KissMeData/036180/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191700	199914016	796	796	796	796	1032
3	20231103	191600	199914016	796	796	796	796	0
4	20231103	191500	199914016	796	796	796	796	0
5	20231103	191400	199914016	796	796	796	796	0
6	20231103	191300	199914016	796	796	796	796	0
7	20231103	191200	199914016	796	796	796	796	0
8	20231103	191100	199914016	796	796	796	796	0
9	20231103	191000	199914016	796	796	796	796	0
10	20231103	190900	199914016	796	796	796	796	0
11	20231103	190800	199914016	796	796	796	796	0
12	20231103	190700	199914016	796	796	796	796	0
13	20231103	190600	199914016	796	796	796	796	0
14	20231103	190500	199914016	796	796	796	796	0
15	20231103	190400	199914016	796	796	796	796	0
16	20231103	190300	199914016	796	796	796	796	0
17	20231103	190200	199914016	796	796	796	796	0
18	20231103	190100	199914016	796	796	796	796	0
19	20231103	190000	199914016	796	796	796	796	0
20	20231103	185900	199914016	796	796	796	796	0
21	20231103	185800	199914016	796	796	796	796	0
22	20231103	185700	199914016	796	796	796	796	0
23	20231103	185600	199914016	796	796	796	796	0
24	20231103	185500	199914016	796	796	796	796	0
25	20231103	185400	199914016	796	796	796	796	0
26	20231103	185300	199914016	796	796	796	796	0
27	20231103	185200	199914016	796	796	796	796	0
28	20231103	185100	199914016	796	796	796	796	0
29	20231103	185000	199914016	796	796	796	796	0
30	20231103	184900	199914016	796	796	796	796	0
31	20231103	184800	199914016	796	796	796	796	0
32	20231103	184700	199914016	796	796	796	796	1032
33	20231103	184600	199914016	796	796	796	796	0
34	20231103	184500	199914016	796	796	796	796	0
35	20231103	184400	199914016	796	796	796	796	0
36	20231103	184300	199914016	796	796	796	796	0
37	20231103	184200	199914016	796	796	796	796	0
38	20231103	184100	199914016	796	796	796	796	0
39	20231103	184000	199914016	796	796	796	796	0
40	20231103	183900	199914016	796	796	796	796	0
41	20231103	183800	199914016	796	796	796	796	0
42	20231103	183700	199914016	796	796	796	796	0
43	20231103	183600	199914016	796	796	796	796	0
44	20231103	183500	199914016	796	796	796	796	0
45	20231103	183400	199914016	796	796	796	796	0
46	20231103	183300	199914016	796	796	796	796	0
47	20231103	183200	199914016	796	796	796	796	0
48	20231103	183100	199914016	796	796	796	796	0
49	20231103	183000	199914016	796	796	796	796	0
50	20231103	182900	199914016	796	796	796	796	0
51	20231103	182800	199914016	796	796	796	796	0
52	20231103	182700	199914016	796	796	796	796	0
53	20231103	182600	199914016	796	796	796	796	0
54	20231103	182500	199914016	796	796	796	796	0
55	20231103	182400	199914016	796	796	796	796	0
56	20231103	182300	199914016	796	796	796	796	0
57	20231103	182200	199914016	796	796	796	796	0
58	20231103	182100	199914016	796	796	796	796	0
59	20231103	182000	199914016	796	796	796	796	0
60	20231103	181900	199914016	796	796	796	796	0
61	20231103	181800	199914016	796	796	796	796	0
62	20231103	181700	199914016	796	796	796	796	1032
63	20231103	181600	199914016	796	796	796	796	0
64	20231103	181500	199914016	796	796	796	796	0
65	20231103	181400	199914016	796	796	796	796	0
66	20231103	181300	199914016	796	796	796	796	0
67	20231103	181200	199914016	796	796	796	796	0
68	20231103	181100	199914016	796	796	796	796	0
69	20231103	181000	199914016	796	796	796	796	0
70	20231103	180900	199914016	796	796	796	796	0
71	20231103	180800	199914016	796	796	796	796	0
72	20231103	180700	199914016	796	796	796	796	0
73	20231103	180600	199914016	796	796	796	796	0
74	20231103	180500	199914016	796	796	796	796	0
75	20231103	180400	199914016	796	796	796	796	0
76	20231103	180300	199914016	796	796	796	796	0
77	20231103	180200	199914016	796	796	796	796	0
78	20231103	180100	199914016	796	796	796	796	0
79	20231103	180000	199914016	796	796	796	796	0
