KissMeData/011370/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185500	129847698	904	904	904	904	4994
3	20231102	185400	129847698	904	904	904	904	0
4	20231102	185300	129847698	904	904	904	904	0
5	20231102	185200	129847698	904	904	904	904	0
6	20231102	185100	129847698	904	904	904	904	0
7	20231102	185000	129847698	904	904	904	904	0
8	20231102	184900	129847698	904	904	904	904	0
9	20231102	184800	129847698	904	904	904	904	0
10	20231102	184700	129847698	904	904	904	904	0
11	20231102	184600	129847698	904	904	904	904	0
12	20231102	184500	129847698	904	904	904	904	0
13	20231102	184400	129847698	904	904	904	904	0
14	20231102	184300	129847698	904	904	904	904	0
15	20231102	184200	129847698	904	904	904	904	0
16	20231102	184100	129847698	904	904	904	904	0
17	20231102	184000	129847698	904	904	904	904	0
18	20231102	183900	129847698	904	904	904	904	0
19	20231102	183800	129847698	904	904	904	904	0
20	20231102	183700	129847698	904	904	904	904	0
21	20231102	183600	129847698	904	904	904	904	0
22	20231102	183500	129847698	904	904	904	904	0
23	20231102	183400	129847698	904	904	904	904	0
24	20231102	183300	129847698	904	904	904	904	0
25	20231102	183200	129847698	904	904	904	904	0
26	20231102	183100	129847698	904	904	904	904	0
27	20231102	183000	129847698	904	904	904	904	0
28	20231102	182900	129847698	904	904	904	904	0
29	20231102	182800	129847698	904	904	904	904	0
30	20231102	182700	129847698	904	904	904	904	0
31	20231102	182600	129847698	904	904	904	904	0
32	20231102	182500	129847698	904	904	904	904	4994
33	20231102	182400	129847698	904	904	904	904	0
34	20231102	182300	129847698	904	904	904	904	0
35	20231102	182200	129847698	904	904	904	904	0
36	20231102	182100	129847698	904	904	904	904	0
37	20231102	182000	129847698	904	904	904	904	0
38	20231102	181900	129847698	904	904	904	904	0
39	20231102	181800	129847698	904	904	904	904	0
40	20231102	181700	129847698	904	904	904	904	0
41	20231102	181600	129847698	904	904	904	904	0
42	20231102	181500	129847698	904	904	904	904	0
43	20231102	181400	129847698	904	904	904	904	0
44	20231102	181300	129847698	904	904	904	904	0
45	20231102	181200	129847698	904	904	904	904	0
46	20231102	181100	129847698	904	904	904	904	0
47	20231102	181000	129847698	904	904	904	904	0
48	20231102	180900	129847698	904	904	904	904	0
49	20231102	180800	129847698	904	904	904	904	0
50	20231102	180700	129847698	904	904	904	904	0
51	20231102	180600	129847698	904	904	904	904	0
52	20231102	180500	129847698	904	904	904	904	0
53	20231102	180400	129847698	904	904	904	904	0
54	20231102	180300	129847698	904	904	904	904	0
55	20231102	180200	129847698	904	904	904	904	0
56	20231102	180100	129847698	904	904	904	904	0
57	20231102	180000	129847698	904	904	904	904	0
58	20231102	175900	129847698	904	904	904	904	0
59	20231102	175800	129847698	904	904	904	904	0
60	20231102	175700	129847698	904	904	904	904	0
61	20231102	175600	129847698	904	904	904	904	0
62	20231102	175500	129847698	904	904	904	904	4994
63	20231102	175400	129847698	904	904	904	904	0
64	20231102	175300	129847698	904	904	904	904	0
65	20231102	175200	129847698	904	904	904	904	0
66	20231102	175100	129847698	904	904	904	904	0
67	20231102	175000	129847698	904	904	904	904	0
68	20231102	174900	129847698	904	904	904	904	0
69	20231102	174800	129847698	904	904	904	904	0
70	20231102	174700	129847698	904	904	904	904	0
71	20231102	174600	129847698	904	904	904	904	0
72	20231102	174500	129847698	904	904	904	904	0
73	20231102	174400	129847698	904	904	904	904	0
74	20231102	174300	129847698	904	904	904	904	0
75	20231102	174200	129847698	904	904	904	904	0
