KissMeData/036170/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191700	105664084	868	868	868	868	1131
3	20231103	191600	105664084	868	868	868	868	0
4	20231103	191500	105664084	868	868	868	868	0
5	20231103	191400	105664084	868	868	868	868	0
6	20231103	191300	105664084	868	868	868	868	0
7	20231103	191200	105664084	868	868	868	868	0
8	20231103	191100	105664084	868	868	868	868	0
9	20231103	191000	105664084	868	868	868	868	0
10	20231103	190900	105664084	868	868	868	868	0
11	20231103	190800	105664084	868	868	868	868	0
12	20231103	190700	105664084	868	868	868	868	0
13	20231103	190600	105664084	868	868	868	868	0
14	20231103	190500	105664084	868	868	868	868	0
15	20231103	190400	105664084	868	868	868	868	0
16	20231103	190300	105664084	868	868	868	868	0
17	20231103	190200	105664084	868	868	868	868	0
18	20231103	190100	105664084	868	868	868	868	0
19	20231103	190000	105664084	868	868	868	868	0
20	20231103	185900	105664084	868	868	868	868	0
21	20231103	185800	105664084	868	868	868	868	0
22	20231103	185700	105664084	868	868	868	868	0
23	20231103	185600	105664084	868	868	868	868	0
24	20231103	185500	105664084	868	868	868	868	0
25	20231103	185400	105664084	868	868	868	868	0
26	20231103	185300	105664084	868	868	868	868	0
27	20231103	185200	105664084	868	868	868	868	0
28	20231103	185100	105664084	868	868	868	868	0
29	20231103	185000	105664084	868	868	868	868	0
30	20231103	184900	105664084	868	868	868	868	0
31	20231103	184800	105664084	868	868	868	868	0
32	20231103	184700	105664084	868	868	868	868	1131
33	20231103	184600	105664084	868	868	868	868	0
34	20231103	184500	105664084	868	868	868	868	0
35	20231103	184400	105664084	868	868	868	868	0
36	20231103	184300	105664084	868	868	868	868	0
37	20231103	184200	105664084	868	868	868	868	0
38	20231103	184100	105664084	868	868	868	868	0
39	20231103	184000	105664084	868	868	868	868	0
40	20231103	183900	105664084	868	868	868	868	0
41	20231103	183800	105664084	868	868	868	868	0
42	20231103	183700	105664084	868	868	868	868	0
43	20231103	183600	105664084	868	868	868	868	0
44	20231103	183500	105664084	868	868	868	868	0
45	20231103	183400	105664084	868	868	868	868	0
46	20231103	183300	105664084	868	868	868	868	0
47	20231103	183200	105664084	868	868	868	868	0
48	20231103	183100	105664084	868	868	868	868	0
49	20231103	183000	105664084	868	868	868	868	0
50	20231103	182900	105664084	868	868	868	868	0
51	20231103	182800	105664084	868	868	868	868	0
52	20231103	182700	105664084	868	868	868	868	0
53	20231103	182600	105664084	868	868	868	868	0
54	20231103	182500	105664084	868	868	868	868	0
55	20231103	182400	105664084	868	868	868	868	0
56	20231103	182300	105664084	868	868	868	868	0
57	20231103	182200	105664084	868	868	868	868	0
58	20231103	182100	105664084	868	868	868	868	0
59	20231103	182000	105664084	868	868	868	868	0
60	20231103	181900	105664084	868	868	868	868	0
61	20231103	181800	105664084	868	868	868	868	0
62	20231103	181700	105664084	868	868	868	868	1131
63	20231103	181600	105664084	868	868	868	868	0
64	20231103	181500	105664084	868	868	868	868	0
65	20231103	181400	105664084	868	868	868	868	0
66	20231103	181300	105664084	868	868	868	868	0
67	20231103	181200	105664084	868	868	868	868	0
68	20231103	181100	105664084	868	868	868	868	0
69	20231103	181000	105664084	868	868	868	868	0
70	20231103	180900	105664084	868	868	868	868	0
71	20231103	180800	105664084	868	868	868	868	0
72	20231103	180700	105664084	868	868	868	868	0
73	20231103	180600	105664084	868	868	868	868	0
74	20231103	180500	105664084	868	868	868	868	0
75	20231103	180400	105664084	868	868	868	868	0
76	20231103	180300	105664084	868	868	868	868	0
77	20231103	180200	105664084	868	868	868	868	0
78	20231103	180100	105664084	868	868	868	868	0