80	20231103	175900	199914016	796	796	796	796	0
81	20231103	175800	199914016	796	796	796	796	0
82	20231103	175700	199914016	796	796	796	796	0
83	20231103	175600	199914016	796	796	796	796	0
84	20231103	175500	199914016	796	796	796	796	0
85	20231103	175400	199914016	796	796	796	796	0
86	20231103	175300	199914016	796	796	796	796	0
87	20231103	175200	199914016	796	796	796	796	0
88	20231103	175100	199914016	796	796	796	796	0
89	20231103	175000	199914016	796	796	796	796	0
90	20231103	174900	199914016	796	796	796	796	0
91	20231103	174800	199914016	796	796	796	796	0
92	20231103	174700	199914016	796	796	796	796	1032
93	20231103	174600	199914016	796	796	796	796	0
94	20231103	174500	199914016	796	796	796	796	0
95	20231103	174400	199914016	796	796	796	796	0
96	20231103	174300	199914016	796	796	796	796	0
97	20231103	174200	199914016	796	796	796	796	0
98	20231103	174100	199914016	796	796	796	796	0
99	20231103	174000	199914016	796	796	796	796	0
100	20231103	173900	199914016	796	796	796	796	0
101	20231103	173800	199914016	796	796	796	796	0
102	20231103	173700	199914016	796	796	796	796	0
103	20231103	173600	199914016	796	796	796	796	0
104	20231103	173500	199914016	796	796	796	796	0
105	20231103	173400	199914016	796	796	796	796	0
106	20231103	173300	199914016	796	796	796	796	0
107	20231103	173200	199914016	796	796	796	796	0
108	20231103	173100	199914016	796	796	796	796	0
109	20231103	173000	199914016	796	796	796	796	0
110	20231103	172900	199914016	796	796	796	796	0
111	20231103	172800	199914016	796	796	796	796	0
112	20231103	172700	199914016	796	796	796	796	0
113	20231103	172600	199914016	796	796	796	796	0
114	20231103	172500	199914016	796	796	796	796	0
115	20231103	172400	199914016	796	796	796	796	0
116	20231103	172300	199914016	796	796	796	796	0
117	20231103	172200	199914016	796	796	796	796	0
118	20231103	172100	199914016	796	796	796	796	0
119	20231103	172000	199914016	796	796	796	796	0
120	20231103	171900	199914016	796	796	796	796	0
121	20231103	171800	199914016	796	796	796	796	0
122	20231103	171700	199914016	796	796	796	796	1032
123	20231103	171600	199914016	796	796	796	796	0
124	20231103	171500	199914016	796	796	796	796	0
125	20231103	171400	199914016	796	796	796	796	0
126	20231103	171300	199914016	796	796	796	796	0
127	20231103	171200	199914016	796	796	796	796	0
128	20231103	171100	199914016	796	796	796	796	0
129	20231103	171000	199914016	796	796	796	796	0
130	20231103	170900	199914016	796	796	796	796	0
131	20231103	170800	199914016	796	796	796	796	0
132	20231103	170700	199914016	796	796	796	796	0
133	20231103	170600	199914016	796	796	796	796	0
134	20231103	170500	199914016	796	796	796	796	0
135	20231103	170400	199914016	796	796	796	796	0
136	20231103	170300	199914016	796	796	796	796	0
137	20231103	170200	199914016	796	796	796	796	0
138	20231103	170100	199914016	796	796	796	796	0
139	20231103	170000	199914016	796	796	796	796	0
140	20231103	165900	199914016	796	796	796	796	0
141	20231103	165800	199914016	796	796	796	796	0
142	20231103	165700	199914016	796	796	796	796	0
143	20231103	165600	199914016	796	796	796	796	0
144	20231103	165500	199914016	796	796	796	796	0
145	20231103	165400	199914016	796	796	796	796	0
146	20231103	165300	199914016	796	796	796	796	0
147	20231103	165200	199914016	796	796	796	796	0
148	20231103	165100	199914016	796	796	796	796	0
149	20231103	165000	199914016	796	796	796	796	0
150	20231103	164900	199914016	796	796	796	796	0
151	20231103	164800	199914016	796	796	796	796	0
152	20231103	164700	199914016	796	796	796	796	1032
153	20231103	164600	199914016	796	796	796	796	0
154	20231103	164500	199914016	796	796	796	796	0
155	20231103	164400	199914016	796	796	796	796	0
156	20231103	164300	199914016	796	796	796	796	0
157	20231103	164200	199914016	796	796	796	796	0