76	20231102	174100	129847698	904	904	904	904	0
77	20231102	174000	129847698	904	904	904	904	0
78	20231102	173900	129847698	904	904	904	904	0
79	20231102	173800	129847698	904	904	904	904	0
80	20231102	173700	129847698	904	904	904	904	0
81	20231102	173600	129847698	904	904	904	904	0
82	20231102	173500	129847698	904	904	904	904	0
83	20231102	173400	129847698	904	904	904	904	0
84	20231102	173300	129847698	904	904	904	904	0
85	20231102	173200	129847698	904	904	904	904	0
86	20231102	173100	129847698	904	904	904	904	0
87	20231102	173000	129847698	904	904	904	904	0
88	20231102	172900	129847698	904	904	904	904	0
89	20231102	172800	129847698	904	904	904	904	0
90	20231102	172700	129847698	904	904	904	904	0
91	20231102	172600	129847698	904	904	904	904	0
92	20231102	172500	129847698	904	904	904	904	4994
93	20231102	172400	129847698	904	904	904	904	0
94	20231102	172300	129847698	904	904	904	904	0
95	20231102	172200	129847698	904	904	904	904	0
96	20231102	172100	129847698	904	904	904	904	0
97	20231102	172000	129847698	904	904	904	904	0
98	20231102	171900	129847698	904	904	904	904	0
99	20231102	171800	129847698	904	904	904	904	0
100	20231102	171700	129847698	904	904	904	904	0
101	20231102	171600	129847698	904	904	904	904	0
102	20231102	171500	129847698	904	904	904	904	0
103	20231102	171400	129847698	904	904	904	904	0
104	20231102	171300	129847698	904	904	904	904	0
105	20231102	171200	129847698	904	904	904	904	0
106	20231102	171100	129847698	904	904	904	904	0
107	20231102	171000	129847698	904	904	904	904	0
108	20231102	170900	129847698	904	904	904	904	0
109	20231102	170800	129847698	904	904	904	904	0
110	20231102	170700	129847698	904	904	904	904	0
111	20231102	170600	129847698	904	904	904	904	0
112	20231102	170500	129847698	904	904	904	904	0
113	20231102	170400	129847698	904	904	904	904	0
114	20231102	170300	129847698	904	904	904	904	0
115	20231102	170200	129847698	904	904	904	904	0
116	20231102	170100	129847698	904	904	904	904	0
117	20231102	170000	129847698	904	904	904	904	0
118	20231102	165900	129847698	904	904	904	904	0
119	20231102	165800	129847698	904	904	904	904	0
120	20231102	165700	129847698	904	904	904	904	0
121	20231102	165600	129847698	904	904	904	904	0
122	20231102	165500	129847698	904	904	904	904	4994
123	20231102	165400	129847698	904	904	904	904	0
124	20231102	165300	129847698	904	904	904	904	0
125	20231102	165200	129847698	904	904	904	904	0
126	20231102	165100	129847698	904	904	904	904	0
127	20231102	165000	129847698	904	904	904	904	0
128	20231102	164900	129847698	904	904	904	904	0
129	20231102	164800	129847698	904	904	904	904	0
130	20231102	164700	129847698	904	904	904	904	0
131	20231102	164600	129847698	904	904	904	904	0
132	20231102	164500	129847698	904	904	904	904	0
133	20231102	164400	129847698	904	904	904	904	0
134	20231102	164300	129847698	904	904	904	904	0
135	20231102	164200	129847698	904	904	904	904	0
136	20231102	164100	129847698	904	904	904	904	0
137	20231102	164000	129847698	904	904	904	904	0
138	20231102	163900	129847698	904	904	904	904	0
139	20231102	163800	129847698	904	904	904	904	0
140	20231102	163700	129847698	904	904	904	904	0
141	20231102	163600	129847698	904	904	904	904	0
142	20231102	163500	129847698	904	904	904	904	0
143	20231102	163400	129847698	904	904	904	904	0
144	20231102	163300	129847698	904	904	904	904	0
145	20231102	163200	129847698	904	904	904	904	0
146	20231102	163100	129847698	904	904	904	904	0
147	20231102	163000	129847698	904	904	904	904	0
148	20231102	162900	129847698	904	904	904	904	0
149	20231102	162800	129847698	904	904	904	904	0
150	20231102	162700	129847698	904	904	904	904	0