79	20231103	180000	105664084	868	868	868	868	0
80	20231103	175900	105664084	868	868	868	868	0
81	20231103	175800	105664084	868	868	868	868	0
82	20231103	175700	105664084	868	868	868	868	0
83	20231103	175600	105664084	868	868	868	868	0
84	20231103	175500	105664084	868	868	868	868	0
85	20231103	175400	105664084	868	868	868	868	0
86	20231103	175300	105664084	868	868	868	868	0
87	20231103	175200	105664084	868	868	868	868	0
88	20231103	175100	105664084	868	868	868	868	0
89	20231103	175000	105664084	868	868	868	868	0
90	20231103	174900	105664084	868	868	868	868	0
91	20231103	174800	105664084	868	868	868	868	0
92	20231103	174700	105664084	868	868	868	868	1131
93	20231103	174600	105664084	868	868	868	868	0
94	20231103	174500	105664084	868	868	868	868	0
95	20231103	174400	105664084	868	868	868	868	0
96	20231103	174300	105664084	868	868	868	868	0
97	20231103	174200	105664084	868	868	868	868	0
98	20231103	174100	105664084	868	868	868	868	0
99	20231103	174000	105664084	868	868	868	868	0
100	20231103	173900	105664084	868	868	868	868	0
101	20231103	173800	105664084	868	868	868	868	0
102	20231103	173700	105664084	868	868	868	868	0
103	20231103	173600	105664084	868	868	868	868	0
104	20231103	173500	105664084	868	868	868	868	0
105	20231103	173400	105664084	868	868	868	868	0
106	20231103	173300	105664084	868	868	868	868	0
107	20231103	173200	105664084	868	868	868	868	0
108	20231103	173100	105664084	868	868	868	868	0
109	20231103	173000	105664084	868	868	868	868	0
110	20231103	172900	105664084	868	868	868	868	0
111	20231103	172800	105664084	868	868	868	868	0
112	20231103	172700	105664084	868	868	868	868	0
113	20231103	172600	105664084	868	868	868	868	0
114	20231103	172500	105664084	868	868	868	868	0
115	20231103	172400	105664084	868	868	868	868	0
116	20231103	172300	105664084	868	868	868	868	0
117	20231103	172200	105664084	868	868	868	868	0
118	20231103	172100	105664084	868	868	868	868	0
119	20231103	172000	105664084	868	868	868	868	0
120	20231103	171900	105664084	868	868	868	868	0
121	20231103	171800	105664084	868	868	868	868	0
122	20231103	171700	105664084	868	868	868	868	1131
123	20231103	171600	105664084	868	868	868	868	0
124	20231103	171500	105664084	868	868	868	868	0
125	20231103	171400	105664084	868	868	868	868	0
126	20231103	171300	105664084	868	868	868	868	0
127	20231103	171200	105664084	868	868	868	868	0
128	20231103	171100	105664084	868	868	868	868	0
129	20231103	171000	105664084	868	868	868	868	0
130	20231103	170900	105664084	868	868	868	868	0
131	20231103	170800	105664084	868	868	868	868	0
132	20231103	170700	105664084	868	868	868	868	0
133	20231103	170600	105664084	868	868	868	868	0
134	20231103	170500	105664084	868	868	868	868	0
135	20231103	170400	105664084	868	868	868	868	0
136	20231103	170300	105664084	868	868	868	868	0
137	20231103	170200	105664084	868	868	868	868	0
138	20231103	170100	105664084	868	868	868	868	0
139	20231103	170000	105664084	868	868	868	868	0
140	20231103	165900	105664084	868	868	868	868	0
141	20231103	165800	105664084	868	868	868	868	0
142	20231103	165700	105664084	868	868	868	868	0
143	20231103	165600	105664084	868	868	868	868	0
144	20231103	165500	105664084	868	868	868	868	0
145	20231103	165400	105664084	868	868	868	868	0
146	20231103	165300	105664084	868	868	868	868	0
147	20231103	165200	105664084	868	868	868	868	0
148	20231103	165100	105664084	868	868	868	868	0
149	20231103	165000	105664084	868	868	868	868	0
150	20231103	164900	105664084	868	868	868	868	0
151	20231103	164800	105664084	868	868	868	868	0
152	20231103	164700	105664084	868	868	868	868	1131
153	20231103	164600	105664084	868	868	868	868	0
154	20231103	164500	105664084	868	868	868	868	0
155	20231103	164400	105664084	868	868	868	868	0