158	20231103	164100	199914016	796	796	796	796	0
159	20231103	164000	199914016	796	796	796	796	0
160	20231103	163900	199914016	796	796	796	796	0
161	20231103	163800	199914016	796	796	796	796	0
162	20231103	163700	199914016	796	796	796	796	0
163	20231103	163600	199914016	796	796	796	796	0
164	20231103	163500	199914016	796	796	796	796	0
165	20231103	163400	199914016	796	796	796	796	0
166	20231103	163300	199914016	796	796	796	796	0
167	20231103	163200	199914016	796	796	796	796	0
168	20231103	163100	199914016	796	796	796	796	0
169	20231103	163000	199914016	796	796	796	796	0
170	20231103	162900	199914016	796	796	796	796	0
171	20231103	162800	199914016	796	796	796	796	0
172	20231103	162700	199914016	796	796	796	796	0
173	20231103	162600	199914016	796	796	796	796	0
174	20231103	162500	199914016	796	796	796	796	0
175	20231103	162400	199914016	796	796	796	796	0
176	20231103	162300	199914016	796	796	796	796	0
177	20231103	162200	199914016	796	796	796	796	0
178	20231103	162100	199914016	796	796	796	796	0
179	20231103	162000	199914016	796	796	796	796	0
180	20231103	161900	199914016	796	796	796	796	0
181	20231103	161800	199914016	796	796	796	796	0
182	20231103	161700	199914016	796	796	796	796	1032
183	20231103	161600	199914016	796	796	796	796	0
184	20231103	161500	199914016	796	796	796	796	0
185	20231103	161400	199914016	796	796	796	796	0
186	20231103	161300	199914016	796	796	796	796	0
187	20231103	161200	199914016	796	796	796	796	0
188	20231103	161100	199914016	796	796	796	796	0
189	20231103	161000	199914016	796	796	796	796	0
190	20231103	160900	199914016	796	796	796	796	0
191	20231103	160800	199914016	796	796	796	796	0
192	20231103	160700	199914016	796	796	796	796	0
193	20231103	160600	199914016	796	796	796	796	0
194	20231103	160500	199914016	796	796	796	796	0
195	20231103	160400	199914016	796	796	796	796	0
196	20231103	160300	199914016	796	796	796	796	0
197	20231103	160200	199914016	796	796	796	796	0
198	20231103	160100	199914016	796	796	796	796	0
199	20231103	160000	199914016	796	796	796	796	0
200	20231103	155900	199914016	796	796	796	796	0
201	20231103	155800	199914016	796	796	796	796	0
202	20231103	155700	199914016	796	796	796	796	0
203	20231103	155600	199914016	796	796	796	796	0
204	20231103	155500	199914016	796	796	796	796	0
205	20231103	155400	199914016	796	796	796	796	0
206	20231103	155300	199914016	796	796	796	796	0
207	20231103	155200	199914016	796	796	796	796	0
208	20231103	155100	199914016	796	796	796	796	0
209	20231103	155000	199914016	796	796	796	796	0
210	20231103	154900	199914016	796	796	796	796	0
211	20231103	154800	199914016	796	796	796	796	0
212	20231103	154700	199914016	796	796	796	796	1032
213	20231103	154600	199914016	796	796	796	796	0
214	20231103	154500	199914016	796	796	796	796	0
215	20231103	154400	199914016	796	796	796	796	0
216	20231103	154300	199914016	796	796	796	796	0
217	20231103	154200	199914016	796	796	796	796	0
218	20231103	154100	199914016	796	796	796	796	0
219	20231103	154000	199914016	796	796	796	796	0
220	20231103	153900	199914016	796	796	796	796	0
221	20231103	153800	199914016	796	796	796	796	0
222	20231103	153700	199914016	796	796	796	796	0
223	20231103	153600	199914016	796	796	796	796	0
224	20231103	153500	199914016	796	796	796	796	0
225	20231103	153400	199914016	796	796	796	796	0
226	20231103	153300	199914016	796	796	796	796	0
227	20231103	153200	199914016	796	796	796	796	0
228	20231103	153100	199914016	796	796	796	796	0
229	20231103	153000	199914016	796	796	796	796	1032
230	20231103	152900	199092544	796	796	796	796	0
231	20231103	152800	199092544	796	796	796	796	0
232	20231103	152700	199092544	796	796	796	796	0
233	20231103	152600	199092544	796	796	796	796	0
234	20231103	152500	199092544	796	796	796	796	0