151	20231102	162600	129847698	904	904	904	904	0
152	20231102	162500	129847698	904	904	904	904	4994
153	20231102	162400	129847698	904	904	904	904	0
154	20231102	162300	129847698	904	904	904	904	0
155	20231102	162200	129847698	904	904	904	904	0
156	20231102	162100	129847698	904	904	904	904	0
157	20231102	162000	129847698	904	904	904	904	0
158	20231102	161900	129847698	904	904	904	904	0
159	20231102	161800	129847698	904	904	904	904	0
160	20231102	161700	129847698	904	904	904	904	0
161	20231102	161600	129847698	904	904	904	904	0
162	20231102	161500	129847698	904	904	904	904	0
163	20231102	161400	129847698	904	904	904	904	0
164	20231102	161300	129847698	904	904	904	904	0
165	20231102	161200	129847698	904	904	904	904	0
166	20231102	161100	129847698	904	904	904	904	0
167	20231102	161000	129847698	904	904	904	904	0
168	20231102	160900	129847698	904	904	904	904	0
169	20231102	160800	129847698	904	904	904	904	0
170	20231102	160700	129847698	904	904	904	904	0
171	20231102	160600	129847698	904	904	904	904	0
172	20231102	160500	129847698	904	904	904	904	0
173	20231102	160400	129847698	904	904	904	904	0
174	20231102	160300	129847698	904	904	904	904	0
175	20231102	160200	129847698	904	904	904	904	0
176	20231102	160100	129847698	904	904	904	904	0
177	20231102	160000	129847698	904	904	904	904	0
178	20231102	155900	129847698	904	904	904	904	0
179	20231102	155800	129847698	904	904	904	904	0
180	20231102	155700	129847698	904	904	904	904	0
181	20231102	155600	129847698	904	904	904	904	0
182	20231102	155500	129847698	904	904	904	904	4994
183	20231102	155400	129847698	904	904	904	904	0
184	20231102	155300	129847698	904	904	904	904	0
185	20231102	155200	129847698	904	904	904	904	0
186	20231102	155100	129847698	904	904	904	904	0
187	20231102	155000	129847698	904	904	904	904	0
188	20231102	154900	129847698	904	904	904	904	0
189	20231102	154800	129847698	904	904	904	904	0
190	20231102	154700	129847698	904	904	904	904	0
191	20231102	154600	129847698	904	904	904	904	0
192	20231102	154500	129847698	904	904	904	904	0
193	20231102	154400	129847698	904	904	904	904	0
194	20231102	154300	129847698	904	904	904	904	0
195	20231102	154200	129847698	904	904	904	904	0
196	20231102	154100	129847698	904	904	904	904	0
197	20231102	154000	129847698	904	904	904	904	0
198	20231102	153900	129847698	904	904	904	904	0
199	20231102	153800	129847698	904	904	904	904	0
200	20231102	153700	129847698	904	904	904	904	0
201	20231102	153600	129847698	904	904	904	904	0
202	20231102	153500	129847698	904	904	904	904	0
203	20231102	153400	129847698	904	904	904	904	0
204	20231102	153300	129847698	904	904	904	904	0
205	20231102	153200	129847698	904	904	904	904	0
206	20231102	153100	129847698	904	904	904	904	0
207	20231102	153000	129847698	904	904	904	904	4994
208	20231102	152900	125333122	906	906	906	906	0
209	20231102	152800	125333122	906	906	906	906	0
210	20231102	152700	125333122	906	906	906	906	0
211	20231102	152600	125333122	906	906	906	906	0
212	20231102	152500	125333122	906	906	906	906	0
213	20231102	152400	125333122	906	906	906	906	0
214	20231102	152300	125333122	906	906	906	906	0
215	20231102	152200	125333122	906	906	906	906	0
216	20231102	152100	125333122	906	906	906	906	0
217	20231102	152000	125333122	906	906	906	906	0
218	20231102	151900	125333122	906	906	906	906	1
219	20231102	151800	125332216	904	904	904	904	0
220	20231102	151700	125332216	904	904	904	904	40
221	20231102	151600	125296056	905	905	905	905	141
222	20231102	151500	125168451	901	903	903	901	1903
223	20231102	151400	123452368	906	906	906	903	15
224	20231102	151300	123438787	903	903	903	903	0