156	20231103	164300	105664084	868	868	868	868	0
157	20231103	164200	105664084	868	868	868	868	0
158	20231103	164100	105664084	868	868	868	868	0
159	20231103	164000	105664084	868	868	868	868	0
160	20231103	163900	105664084	868	868	868	868	0
161	20231103	163800	105664084	868	868	868	868	0
162	20231103	163700	105664084	868	868	868	868	0
163	20231103	163600	105664084	868	868	868	868	0
164	20231103	163500	105664084	868	868	868	868	0
165	20231103	163400	105664084	868	868	868	868	0
166	20231103	163300	105664084	868	868	868	868	0
167	20231103	163200	105664084	868	868	868	868	0
168	20231103	163100	105664084	868	868	868	868	0
169	20231103	163000	105664084	868	868	868	868	0
170	20231103	162900	105664084	868	868	868	868	0
171	20231103	162800	105664084	868	868	868	868	0
172	20231103	162700	105664084	868	868	868	868	0
173	20231103	162600	105664084	868	868	868	868	0
174	20231103	162500	105664084	868	868	868	868	0
175	20231103	162400	105664084	868	868	868	868	0
176	20231103	162300	105664084	868	868	868	868	0
177	20231103	162200	105664084	868	868	868	868	0
178	20231103	162100	105664084	868	868	868	868	0
179	20231103	162000	105664084	868	868	868	868	0
180	20231103	161900	105664084	868	868	868	868	0
181	20231103	161800	105664084	868	868	868	868	0
182	20231103	161700	105664084	868	868	868	868	1131
183	20231103	161600	105664084	868	868	868	868	0
184	20231103	161500	105664084	868	868	868	868	0
185	20231103	161400	105664084	868	868	868	868	0
186	20231103	161300	105664084	868	868	868	868	0
187	20231103	161200	105664084	868	868	868	868	0
188	20231103	161100	105664084	868	868	868	868	0
189	20231103	161000	105664084	868	868	868	868	0
190	20231103	160900	105664084	868	868	868	868	0
191	20231103	160800	105664084	868	868	868	868	0
192	20231103	160700	105664084	868	868	868	868	0
193	20231103	160600	105664084	868	868	868	868	0
194	20231103	160500	105664084	868	868	868	868	0
195	20231103	160400	105664084	868	868	868	868	0
196	20231103	160300	105664084	868	868	868	868	0
197	20231103	160200	105664084	868	868	868	868	0
198	20231103	160100	105664084	868	868	868	868	0
199	20231103	160000	105664084	868	868	868	868	0
200	20231103	155900	105664084	868	868	868	868	0
201	20231103	155800	105664084	868	868	868	868	0
202	20231103	155700	105664084	868	868	868	868	0
203	20231103	155600	105664084	868	868	868	868	0
204	20231103	155500	105664084	868	868	868	868	0
205	20231103	155400	105664084	868	868	868	868	0
206	20231103	155300	105664084	868	868	868	868	0
207	20231103	155200	105664084	868	868	868	868	0
208	20231103	155100	105664084	868	868	868	868	0
209	20231103	155000	105664084	868	868	868	868	0
210	20231103	154900	105664084	868	868	868	868	0
211	20231103	154800	105664084	868	868	868	868	0
212	20231103	154700	105664084	868	868	868	868	1131
213	20231103	154600	105664084	868	868	868	868	0
214	20231103	154500	105664084	868	868	868	868	0
215	20231103	154400	105664084	868	868	868	868	0
216	20231103	154300	105664084	868	868	868	868	0
217	20231103	154200	105664084	868	868	868	868	0
218	20231103	154100	105664084	868	868	868	868	0
219	20231103	154000	105664084	868	868	868	868	0
220	20231103	153900	105664084	868	868	868	868	0
221	20231103	153800	105664084	868	868	868	868	0
222	20231103	153700	105664084	868	868	868	868	0
223	20231103	153600	105664084	868	868	868	868	0
224	20231103	153500	105664084	868	868	868	868	0
225	20231103	153400	105664084	868	868	868	868	0
226	20231103	153300	105664084	868	868	868	868	0
227	20231103	153200	105664084	868	868	868	868	0
228	20231103	153100	105664084	868	868	868	868	0
229	20231103	153000	105664084	868	868	868	868	1131
230	20231103	152900	104682376	866	866	866	866	0
231	20231103	152800	104682376	866	866	866	866	0
232	20231103	152700	104682376	866	866	866	866	0