235	20231103	152400	199092544	796	796	796	796	0
236	20231103	152300	199092544	796	796	796	796	0
237	20231103	152200	199092544	796	796	796	796	0
238	20231103	152100	199092544	796	796	796	796	0
239	20231103	152000	199092544	796	796	796	796	0
240	20231103	151900	199092544	796	796	796	796	0
241	20231103	151800	199092544	796	796	796	796	0
242	20231103	151700	199092544	796	796	796	796	0
243	20231103	151600	199092544	796	796	796	796	0
244	20231103	151500	199092544	796	796	796	796	1
245	20231103	151400	199091748	793	793	793	793	0
246	20231103	151300	199091748	793	793	793	793	0
247	20231103	151200	199091748	793	793	793	793	0
248	20231103	151100	199091748	793	793	793	793	391
249	20231103	151000	198781685	796	796	796	796	0
250	20231103	150900	198781685	796	796	796	796	0
251	20231103	150800	198781685	796	796	796	796	0
252	20231103	150700	198781685	796	795	796	795	28
253	20231103	150600	198759412	795	795	795	795	91
254	20231103	150500	198687067	795	795	795	795	500
255	20231103	150400	198289567	794	794	794	794	0
256	20231103	150300	198289567	794	794	794	794	25
257	20231103	150200	198269717	794	794	794	794	0
258	20231103	150100	198269717	794	794	794	794	0
259	20231103	150000	198269717	794	794	794	794	0
260	20231103	145900	198269717	794	794	794	794	0
261	20231103	145800	198269717	794	794	794	794	0
262	20231103	145700	198269717	794	794	794	794	0
263	20231103	145600	198269717	794	794	794	794	0
264	20231103	145500	198269717	794	794	794	794	0
265	20231103	145400	198269717	794	794	794	794	0
266	20231103	145300	198269717	794	794	794	794	0
267	20231103	145200	198269717	794	794	794	794	0
268	20231103	145100	198269717	794	794	794	794	146
269	20231103	145000	198153793	794	794	794	794	0
270	20231103	144900	198153793	794	794	794	794	0
271	20231103	144800	198153793	794	794	794	794	0
272	20231103	144700	198153793	794	794	794	794	0
273	20231103	144600	198153793	794	794	794	794	0
274	20231103	144500	198153793	794	794	794	794	0
275	20231103	144400	198153793	794	794	794	794	0
276	20231103	144300	198153793	794	794	794	794	0
277	20231103	144200	198153793	794	794	794	794	79
278	20231103	144100	198091067	799	799	799	799	0
279	20231103	144000	198091067	799	799	799	799	0
280	20231103	143900	198091067	799	799	799	799	0
281	20231103	143800	198091067	799	799	799	799	0
282	20231103	143700	198091067	799	799	799	799	0
283	20231103	143600	198091067	799	799	799	799	0
284	20231103	143500	198091067	799	799	799	799	0
285	20231103	143400	198091067	799	799	799	799	0
286	20231103	143300	198091067	799	799	799	799	0
287	20231103	143200	198091067	799	799	799	799	0
288	20231103	143100	198091067	799	799	799	799	1
289	20231103	143000	198090268	794	794	794	794	1
290	20231103	142900	198089474	794	794	794	794	0
291	20231103	142800	198089474	794	799	799	794	26
292	20231103	142700	198068705	799	799	799	799	0
293	20231103	142600	198068705	799	796	799	796	3180
294	20231103	142500	195532747	796	796	796	796	46
295	20231103	142400	195496131	795	795	795	795	22
296	20231103	142300	195478641	795	795	795	795	0
297	20231103	142200	195478641	795	795	795	795	0
298	20231103	142100	195478641	795	795	795	795	1000
299	20231103	142000	194683641	795	795	795	795	0
300	20231103	141900	194683641	795	795	795	795	0
301	20231103	141800	194683641	795	795	795	795	4
302	20231103	141700	194680461	795	795	795	795	0
303	20231103	141600	194680461	795	795	795	795	0
304	20231103	141500	194680461	795	795	795	795	0
305	20231103	141400	194680461	795	795	795	795	0
306	20231103	141300	194680461	795	795	795	795	0
307	20231103	141200	194680461	795	795	795	795	0
308	20231103	141100	194680461	795	795	795	795	5
309	20231103	141000	194676486	795	795	795	795	0
310	20231103	140900	194676486	795	795	795	795	0
311	20231103	140800	194676486	795	795	795	795	0