225	20231102	151200	123438787	903	906	906	903	1094
226	20231102	151100	122450706	906	906	906	906	0
227	20231102	151000	122450706	906	906	906	906	51
228	20231102	150900	122404500	906	906	906	906	1
229	20231102	150800	122403594	906	906	906	906	0
230	20231102	150700	122403594	906	903	906	903	4
231	20231102	150600	122399979	906	906	906	906	0
232	20231102	150500	122399979	906	906	906	906	1
233	20231102	150400	122399073	906	906	906	906	1
234	20231102	150300	122398167	903	903	903	903	0
235	20231102	150200	122398167	903	906	906	903	113
236	20231102	150100	122296125	903	903	903	903	0
237	20231102	150000	122296125	903	903	906	902	1010
238	20231102	145900	121384114	903	906	906	903	1551
239	20231102	145800	119983558	903	903	903	903	108
240	20231102	145700	119886034	906	903	906	903	4729
241	20231102	145600	115615744	903	903	903	903	526
242	20231102	145500	115140766	904	904	904	904	540
243	20231102	145400	114652606	905	905	905	905	101
244	20231102	145300	114561201	905	905	905	905	0
245	20231102	145200	114561201	905	905	905	905	1
246	20231102	145100	114560296	903	904	904	903	2103
247	20231102	145000	112659948	905	905	905	905	3
248	20231102	144900	112657233	905	905	905	905	0
249	20231102	144800	112657233	905	905	905	905	2
250	20231102	144700	112655423	904	908	908	904	2368
251	20231102	144600	110512672	908	908	908	908	0
252	20231102	144500	110512672	908	908	908	908	1
253	20231102	144400	110511764	908	908	908	908	1500
254	20231102	144300	109149764	908	908	908	908	1
255	20231102	144200	109148856	908	908	908	908	1408
256	20231102	144100	107870392	905	907	907	905	132
257	20231102	144000	107750706	907	907	907	907	1225
258	20231102	143900	106639631	907	907	907	907	2
259	20231102	143800	106637817	904	904	904	904	159
260	20231102	143700	106494081	907	907	907	907	0
261	20231102	143600	106494081	907	907	907	907	2
262	20231102	143500	106492267	904	904	904	904	2908
263	20231102	143400	103863435	905	905	905	905	0
264	20231102	143300	103863435	905	905	905	905	0
265	20231102	143200	103863435	905	905	905	905	300
266	20231102	143100	103591935	905	905	905	905	197
267	20231102	143000	103413650	906	906	906	906	0
268	20231102	142900	103413650	906	906	906	906	0
269	20231102	142800	103413650	906	906	906	906	380
270	20231102	142700	103069370	906	906	906	906	830
271	20231102	142600	102317390	906	906	906	906	202
272	20231102	142500	102134378	906	906	906	906	2
273	20231102	142400	102132566	906	906	906	906	4
274	20231102	142300	102128942	905	905	905	905	0
275	20231102	142200	102128942	905	905	905	905	0
276	20231102	142100	102128942	905	905	905	905	0
277	20231102	142000	102128942	905	905	905	905	20
278	20231102	141900	102110842	905	905	905	905	0
279	20231102	141800	102110842	905	903	905	903	41
280	20231102	141700	102073739	903	903	903	903	0
281	20231102	141600	102073739	903	903	903	903	14
282	20231102	141500	102061097	903	902	903	902	629
283	20231102	141400	101493480	902	903	903	902	7357
284	20231102	141300	94853239	902	909	909	902	2055
285	20231102	141200	92997418	909	909	909	909	0
286	20231102	141100	92997418	909	909	909	909	0
287	20231102	141000	92997418	909	909	909	909	0
288	20231102	140900	92997418	909	909	909	909	0
289	20231102	140800	92997418	909	909	909	909	0
290	20231102	140700	92997418	909	909	909	909	0
291	20231102	140600	92997418	909	908	909	908	200
292	20231102	140500	92815671	909	909	909	909	0
293	20231102	140400	92815671	909	905	909	903	6474
294	20231102	140300	86938935	905	906	906	905	22
295	20231102	140200	86919020	906	906	906	906	0
296	20231102	140100	86919020	906	906	906	906	530
297	20231102	140000	86438840	906	906	906	906	0