233	20231103	152600	104682376	866	866	866	866	0
234	20231103	152500	104682376	866	866	866	866	0
235	20231103	152400	104682376	866	866	866	866	0
236	20231103	152300	104682376	866	866	866	866	0
237	20231103	152200	104682376	866	866	866	866	0
238	20231103	152100	104682376	866	866	866	866	0
239	20231103	152000	104682376	866	866	866	866	0
240	20231103	151900	104682376	866	866	866	866	117
241	20231103	151800	104581054	866	866	866	866	0
242	20231103	151700	104581054	866	865	866	865	545
243	20231103	151600	104109128	866	865	866	865	182
244	20231103	151500	103951682	865	865	865	865	0
245	20231103	151400	103951682	865	865	865	865	0
246	20231103	151300	103951682	865	865	865	865	1
247	20231103	151200	103950817	865	865	865	865	45
248	20231103	151100	103911892	866	866	866	865	90
249	20231103	151000	103834012	866	866	866	866	23
250	20231103	150900	103814094	866	866	866	866	0
251	20231103	150800	103814094	866	866	866	866	72
252	20231103	150700	103751742	866	865	866	865	51
253	20231103	150600	103707626	865	865	865	865	1
254	20231103	150500	103706761	861	861	861	859	720
255	20231103	150400	103087537	865	863	865	863	54
256	20231103	150300	103040933	863	863	863	863	60
257	20231103	150200	102989153	865	865	865	865	10
258	20231103	150100	102980503	861	863	863	861	1000
259	20231103	150000	102118029	866	866	866	866	0
260	20231103	145900	102118029	866	869	869	866	591
261	20231103	145800	101605392	866	866	869	866	588
262	20231103	145700	101096178	866	866	869	866	115
263	20231103	145600	100996585	869	866	869	866	1001
264	20231103	145500	100129716	870	870	870	870	1103
265	20231103	145400	99170106	871	866	871	866	9352
266	20231103	145300	91035290	868	867	868	867	5
267	20231103	145200	91030954	867	862	867	862	5986
268	20231103	145100	85848714	862	862	862	862	0
269	20231103	145000	85848714	862	862	862	862	1
270	20231103	144900	85847852	861	861	861	861	0
271	20231103	144800	85847852	861	861	861	861	34
272	20231103	144700	85818578	861	861	861	861	1373
273	20231103	144600	84636425	861	860	861	860	1056
274	20231103	144500	83727535	860	860	860	860	164
275	20231103	144400	83586495	860	860	860	860	837
276	20231103	144300	82866675	860	860	860	860	0
277	20231103	144200	82866675	860	860	860	860	0
278	20231103	144100	82866675	860	860	860	860	8
279	20231103	144000	82859795	860	860	860	860	22
280	20231103	143900	82840875	859	859	859	859	0
281	20231103	143800	82840875	859	859	859	859	0
282	20231103	143700	82840875	859	859	859	859	0
283	20231103	143600	82840875	859	860	860	859	685
284	20231103	143500	82252402	860	860	860	860	1
285	20231103	143400	82251542	859	859	859	859	0
286	20231103	143300	82251542	859	859	859	859	551
287	20231103	143200	81778233	859	859	859	859	0
288	20231103	143100	81778233	859	859	859	859	0
289	20231103	143000	81778233	859	859	859	859	0
290	20231103	142900	81778233	859	859	859	859	0
291	20231103	142800	81778233	859	859	859	859	0
292	20231103	142700	81778233	859	859	859	859	0
293	20231103	142600	81778233	859	859	859	859	0
294	20231103	142500	81778233	859	859	859	859	0
295	20231103	142400	81778233	859	859	859	859	0
296	20231103	142300	81778233	859	859	859	859	0
297	20231103	142200	81778233	859	859	859	859	0
298	20231103	142100	81778233	859	859	859	859	0
299	20231103	142000	81778233	859	859	859	859	0
300	20231103	141900	81778233	859	859	859	859	0
301	20231103	141800	81778233	859	859	859	859	0
302	20231103	141700	81778233	859	859	859	859	0
303	20231103	141600	81778233	859	859	859	859	0
304	20231103	141500	81778233	859	859	859	859	0
305	20231103	141400	81778233	859	859	859	859	35
306	20231103	141300	81748168	854	856	856	854	393
307	20231103	141200	81412369	859	859	859	859	0
308	20231103	141100	81412369	859	859	859	859	357
309	20231103	141000	81105706	859	859	859	859	0