312	20231103	140700	194676486	795	795	795	795	0
313	20231103	140600	194676486	795	795	795	795	0
314	20231103	140500	194676486	795	795	795	795	0
315	20231103	140400	194676486	795	795	795	795	0
316	20231103	140300	194676486	795	795	795	795	0
317	20231103	140200	194676486	795	795	795	795	1
318	20231103	140100	194675691	793	793	793	793	0
319	20231103	140000	194675691	793	793	793	793	20
320	20231103	135900	194659831	795	795	795	795	0
321	20231103	135800	194659831	795	795	795	795	0
322	20231103	135700	194659831	795	795	795	795	1000
323	20231103	135600	193864831	793	793	793	793	0
324	20231103	135500	193864831	793	793	793	793	0
325	20231103	135400	193864831	793	793	793	793	0
326	20231103	135300	193864831	793	793	793	793	0
327	20231103	135200	193864831	793	793	793	793	7
328	20231103	135100	193859280	794	794	794	794	1896
329	20231103	135000	192353856	794	794	794	794	100
330	20231103	134900	192274456	794	794	794	794	0
331	20231103	134800	192274456	794	794	794	794	0
332	20231103	134700	192274456	794	794	794	794	0
333	20231103	134600	192274456	794	794	794	794	1
334	20231103	134500	192273662	793	793	793	793	2000
335	20231103	134400	190687662	792	792	794	792	7
336	20231103	134300	190682112	794	793	794	793	6604
337	20231103	134200	185445139	792	792	792	792	1
338	20231103	134100	185444347	793	793	793	793	1
339	20231103	134000	185443554	791	791	791	791	0
340	20231103	133900	185443554	791	793	793	791	2
341	20231103	133800	185441970	790	790	790	790	0
342	20231103	133700	185441970	790	790	790	790	1
343	20231103	133600	185441180	795	795	795	795	1
344	20231103	133500	185440385	792	796	796	792	487
345	20231103	133400	185053552	799	798	799	798	2
346	20231103	133300	185051955	799	799	799	799	0
347	20231103	133200	185051955	799	799	799	799	0
348	20231103	133100	185051955	799	799	799	799	0
349	20231103	133000	185051955	799	799	799	799	0
350	20231103	132900	185051955	799	798	799	798	33
351	20231103	132800	185025620	798	798	798	798	0
352	20231103	132700	185025620	798	798	798	798	0
353	20231103	132600	185025620	798	798	798	798	0
354	20231103	132500	185025620	798	798	798	798	0
355	20231103	132400	185025620	798	798	798	798	0
356	20231103	132300	185025620	798	798	798	798	0
357	20231103	132200	185025620	798	798	798	798	0
358	20231103	132100	185025620	798	798	798	798	3
359	20231103	132000	185023226	799	799	799	799	0
360	20231103	131900	185023226	799	799	799	799	0
361	20231103	131800	185023226	799	799	799	799	1
362	20231103	131700	185022427	795	795	795	795	1000
363	20231103	131600	184227427	799	799	799	799	0
364	20231103	131500	184227427	799	799	799	799	0
365	20231103	131400	184227427	799	797	799	797	32
366	20231103	131300	184201907	797	797	797	797	0
367	20231103	131200	184201907	797	797	797	797	0
368	20231103	131100	184201907	797	797	797	797	0
369	20231103	131000	184201907	797	797	797	797	0
370	20231103	130900	184201907	797	797	797	797	0
371	20231103	130800	184201907	797	797	797	797	0
372	20231103	130700	184201907	797	795	797	795	2
373	20231103	130600	184200315	795	795	795	795	0
374	20231103	130500	184200315	795	795	795	795	0
375	20231103	130400	184200315	795	795	795	795	683
376	20231103	130300	183657330	800	800	800	800	0
377	20231103	130200	183657330	800	800	800	800	0
378	20231103	130100	183657330	800	800	800	800	0
379	20231103	130000	183657330	800	800	800	800	0
380	20231103	125900	183657330	800	800	800	800	0
381	20231103	125800	183657330	800	800	800	800	0
382	20231103	125700	183657330	800	800	800	800	0
383	20231103	125600	183657330	800	800	800	800	0
384	20231103	125500	183657330	800	800	800	800	0
385	20231103	125400	183657330	800	800	800	800	0
386	20231103	125300	183657330	800	800	800	800	0
387	20231103	125200	183657330	800	800	800	800	0
388	20231103	125100	183657330	800	800	800	800	0
389	20231103	125000	183657330	800	799	800	798	265