298	20231102	135900	86438840	906	906	906	906	0
299	20231102	135800	86438840	906	906	906	906	0
300	20231102	135700	86438840	906	907	907	906	2327
301	20231102	135600	84330511	907	907	907	907	0
302	20231102	135500	84330511	907	907	907	907	0
303	20231102	135400	84330511	907	907	907	907	0
304	20231102	135300	84330511	907	907	907	907	0
305	20231102	135200	84330511	907	907	907	907	385
306	20231102	135100	83981316	910	910	910	910	0
307	20231102	135000	83981316	910	910	910	910	0
308	20231102	134900	83981316	910	910	910	910	0
309	20231102	134800	83981316	910	910	910	910	0
310	20231102	134700	83981316	910	910	910	910	1
311	20231102	134600	83980406	910	910	910	910	0
312	20231102	134500	83980406	910	910	910	910	20
313	20231102	134400	83962206	910	910	910	910	0
314	20231102	134300	83962206	910	910	910	910	0
315	20231102	134200	83962206	910	910	910	910	0
316	20231102	134100	83962206	910	908	910	908	25
317	20231102	134000	83939498	908	908	908	908	0
318	20231102	133900	83939498	908	908	908	908	980
319	20231102	133800	83049658	908	908	908	908	0
320	20231102	133700	83049658	908	911	912	908	70
321	20231102	133600	82985938	907	907	907	907	0
322	20231102	133500	82985938	907	908	908	907	165
323	20231102	133400	82836273	912	911	912	911	33
324	20231102	133300	82806199	907	907	907	907	0
325	20231102	133200	82806199	907	908	908	907	22
326	20231102	133100	82786234	912	912	912	912	0
327	20231102	133000	82786234	912	912	912	912	0
328	20231102	132900	82786234	912	912	912	912	0
329	20231102	132800	82786234	912	912	912	912	0
330	20231102	132700	82786234	912	909	912	909	160
331	20231102	132600	82640539	910	910	910	910	0
332	20231102	132500	82640539	910	910	910	910	0
333	20231102	132400	82640539	910	910	910	910	0
334	20231102	132300	82640539	910	910	910	910	0
335	20231102	132200	82640539	910	907	910	907	2
336	20231102	132100	82638722	907	907	907	907	0
337	20231102	132000	82638722	907	907	907	907	0
338	20231102	131900	82638722	907	907	907	907	27
339	20231102	131800	82614233	908	908	908	908	0
340	20231102	131700	82614233	908	908	908	908	14
341	20231102	131600	82601521	908	908	908	908	0
342	20231102	131500	82601521	908	908	908	908	6
343	20231102	131400	82596073	912	912	912	912	0
344	20231102	131300	82596073	912	912	912	912	0
345	20231102	131200	82596073	912	912	912	912	0
346	20231102	131100	82596073	912	912	912	912	0
347	20231102	131000	82596073	912	912	912	912	0
348	20231102	130900	82596073	912	912	912	912	0
349	20231102	130800	82596073	912	912	912	912	0
350	20231102	130700	82596073	912	912	912	912	0
351	20231102	130600	82596073	912	912	912	912	0
352	20231102	130500	82596073	912	912	912	912	0
353	20231102	130400	82596073	912	912	912	912	0
354	20231102	130300	82596073	912	912	912	912	0
355	20231102	130200	82596073	912	912	912	908	122
356	20231102	130100	82484897	912	912	912	912	10
357	20231102	130000	82475777	913	913	913	913	0
358	20231102	125900	82475777	913	913	913	913	0
359	20231102	125800	82475777	913	913	913	913	0
360	20231102	125700	82475777	913	913	913	913	0
361	20231102	125600	82475777	913	913	913	913	0
362	20231102	125500	82475777	913	912	913	912	90
363	20231102	125400	82393657	907	907	907	907	0
364	20231102	125300	82393657	907	910	910	907	1000
365	20231102	125200	81485985	913	913	913	913	5
366	20231102	125100	81481420	910	910	910	910	0
367	20231102	125000	81481420	910	910	910	910	0
368	20231102	124900	81481420	910	910	910	910	0
369	20231102	124800	81481420	910	910	910	910	0
370	20231102	124700	81481420	910	912	912	910	30100
371	20231102	124600	54090306	913	913	913	913	1
372	20231102	124500	54089393	914	914	914	914	0