310	20231103	140900	81105706	859	859	859	859	0
311	20231103	140800	81105706	859	859	859	859	0
312	20231103	140700	81105706	859	859	859	859	0
313	20231103	140600	81105706	859	859	859	859	0
314	20231103	140500	81105706	859	859	859	859	0
315	20231103	140400	81105706	859	859	859	859	101
316	20231103	140300	81018947	855	859	859	855	585
317	20231103	140200	80518651	855	857	857	855	3115
318	20231103	140100	77854920	856	856	856	856	100
319	20231103	140000	77769320	860	860	860	860	0
320	20231103	135900	77769320	860	860	860	860	0
321	20231103	135800	77769320	860	860	860	860	0
322	20231103	135700	77769320	860	860	860	860	0
323	20231103	135600	77769320	860	860	860	860	0
324	20231103	135500	77769320	860	860	860	860	0
325	20231103	135400	77769320	860	860	860	860	0
326	20231103	135300	77769320	860	860	860	860	0
327	20231103	135200	77769320	860	860	860	860	0
328	20231103	135100	77769320	860	860	860	860	0
329	20231103	135000	77769320	860	860	860	860	0
330	20231103	134900	77769320	860	860	860	860	0
331	20231103	134800	77769320	860	860	860	860	0
332	20231103	134700	77769320	860	860	860	860	0
333	20231103	134600	77769320	860	860	860	860	0
334	20231103	134500	77769320	860	860	860	860	0
335	20231103	134400	77769320	860	860	860	860	0
336	20231103	134300	77769320	860	860	860	860	0
337	20231103	134200	77769320	860	860	860	860	0
338	20231103	134100	77769320	860	860	860	860	0
339	20231103	134000	77769320	860	860	860	860	0
340	20231103	133900	77769320	860	860	860	860	0
341	20231103	133800	77769320	860	860	860	860	0
342	20231103	133700	77769320	860	860	860	860	0
343	20231103	133600	77769320	860	860	860	860	0
344	20231103	133500	77769320	860	860	860	860	0
345	20231103	133400	77769320	860	860	860	860	0
346	20231103	133300	77769320	860	860	860	860	1
347	20231103	133200	77768460	855	856	856	855	1000
348	20231103	133100	76912953	860	860	860	860	0
349	20231103	133000	76912953	860	860	860	860	0
350	20231103	132900	76912953	860	860	860	860	0
351	20231103	132800	76912953	860	860	860	860	0
352	20231103	132700	76912953	860	860	860	860	0
353	20231103	132600	76912953	860	860	860	860	0
354	20231103	132500	76912953	860	860	860	860	0
355	20231103	132400	76912953	860	860	860	860	0
356	20231103	132300	76912953	860	860	860	860	0
357	20231103	132200	76912953	860	856	860	856	6500
358	20231103	132100	71330458	856	856	856	856	0
359	20231103	132000	71330458	856	856	856	856	0
360	20231103	131900	71330458	856	856	856	856	0
361	20231103	131800	71330458	856	856	856	856	0
362	20231103	131700	71330458	856	856	856	856	0
363	20231103	131600	71330458	856	856	856	856	0
364	20231103	131500	71330458	856	856	856	856	1
365	20231103	131400	71329602	856	856	856	856	350
366	20231103	131300	71030002	856	856	856	856	2
367	20231103	131200	71028290	856	856	856	856	0
368	20231103	131100	71028290	856	856	856	856	0
369	20231103	131000	71028290	856	855	856	854	503
370	20231103	130900	70598493	856	856	856	856	0
371	20231103	130800	70598493	856	856	856	856	0
372	20231103	130700	70598493	856	856	856	856	1
373	20231103	130600	70597637	854	856	856	854	669
374	20231103	130500	70025711	856	856	856	856	300
375	20231103	130400	69768911	856	856	856	856	0
376	20231103	130300	69768911	856	856	856	856	0
377	20231103	130200	69768911	856	856	856	856	0
378	20231103	130100	69768911	856	856	856	856	1
379	20231103	130000	69768055	855	855	855	855	0
380	20231103	125900	69768055	855	855	855	855	0
381	20231103	125800	69768055	855	855	855	855	256
382	20231103	125700	69549175	855	855	855	855	244
383	20231103	125600	69340555	855	855	855	855	5057
384	20231103	125500	65016820	855	855	855	855	1
385	20231103	125400	65015965	855	856	856	855	2232
386	20231103	125300	63107603	855	855	855	855	0
387	20231103	125200	63107603	855	858	858	855	263