390	20231103	124900	183445602	800	800	800	800	0
391	20231103	124800	183445602	800	800	800	800	0
392	20231103	124700	183445602	800	800	800	800	0
393	20231103	124600	183445602	800	800	800	800	0
394	20231103	124500	183445602	800	800	800	800	0
395	20231103	124400	183445602	800	800	800	800	0
396	20231103	124300	183445602	800	799	800	799	26
397	20231103	124200	183424827	795	795	795	795	0
398	20231103	124100	183424827	795	795	796	795	332
399	20231103	124000	183160872	795	795	795	795	0
400	20231103	123900	183160872	795	795	795	795	0
401	20231103	123800	183160872	795	795	795	795	0
402	20231103	123700	183160872	795	795	795	795	140
403	20231103	123600	183049572	795	795	795	795	0
404	20231103	123500	183049572	795	795	795	795	0
405	20231103	123400	183049572	795	795	795	795	1000
406	20231103	123300	182254572	799	799	799	799	0
407	20231103	123200	182254572	799	799	799	799	0
408	20231103	123100	182254572	799	799	799	799	0
409	20231103	123000	182254572	799	799	799	799	1
410	20231103	122900	182253773	797	797	797	797	1657
411	20231103	122800	180933144	801	801	801	801	0
412	20231103	122700	180933144	801	801	801	801	0
413	20231103	122600	180933144	801	801	801	801	0
414	20231103	122500	180933144	801	800	801	800	136
415	20231103	122400	180824343	800	800	800	800	0
416	20231103	122300	180824343	800	800	800	800	1
417	20231103	122200	180823543	800	800	800	800	10
418	20231103	122100	180815543	801	801	801	801	0
419	20231103	122000	180815543	801	801	801	801	0
420	20231103	121900	180815543	801	801	801	801	0
421	20231103	121800	180815543	801	801	801	801	0
422	20231103	121700	180815543	801	801	801	801	0
423	20231103	121600	180815543	801	801	801	801	0
424	20231103	121500	180815543	801	801	801	801	0
425	20231103	121400	180815543	801	801	801	801	0
426	20231103	121300	180815543	801	801	801	801	0
427	20231103	121200	180815543	801	801	801	801	0
428	20231103	121100	180815543	801	801	801	801	0
429	20231103	121000	180815543	801	801	801	801	0
430	20231103	120900	180815543	801	801	801	801	0
431	20231103	120800	180815543	801	801	801	801	0
432	20231103	120700	180815543	801	801	801	801	0
433	20231103	120600	180815543	801	801	801	801	0
434	20231103	120500	180815543	801	801	801	801	0
435	20231103	120400	180815543	801	801	801	801	0
436	20231103	120300	180815543	801	801	801	801	0
437	20231103	120200	180815543	801	801	801	801	0
438	20231103	120100	180815543	801	800	801	800	296
439	20231103	120000	180578742	801	801	801	801	0
440	20231103	115900	180578742	801	801	801	801	0
441	20231103	115800	180578742	801	801	801	801	0
442	20231103	115700	180578742	801	801	801	801	0
443	20231103	115600	180578742	801	801	801	801	0
444	20231103	115500	180578742	801	801	801	801	0
445	20231103	115400	180578742	801	801	801	801	0
446	20231103	115300	180578742	801	801	801	801	0
447	20231103	115200	180578742	801	801	801	801	0
448	20231103	115100	180578742	801	801	801	801	0
449	20231103	115000	180578742	801	801	801	801	0
450	20231103	114900	180578742	801	801	801	801	0
451	20231103	114800	180578742	801	801	801	801	1
452	20231103	114700	180577941	795	795	795	795	1000
453	20231103	114600	179782941	801	801	801	801	1
454	20231103	114500	179782140	796	795	796	795	3195
455	20231103	114400	177241920	802	802	802	802	0
456	20231103	114300	177241920	802	802	802	802	0
457	20231103	114200	177241920	802	802	802	802	0
458	20231103	114100	177241920	802	799	802	799	450
459	20231103	114000	176882176	800	799	801	799	900
460	20231103	113900	176162192	800	797	800	796	28504
461	20231103	113800	153363581	799	792	799	792	2601
462	20231103	113700	151289677	794	793	794	793	700
463	20231103	113600	150733941	794	792	794	792	1000
464	20231103	113500	149940674	790	790	790	790	751
465	20231103	113400	149347384	793	792	793	792	137