373	20231102	124400	54089393	914	914	914	914	0
374	20231102	124300	54089393	914	914	914	914	0
375	20231102	124200	54089393	914	914	914	914	0
376	20231102	124100	54089393	914	914	914	914	0
377	20231102	124000	54089393	914	914	914	914	0
378	20231102	123900	54089393	914	914	914	914	0
379	20231102	123800	54089393	914	914	914	914	0
380	20231102	123700	54089393	914	914	914	914	2
381	20231102	123600	54087565	914	914	914	914	218
382	20231102	123500	53888313	914	914	914	914	1000
383	20231102	123400	52974313	913	913	913	913	0
384	20231102	123300	52974313	913	913	913	913	0
385	20231102	123200	52974313	913	913	913	913	0
386	20231102	123100	52974313	913	913	913	913	0
387	20231102	123000	52974313	913	913	913	913	0
388	20231102	122900	52974313	913	914	914	913	34
389	20231102	122800	52943270	914	914	914	914	0
390	20231102	122700	52943270	914	914	914	914	505
391	20231102	122600	52481700	915	915	915	915	0
392	20231102	122500	52481700	915	915	915	915	0
393	20231102	122400	52481700	915	914	915	914	10
394	20231102	122300	52472558	912	912	912	912	0
395	20231102	122200	52472558	912	912	912	912	0
396	20231102	122100	52472558	912	912	912	912	0
397	20231102	122000	52472558	912	912	912	912	0
398	20231102	121900	52472558	912	912	912	912	0
399	20231102	121800	52472558	912	912	912	912	0
400	20231102	121700	52472558	912	912	912	912	0
401	20231102	121600	52472558	912	912	912	912	8
402	20231102	121500	52465262	914	914	914	914	0
403	20231102	121400	52465262	914	914	914	914	4
404	20231102	121300	52461606	914	913	914	913	35
405	20231102	121200	52429623	913	913	913	913	0
406	20231102	121100	52429623	913	913	913	913	36
407	20231102	121000	52396755	915	915	915	915	0
408	20231102	120900	52396755	915	910	915	910	500
409	20231102	120800	51939665	907	907	907	907	0
410	20231102	120700	51939665	907	907	907	907	0
411	20231102	120600	51939665	907	907	907	907	0
412	20231102	120500	51939665	907	907	907	907	0
413	20231102	120400	51939665	907	907	907	907	0
414	20231102	120300	51939665	907	907	907	907	15
415	20231102	120200	51926060	906	906	906	906	0
416	20231102	120100	51926060	906	906	906	906	0
417	20231102	120000	51926060	906	907	907	906	7197
418	20231102	115900	45405377	907	907	907	907	0
419	20231102	115800	45405377	907	909	909	907	121
420	20231102	115700	45295539	915	915	915	915	0
421	20231102	115600	45295539	915	915	915	915	0
422	20231102	115500	45295539	915	915	915	915	0
423	20231102	115400	45295539	915	911	915	911	138
424	20231102	115300	45169569	915	915	915	915	0
425	20231102	115200	45169569	915	915	915	915	0
426	20231102	115100	45169569	915	915	915	915	0
427	20231102	115000	45169569	915	915	915	915	0
428	20231102	114900	45169569	915	915	915	915	0
429	20231102	114800	45169569	915	915	915	915	0
430	20231102	114700	45169569	915	915	915	915	0
431	20231102	114600	45169569	915	915	915	915	0
432	20231102	114500	45169569	915	915	915	915	0
433	20231102	114400	45169569	915	915	915	915	0
434	20231102	114300	45169569	915	915	915	915	0
435	20231102	114200	45169569	915	915	915	915	0
436	20231102	114100	45169569	915	915	915	915	0
437	20231102	114000	45169569	915	915	915	915	0
438	20231102	113900	45169569	915	912	915	912	68
439	20231102	113800	45107490	907	913	913	907	4402
440	20231102	113700	41110427	914	914	914	914	0
441	20231102	113600	41110427	914	915	915	914	255
442	20231102	113500	40877257	915	915	915	915	0
443	20231102	113400	40877257	915	915	915	915	0
444	20231102	113300	40877257	915	915	915	915	0
445	20231102	113200	40877257	915	915	915	915	0
446	20231102	113100	40877257	915	915	915	915	0
447	20231102	113000	40877257	915	915	915	915	0