388	20231103	125100	62882734	855	856	856	855	100
389	20231103	125000	62797231	855	855	855	855	354
390	20231103	124900	62494561	855	855	855	855	0
391	20231103	124800	62494561	855	856	856	855	1283
392	20231103	124700	61397313	860	860	860	855	2351
393	20231103	124600	59387197	855	858	858	855	3000
394	20231103	124500	56820070	857	859	859	857	1500
395	20231103	124400	55533711	865	865	865	865	0
396	20231103	124300	55533711	865	865	865	865	10
397	20231103	124200	55525061	866	865	866	865	602
398	20231103	124100	55004048	858	861	865	858	4300
399	20231103	124000	51295896	861	861	861	861	0
400	20231103	123900	51295896	861	861	861	861	2
401	20231103	123800	51294174	859	859	859	859	935
402	20231103	123700	50491009	859	859	859	859	0
403	20231103	123600	50491009	859	859	859	859	4
404	20231103	123500	50487573	859	859	859	859	29
405	20231103	123400	50462662	858	858	858	858	89
406	20231103	123300	50386300	858	858	858	858	0
407	20231103	123200	50386300	858	858	858	858	11
408	20231103	123100	50376862	859	859	859	859	0
409	20231103	123000	50376862	859	859	859	859	0
410	20231103	122900	50376862	859	859	859	859	32
411	20231103	122800	50349374	859	859	859	859	0
412	20231103	122700	50349374	859	859	859	859	0
413	20231103	122600	50349374	859	859	859	859	0
414	20231103	122500	50349374	859	859	859	859	5
415	20231103	122400	50345079	859	859	859	859	44
416	20231103	122300	50307283	859	859	859	859	0
417	20231103	122200	50307283	859	859	859	859	0
418	20231103	122100	50307283	859	859	859	859	2566
419	20231103	122000	48103089	859	860	860	859	91
420	20231103	121900	48024919	860	860	860	860	0
421	20231103	121800	48024919	860	860	860	860	5
422	20231103	121700	48020619	860	860	860	860	0
423	20231103	121600	48020619	860	860	860	860	0
424	20231103	121500	48020619	860	860	860	860	10
425	20231103	121400	48012019	860	860	861	860	59
426	20231103	121300	47961233	861	861	861	861	67
427	20231103	121200	47903546	861	860	861	860	797
428	20231103	121100	47217930	859	859	859	859	0
429	20231103	121000	47217930	859	859	859	859	0
430	20231103	120900	47217930	859	859	859	859	0
431	20231103	120800	47217930	859	859	859	859	1
432	20231103	120700	47217071	857	857	857	857	0
433	20231103	120600	47217071	857	857	857	857	0
434	20231103	120500	47217071	857	855	857	854	1429
435	20231103	120400	45995665	856	856	856	856	0
436	20231103	120300	45995665	856	856	856	856	0
437	20231103	120200	45995665	856	856	856	856	0
438	20231103	120100	45995665	856	856	856	856	0
439	20231103	120000	45995665	856	856	856	856	0
440	20231103	115900	45995665	856	856	856	856	0
441	20231103	115800	45995665	856	856	856	856	0
442	20231103	115700	45995665	856	856	856	856	12
443	20231103	115600	45985393	856	856	856	856	0
444	20231103	115500	45985393	856	855	856	855	1000
445	20231103	115400	45130019	854	854	854	854	0
446	20231103	115300	45130019	854	854	854	854	500
447	20231103	115200	44703019	855	855	855	855	6
448	20231103	115100	44697889	854	854	854	854	0
449	20231103	115000	44697889	854	854	854	854	0
450	20231103	114900	44697889	854	854	854	854	0
451	20231103	114800	44697889	854	854	854	854	0
452	20231103	114700	44697889	854	854	854	854	0
453	20231103	114600	44697889	854	854	854	854	0
454	20231103	114500	44697889	854	854	854	854	0
455	20231103	114400	44697889	854	854	854	854	176
456	20231103	114300	44547585	854	854	854	854	0
457	20231103	114200	44547585	854	854	854	854	0
458	20231103	114100	44547585	854	854	854	854	300
459	20231103	114000	44291385	854	854	854	854	0
460	20231103	113900	44291385	854	854	854	854	0
461	20231103	113800	44291385	854	854	854	854	0
462	20231103	113700	44291385	854	854	854	854	50
463	20231103	113600	44248685	852	852	852	852	50
464	20231103	113500	44206085	854	854	854	854	0