466	20231103	113300	149238879	794	791	794	791	3229
467	20231103	113200	146684280	791	792	794	788	484
468	20231103	113100	146301741	787	787	787	787	0
469	20231103	113000	146301741	787	788	789	787	3263
470	20231103	112900	143732382	787	784	787	784	2483
471	20231103	112800	141782010	784	781	784	780	16964
472	20231103	112700	128515161	784	781	784	781	2001
473	20231103	112600	126952377	784	784	784	784	0
474	20231103	112500	126952377	784	784	784	784	121
475	20231103	112400	126857513	783	783	783	783	799
476	20231103	112300	126231896	783	783	783	783	0
477	20231103	112200	126231896	783	784	784	782	116
478	20231103	112100	126141181	780	784	784	780	4997
479	20231103	112000	122243098	780	782	782	780	3814
480	20231103	111900	119264614	784	783	784	779	7613
481	20231103	111800	113323552	784	784	784	784	100
482	20231103	111700	113245152	784	783	784	783	641
483	20231103	111600	112743248	784	784	784	784	61
484	20231103	111500	112695424	784	784	784	784	0
485	20231103	111400	112695424	784	784	784	784	100
486	20231103	111300	112617024	784	784	784	784	3934
487	20231103	111200	109532768	790	788	790	785	1110
488	20231103	111100	108660845	788	788	788	788	0
489	20231103	111000	108660845	788	786	788	786	642
490	20231103	110900	108156231	792	792	792	792	0
491	20231103	110800	108156231	792	792	792	792	0
492	20231103	110700	108156231	792	792	792	792	0
493	20231103	110600	108156231	792	792	792	792	0
494	20231103	110500	108156231	792	791	792	791	2
495	20231103	110400	108154648	792	792	792	792	0
496	20231103	110300	108154648	792	792	792	792	41
497	20231103	110200	108122176	792	792	792	792	0
498	20231103	110100	108122176	792	792	792	792	0
499	20231103	110000	108122176	792	792	792	792	0
500	20231103	105900	108122176	792	792	792	792	1
501	20231103	105800	108121384	785	786	786	785	3050
502	20231103	105700	105726260	788	788	788	788	100
503	20231103	105600	105647460	788	788	788	788	62
504	20231103	105500	105598604	794	794	794	794	0
505	20231103	105400	105598604	794	794	794	794	0
506	20231103	105300	105598604	794	794	794	794	0
507	20231103	105200	105598604	794	788	794	788	220
508	20231103	105100	105425238	788	788	788	788	31
509	20231103	105000	105400810	788	792	794	788	1552
510	20231103	104900	104177824	788	788	788	788	150
511	20231103	104800	104059624	788	787	788	787	168
512	20231103	104700	103927308	787	787	787	787	232
513	20231103	104600	103744724	792	792	792	792	1
514	20231103	104500	103743932	788	788	788	788	175
515	20231103	104400	103606032	786	788	788	786	1891
516	20231103	104300	102116056	795	795	795	795	0
517	20231103	104200	102116056	795	795	795	795	0
518	20231103	104100	102116056	795	795	795	795	0
519	20231103	104000	102116056	795	795	795	795	0
520	20231103	103900	102116056	795	795	795	795	1000
521	20231103	103800	101321056	795	795	795	795	0
522	20231103	103700	101321056	795	795	795	795	0
523	20231103	103600	101321056	795	795	795	795	0
524	20231103	103500	101321056	795	795	795	795	0
525	20231103	103400	101321056	795	795	795	795	0
526	20231103	103300	101321056	795	795	795	795	0
527	20231103	103200	101321056	795	795	795	795	0
528	20231103	103100	101321056	795	795	795	795	1
529	20231103	103000	101320261	791	791	791	791	0
530	20231103	102900	101320261	791	791	791	791	10
531	20231103	102800	101312351	796	796	796	796	0
532	20231103	102700	101312351	796	796	796	796	0
533	20231103	102600	101312351	796	796	796	796	0
534	20231103	102500	101312351	796	796	796	796	0
535	20231103	102400	101312351	796	786	796	786	8876
536	20231103	102300	94323385	786	786	786	786	1
537	20231103	102200	94322599	782	782	782	782	679
538	20231103	102100	93791621	786	785	786	780	22984
539	20231103	102000	75849111	787	784	787	780	20001
540	20231103	101900	60238106	789	788	789	788	2676
541	20231103	101800	58129393	790	790	790	790	1312