448	20231102	112900	40877257	915	915	915	915	0
449	20231102	112800	40877257	915	915	915	915	0
450	20231102	112700	40877257	915	915	915	915	0
451	20231102	112600	40877257	915	915	915	915	221
452	20231102	112500	40675042	916	916	916	916	0
453	20231102	112400	40675042	916	916	916	916	0
454	20231102	112300	40675042	916	916	916	916	0
455	20231102	112200	40675042	916	916	916	916	0
456	20231102	112100	40675042	916	916	916	916	0
457	20231102	112000	40675042	916	916	916	916	0
458	20231102	111900	40675042	916	916	916	916	0
459	20231102	111800	40675042	916	916	916	916	0
460	20231102	111700	40675042	916	916	916	916	0
461	20231102	111600	40675042	916	916	916	916	0
462	20231102	111500	40675042	916	916	916	916	0
463	20231102	111400	40675042	916	916	916	916	1
464	20231102	111300	40674126	914	914	914	914	0
465	20231102	111200	40674126	914	914	914	914	0
466	20231102	111100	40674126	914	914	914	914	0
467	20231102	111000	40674126	914	915	915	914	22
468	20231102	110900	40654007	916	916	916	916	4
469	20231102	110800	40650343	918	917	918	916	2469
470	20231102	110700	38388734	918	918	918	918	0
471	20231102	110600	38388734	918	918	918	918	0
472	20231102	110500	38388734	918	918	918	918	0
473	20231102	110400	38388734	918	918	918	918	0
474	20231102	110300	38388734	918	918	918	918	1
475	20231102	110200	38387816	916	916	916	916	0
476	20231102	110100	38387816	916	916	916	916	0
477	20231102	110000	38387816	916	916	916	916	0
478	20231102	105900	38387816	916	916	916	916	0
479	20231102	105800	38387816	916	916	916	916	0
480	20231102	105700	38387816	916	916	916	916	244
481	20231102	105600	38164312	916	916	916	916	1
482	20231102	105500	38163396	916	916	916	916	0
483	20231102	105400	38163396	916	916	916	916	0
484	20231102	105300	38163396	916	916	916	916	0
485	20231102	105200	38163396	916	916	916	916	5
486	20231102	105100	38158816	918	918	918	918	0
487	20231102	105000	38158816	918	917	918	917	3
488	20231102	104900	38156063	916	916	916	916	0
489	20231102	104800	38156063	916	916	916	916	1
490	20231102	104700	38155147	920	920	920	920	0
491	20231102	104600	38155147	920	920	920	920	0
492	20231102	104500	38155147	920	920	920	920	0
493	20231102	104400	38155147	920	920	920	920	0
494	20231102	104300	38155147	920	920	920	920	0
495	20231102	104200	38155147	920	918	920	918	20
496	20231102	104100	38136767	915	915	915	915	0
497	20231102	104000	38136767	915	915	915	915	0
498	20231102	103900	38136767	915	915	915	915	1
499	20231102	103800	38135852	915	915	915	915	0
500	20231102	103700	38135852	915	915	915	915	22
501	20231102	103600	38115722	920	920	920	920	0
502	20231102	103500	38115722	920	920	920	920	0
503	20231102	103400	38115722	920	920	920	920	0
504	20231102	103300	38115722	920	920	920	920	1
505	20231102	103200	38114802	919	919	919	919	0
506	20231102	103100	38114802	919	918	919	918	2000
507	20231102	103000	36276803	918	918	918	918	0
508	20231102	102900	36276803	918	918	918	918	996
509	20231102	102800	35362475	918	918	918	918	0
510	20231102	102700	35362475	918	918	918	918	13
511	20231102	102600	35350541	919	918	919	918	45
512	20231102	102500	35309226	913	913	913	913	0
513	20231102	102400	35309226	913	913	913	913	0
514	20231102	102300	35309226	913	913	913	913	0
515	20231102	102200	35309226	913	916	916	913	100
516	20231102	102100	35217841	919	919	919	919	0
517	20231102	102000	35217841	919	919	919	919	0
518	20231102	101900	35217841	919	919	919	919	1
519	20231102	101800	35216922	919	919	919	919	0
520	20231102	101700	35216922	919	919	919	919	0
521	20231102	101600	35216922	919	919	919	919	0
522	20231102	101500	35216922	919	918	919	918	40
