4336420	546	547	547	546	600
542	20231103	102800	4008651	548	548	548	548	300
543	20231103	102700	3844251	548	548	548	548	0
544	20231103	102600	3844251	548	547	548	547	201
545	20231103	102500	3734303	548	548	548	548	0
546	20231103	102400	3734303	548	548	548	548	0
547	20231103	102300	3734303	548	548	548	548	0
548	20231103	102200	3734303	548	548	548	548	0
549	20231103	102100	3734303	548	548	548	548	547
550	20231103	102000	3434547	548	548	548	548	0
551	20231103	101900	3434547	548	548	548	548	0
552	20231103	101800	3434547	548	548	548	548	0
553	20231103	101700	3434547	548	548	548	548	145
554	20231103	101600	3355087	548	548	548	548	0
555	20231103	101500	3355087	548	547	548	547	360
556	20231103	101400	3158166	547	547	547	547	0
557	20231103	101300	3158166	547	547	547	547	0
558	20231103	101200	3158166	547	547	547	547	0
559	20231103	101100	3158166	547	547	547	547	0
560	20231103	101000	3158166	547	547	547	547	0
561	20231103	100900	3158166	547	547	547	547	0
562	20231103	100800	3158166	547	546	547	546	3
563	20231103	100700	3156527	547	547	547	547	10
564	20231103	100600	3151057	547	547	547	547	0
565	20231103	100500	3151057	547	547	547	547	99
566	20231103	100400	3096904	547	547	547	547	62
567	20231103	100300	3062990	547	547	547	547	238
568	20231103	100200	2932804	547	547	547	547	0
569	20231103	100100	2932804	547	547	547	547	0
570	20231103	100000	2932804	547	547	547	547	139
571	20231103	095900	2856771	547	547	547	547	295
572	20231103	095800	2695406	547	547	547	547	0
573	20231103	095700	2695406	547	546	547	546	47
574	20231103	095600	2669712	546	546	546	546	283
575	20231103	095500	2515194	546	546	546	546	293
576	20231103	095400	2355216	546	546	546	546	2
577	20231103	095300	2354124	546	546	546	546	0
578	20231103	095200	2354124	546	546	546	546	0
579	20231103	095100	2354124	546	546	546	546	0
580	20231103	095000	2354124	546	546	546	546	0
581	20231103	094900	2354124	546	546	546	546	0
582	20231103	094800	2354124	546	546	546	546	0
583	20231103	094700	2354124	546	546	546	546	662
584	20231103	094600	1992672	546	546	546	546	0
585	20231103	094500	1992672	546	546	546	546	0
586	20231103	094400	1992672	546	546	546	546	0
587	20231103	094300	1992672	546	546	546	546	0
588	20231103	094200	1992672	546	546	546	546	0
589	20231103	094100	1992672	546	546	546	546	0
590	20231103	094000	1992672	546	546	546	546	0
591	20231103	093900	1992672	546	546	546	546	0
592	20231103	093800	1992672	546	546	546	546	0
593	20231103	093700	1992672	546	546	546	546	1
594	20231103	093600	1992126	546	546	546	546	0
595	20231103	093500	1992126	546	546	546	546	1
596	20231103	093400	1991580	546	546	546	546	9
597	20231103	093300	1986666	546	546	546	546	5
598	20231103	093200	1983936	546	546	546	546	3
599	20231103	093100	1982298	546	546	546	546	0
600	20231103	093000	1982298	546	546	546	546	0
601	20231103	092900	1982298	546	546	546	546	0
602	20231103	092800	1982298	546	546	546	546	0
603	20231103	092700	1982298	546	545	546	545	3
604	20231103	092600	1980662	545	545	546	545	4
605	20231103	092500	1978481	545	545	545	545	2
606	20231103	092400	1977391	545	545	545	545	549
607	20231103	092300	1678186	546	546	546	546	0
608	20231103	092200	1678186	546	546	546	546	2
609	20231103	092100	1677094	546	546	546	546	1
610	20231103	092000	1676548	545	546	546	545	3
611	20231103	091900	1674911	545	545	545	545	900
612	20231103	091800	1184411	545	544	545	544	30
613	20231103	091700	1168087	544	544	544	544	4
614	20231103	091600	1165911	544	545	545	544	32
615	20231103	091500	1148502	545	545	545	545	1
616	20231103	091400	1147957	546	546	546	546	1
617	20231103	091300	1147411	546	546	546	546	0
618	20231103	091200	1147411	546	546	546	546	23
619	20231103	091100	1134853	546	546	546	546	92
620	20231103	091000	1084621	546	546	546	546	27
621	20231103	090900	1069879	547	547	547	547	0
622	20231103	090800	1069879	547	547	547	547	0
623	20231103	090700	1069879	547	547	547	547	0
624	20231103	090600	1069879	547	546	547	544	10
625	20231103	090500	1064428	546	548	548	546	12
626	20231103	090400	1057856	546	547	548	546	503
627	20231103	090300	782217	548	548	548	547	5
628	20231103	090200	779480	548	548	548	548	2
629	20231103	090100	778384	547	548	548	547	3
630	20231103	090000	776741	548	547	548	547	1420