542	20231103	101700	57092913	791	792	792	791	1251
543	20231103	101600	56103321	795	795	795	795	0
544	20231103	101500	56103321	795	795	795	795	10
545	20231103	101400	56095371	796	796	796	796	0
546	20231103	101300	56095371	796	796	796	796	50
547	20231103	101200	56055571	796	796	796	796	100
548	20231103	101100	55975971	796	796	796	796	150
549	20231103	101000	55856571	797	797	797	797	200
550	20231103	100900	55697171	797	797	797	797	70
551	20231103	100800	55641381	798	798	798	798	0
552	20231103	100700	55641381	798	798	798	798	0
553	20231103	100600	55641381	798	799	799	798	51
554	20231103	100500	55600682	797	799	799	797	147
555	20231103	100400	55483441	799	799	799	799	41
556	20231103	100300	55450682	799	799	799	799	1
557	20231103	100200	55449883	798	798	798	798	450
558	20231103	100100	55090783	797	797	797	797	419
559	20231103	100000	54756840	797	797	797	797	0
560	20231103	095900	54756840	797	797	797	797	0
561	20231103	095800	54756840	797	796	797	796	7350
562	20231103	095700	48900459	798	798	798	798	0
563	20231103	095600	48900459	798	798	798	798	0
564	20231103	095500	48900459	798	798	798	798	0
565	20231103	095400	48900459	798	798	798	798	0
566	20231103	095300	48900459	798	798	798	798	0
567	20231103	095200	48900459	798	798	798	798	0
568	20231103	095100	48900459	798	798	798	798	0
569	20231103	095000	48900459	798	798	798	798	13
570	20231103	094900	48890085	798	798	798	798	0
571	20231103	094800	48890085	798	798	798	798	1
572	20231103	094700	48889287	799	798	799	798	5500
573	20231103	094600	44494886	799	799	799	799	0
574	20231103	094500	44494886	799	789	799	789	8169
575	20231103	094400	38019830	788	788	788	788	4442
576	20231103	094300	34519534	788	788	788	788	75
577	20231103	094200	34460434	788	789	789	788	259
578	20231103	094100	34256242	789	789	789	789	1
579	20231103	094000	34255453	780	788	788	780	20354
580	20231103	093900	18304266	790	790	790	790	0
581	20231103	093800	18304266	790	790	790	790	0
582	20231103	093700	18304266	790	790	790	790	372
583	20231103	093600	18010386	790	790	790	790	1
584	20231103	093500	18009596	790	789	790	789	30
585	20231103	093400	17985925	789	789	789	789	191
586	20231103	093300	17835226	789	789	789	789	5
587	20231103	093200	17831281	790	788	790	788	595
588	20231103	093100	17362410	789	790	790	789	5431
589	20231103	093000	13072920	791	791	791	791	800
590	20231103	092900	12440120	792	792	792	792	0
591	20231103	092800	12440120	792	792	792	792	0
592	20231103	092700	12440120	792	792	792	792	0
593	20231103	092600	12440120	792	791	792	791	501
594	20231103	092500	12043828	792	792	792	792	1
595	20231103	092400	12043036	792	792	792	792	0
596	20231103	092300	12043036	792	792	792	792	2000
597	20231103	092200	10459036	792	792	792	792	1200
598	20231103	092100	9508636	793	793	793	793	1300
599	20231103	092000	8477736	792	792	792	792	1300
600	20231103	091900	7448136	800	800	800	800	0
601	20231103	091800	7448136	800	800	800	800	0
602	20231103	091700	7448136	800	800	800	800	1
603	20231103	091600	7447336	790	790	790	790	0
604	20231103	091500	7447336	790	790	790	790	0
605	20231103	091400	7447336	790	790	790	790	5
606	20231103	091300	7443386	790	790	790	790	2564
607	20231103	091200	5417826	801	801	801	801	0
608	20231103	091100	5417826	801	801	801	801	0
609	20231103	091000	5417826	801	801	801	801	1
610	20231103	090900	5417025	790	795	795	790	1428
611	20231103	090800	4288236	804	804	804	804	0
612	20231103	090700	4288236	804	804	804	804	0
613	20231103	090600	4288236	804	803	804	803	11
614	20231103	090500	4279402	799	799	799	799	1500
615	20231103	090400	3080902	799	799	799	799	100
616	20231103	090300	3001002	799	799	799	799	1098
617	20231103	090200	2123700	799	799	799	799	85
618	20231103	090100	2055785	802	802	802	802	0
619	20231103	090000	2055785	802	802	802	780	2608