523	20231102	101400	35180192	919	918	919	918	25
524	20231102	101300	35157237	919	918	919	918	25
525	20231102	101200	35134282	919	913	919	913	205
526	20231102	101100	34946329	913	913	913	913	0
527	20231102	101000	34946329	913	913	913	913	3
528	20231102	100900	34943590	913	913	913	913	0
529	20231102	100800	34943590	913	913	913	913	0
530	20231102	100700	34943590	913	913	913	913	0
531	20231102	100600	34943590	913	913	913	913	5
532	20231102	100500	34939025	913	913	913	913	1
533	20231102	100400	34938112	910	913	913	910	22
534	20231102	100300	34918086	914	914	914	914	0
535	20231102	100200	34918086	914	914	914	914	1
536	20231102	100100	34917172	913	913	913	913	0
537	20231102	100000	34917172	913	913	913	913	20
538	20231102	095900	34898912	913	913	913	913	0
539	20231102	095800	34898912	913	913	913	913	20
540	20231102	095700	34880652	912	912	912	912	0
541	20231102	095600	34880652	912	912	912	912	9
542	20231102	095500	34872444	913	913	913	913	0
543	20231102	095400	34872444	913	913	913	913	0
544	20231102	095300	34872444	913	913	913	913	0
545	20231102	095200	34872444	913	913	913	913	0
546	20231102	095100	34872444	913	913	913	913	1
547	20231102	095000	34871531	912	912	912	912	8
548	20231102	094900	34864235	912	912	912	912	11
549	20231102	094800	34854203	913	913	913	913	0
550	20231102	094700	34854203	913	913	913	913	0
551	20231102	094600	34854203	913	913	913	913	1
552	20231102	094500	34853290	910	910	910	910	0
553	20231102	094400	34853290	910	910	910	910	90
554	20231102	094300	34771390	912	912	912	912	20
555	20231102	094200	34753150	909	909	909	909	0
556	20231102	094100	34753150	909	909	909	909	22
557	20231102	094000	34733152	909	909	909	909	184
558	20231102	093900	34565896	909	909	909	909	2
559	20231102	093800	34564078	913	913	913	913	3
560	20231102	093700	34561339	913	913	913	913	100
561	20231102	093600	34470039	912	913	913	907	331
562	20231102	093500	34168756	919	919	919	919	0
563	20231102	093400	34168756	919	920	920	911	10514
564	20231102	093300	24567512	922	920	926	913	1008
565	20231102	093200	23646471	921	927	927	921	6
566	20231102	093100	23640915	927	927	927	927	500
567	20231102	093000	23177415	930	930	930	930	0
568	20231102	092900	23177415	930	920	930	911	6312
569	20231102	092800	17350069	925	920	925	920	17
570	20231102	092700	17334394	928	913	929	913	1001
571	20231102	092600	16410813	907	910	910	907	300
572	20231102	092500	16138429	917	917	917	917	1
573	20231102	092400	16137512	905	917	917	905	310
574	20231102	092300	15855127	918	918	918	918	0
575	20231102	092200	15855127	918	918	918	918	10
576	20231102	092100	15845947	918	918	918	918	10
577	20231102	092000	15836767	919	920	920	919	20
578	20231102	091900	15818377	925	925	925	925	100
579	20231102	091800	15725877	925	924	925	924	305
580	20231102	091700	15443952	924	920	924	920	785
581	20231102	091600	14720967	917	917	917	917	198
582	20231102	091500	14539401	917	917	917	917	10
583	20231102	091400	14530231	920	918	920	918	410
584	20231102	091300	14153059	920	920	929	913	1308
585	20231102	091200	12949480	920	912	920	912	1301
586	20231102	091100	11761405	912	912	912	912	0
587	20231102	091000	11761405	912	911	912	911	95
588	20231102	090900	11674840	910	908	910	908	9878
589	20231102	090800	2705556	907	907	907	907	0
590	20231102	090700	2705556	907	907	907	907	1
591	20231102	090600	2704649	908	908	908	908	0
592	20231102	090500	2704649	908	908	908	908	0
593	20231102	090400	2704649	908	908	908	908	162
594	20231102	090300	2557553	908	908	908	908	1
595	20231102	090200	2556645	908	907	908	907	34
596	20231102	090100	2525786	907	906	907	906	28
597	20231102	090000	2500410	906	903	906	903	2769