465	20231103	113400	44206085	854	854	854	854	14
466	20231103	113300	44194129	854	854	854	854	7
467	20231103	113200	44188151	854	854	854	854	0
468	20231103	113100	44188151	854	854	854	854	0
469	20231103	113000	44188151	854	854	854	854	0
470	20231103	112900	44188151	854	854	854	854	0
471	20231103	112800	44188151	854	854	854	854	20
472	20231103	112700	44171071	854	854	854	854	0
473	20231103	112600	44171071	854	854	854	854	0
474	20231103	112500	44171071	854	854	854	854	0
475	20231103	112400	44171071	854	854	854	854	0
476	20231103	112300	44171071	854	854	854	854	0
477	20231103	112200	44171071	854	854	854	854	469
478	20231103	112100	43770545	854	854	854	854	0
479	20231103	112000	43770545	854	854	854	854	764
480	20231103	111900	43118089	854	854	854	854	20
481	20231103	111800	43101009	854	854	854	854	70
482	20231103	111700	43041229	853	853	853	853	0
483	20231103	111600	43041229	853	853	853	853	0
484	20231103	111500	43041229	853	853	853	853	0
485	20231103	111400	43041229	853	853	853	853	0
486	20231103	111300	43041229	853	853	853	853	0
487	20231103	111200	43041229	853	853	853	853	0
488	20231103	111100	43041229	853	853	853	853	101
489	20231103	111000	42955076	852	852	852	852	0
490	20231103	110900	42955076	852	852	852	852	0
491	20231103	110800	42955076	852	850	852	850	487
492	20231103	110700	42541114	852	852	852	852	0
493	20231103	110600	42541114	852	852	852	852	0
494	20231103	110500	42541114	852	852	852	852	0
495	20231103	110400	42541114	852	852	852	852	0
496	20231103	110300	42541114	852	852	852	852	3358
497	20231103	110200	39680098	852	852	852	852	120
498	20231103	110100	39577858	852	852	852	852	30
499	20231103	110000	39552298	850	850	850	850	0
500	20231103	105900	39552298	850	850	850	850	0
501	20231103	105800	39552298	850	850	850	850	0
502	20231103	105700	39552298	850	850	850	850	35
503	20231103	105600	39522548	850	850	850	850	614
504	20231103	105500	39000648	850	850	850	850	0
505	20231103	105400	39000648	850	850	850	850	697
506	20231103	105300	38408198	850	850	850	850	0
507	20231103	105200	38408198	850	850	850	850	107
508	20231103	105100	38317248	850	850	850	850	0
509	20231103	105000	38317248	850	850	850	850	0
510	20231103	104900	38317248	850	850	850	850	0
511	20231103	104800	38317248	850	850	850	850	0
512	20231103	104700	38317248	850	850	850	850	0
513	20231103	104600	38317248	850	850	850	850	0
514	20231103	104500	38317248	850	850	850	850	0
515	20231103	104400	38317248	850	850	850	850	1
516	20231103	104300	38316398	850	850	850	850	0
517	20231103	104200	38316398	850	850	850	850	500
518	20231103	104100	37891398	851	851	851	851	200
519	20231103	104000	37721198	854	854	854	854	0
520	20231103	103900	37721198	854	854	854	854	21
521	20231103	103800	37703264	855	855	855	855	0
522	20231103	103700	37703264	855	855	855	855	0
523	20231103	103600	37703264	855	855	855	855	1
524	20231103	103500	37702409	849	849	849	849	20
525	20231103	103400	37685429	855	855	855	855	0
526	20231103	103300	37685429	855	855	855	855	0
527	20231103	103200	37685429	855	855	855	855	0
528	20231103	103100	37685429	855	855	855	855	13
529	20231103	103000	37674314	855	855	855	855	0
530	20231103	102900	37674314	855	855	855	855	0
531	20231103	102800	37674314	855	853	855	853	2
532	20231103	102700	37672606	851	851	851	851	0
533	20231103	102600	37672606	851	851	851	851	0
534	20231103	102500	37672606	851	851	851	851	0
535	20231103	102400	37672606	851	851	851	851	31
536	20231103	102300	37646225	855	855	855	855	0
537	20231103	102200	37646225	855	853	855	853	2010
538	20231103	102100	35929676	854	853	854	853	28
539	20231103	102000	35905789	850	850	850	850	1
540	20231103	101900	35904939	847	847	847	847	0
541	20231103	101800	35904939	847	847	847	847	0
542	20231103	101700	35904939	847	847	847	847	5710
543	20231103	101600	31068569	847	847	847	847	0
544	20231103	101500	31068569	847	847	847	847	0
545	20231103	101400	31068569	847	847	847	847	31
546	20231103	101300	31042312	847	845	847	845	854
547	20231103	101200	30320580	845	845	845	845	29
548	20231103	101100	30296075	845	845	845	845	50
549	20231103	101000	30253825	845	845	845	845	7
550	20231103	100900	30247910	845	845	845	845	32
551	20231103	100800	30220870	845	845	845	845	33
552	20231103	100700	30192985	845	845	845	845	133
553	20231103	100600	30080600	845	845	845	844	89
554	20231103	100500	30005410	845	847	847	845	928
555	20231103	100400	29221069	847	847	847	847	73
556	20231103	100300	29159238	846	846	846	845	1021
557	20231103	100200	28295477	845	846	846	845	52
558	20231103	100100	28251504	845	845	845	845	1
559	20231103	100000	28250659	845	845	846	845	1533
560	20231103	095900	26955241	845	846	846	845	433
561	20231103	095800	26589323	846	847	847	846	532
562	20231103	095700	26139104	847	847	847	847	483
563	20231103	095600	25730003	847	847	847	847	2594
564	20231103	095500	23532885	847	847	847	847	0
565	20231103	095400	23532885	847	847	847	847	0
566	20231103	095300	23532885	847	847	847	847	129
567	20231103	095200	23423622	847	847	847	847	0
568	20231103	095100	23423622	847	847	847	847	33
569	20231103	095000	23395671	846	847	847	846	916
570	20231103	094900	22620702	846	846	846	846	1000
571	20231103	094800	21774702	847	851	851	847	1405
572	20231103	094700	20584110	853	853	853	853	0
573	20231103	094600	20584110	853	853	853	853	0
574	20231103	094500	20584110	853	853	853	853	0
575	20231103	094400	20584110	853	853	853	853	122
576	20231103	094300	20480044	850	851	851	850	20
577	20231103	094200	20463029	853	854	854	853	5
578	20231103	094100	20458760	855	852	855	849	4647
579	20231103	094000	16508557	851	852	852	851	909
580	20231103	093900	15734120	853	852	853	852	129
581	20231103	093800	15624206	852	852	852	852	12
582	20231103	093700	15613982	853	853	853	853	4
583	20231103	093600	15610570	853	853	853	853	0
584	20231103	093500	15610570	853	849	853	849	27
585	20231103	093400	15587615	849	847	849	847	1583
586	20231103	093300	14246812	847	847	847	847	1
587	20231103	093200	14245965	847	847	847	847	2526
588	20231103	093100	12106443	847	847	847	847	20
589	20231103	093000	12089503	845	845	845	845	607
590	20231103	092900	11576588	846	847	847	846	58
591	20231103	092800	11527515	847	847	847	847	0
592	20231103	092700	11527515	847	850	850	847	4591
593	20231103	092600	7635623	851	851	851	851	8
594	20231103	092500	7628815	851	851	851	851	71
595	20231103	092400	7568394	851	854	854	851	1734
596	20231103	092300	6091785	855	855	855	855	5
597	20231103	092200	6087510	855	855	855	855	3
598	20231103	092100	6084945	855	855	855	855	5
599	20231103	092000	6080670	854	854	854	854	0
600	20231103	091900	6080670	854	854	854	854	50
601	20231103	091800	6037970	851	851	851	851	0
602	20231103	091700	6037970	851	851	851	851	1
603	20231103	091600	6037119	856	851	856	851	127
604	20231103	091500	5928562	856	856	856	856	600
605	20231103	091400	5414962	856	850	856	850	479
606	20231103	091300	5004950	857	851	857	851	600
607	20231103	091200	4491475	850	850	850	850	21
608	20231103	091100	4473625	851	849	851	849	339
609	20231103	091000	4185368	848	847	848	847	258
610	20231103	090900	3966655	847	847	847	847	0
611	20231103	090800	3966655	847	847	847	847	30
612	20231103	090700	3941245	847	847	847	847	0
613	20231103	090600	3941245	847	847	847	847	0
614	20231103	090500	3941245	847	848	848	847	410
615	20231103	090400	3593566	849	851	851	849	3042
616	20231103	090300	1007895	852	854	854	852	35
617	20231103	090200	978042	854	854	854	854	22
618	20231103	090100	959254	860	859	860	859	500
619	20231103	090000	529266	860	862	862	860	614