KissMeData/012280/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185600	284488300	983	983	983	983	1902
3	20231103	185500	284488300	983	983	983	983	0
4	20231103	185400	284488300	983	983	983	983	0
5	20231103	185300	284488300	983	983	983	983	0
6	20231103	185200	284488300	983	983	983	983	0
7	20231103	185100	284488300	983	983	983	983	0
8	20231103	185000	284488300	983	983	983	983	0
9	20231103	184900	284488300	983	983	983	983	0
10	20231103	184800	284488300	983	983	983	983	0
11	20231103	184700	284488300	983	983	983	983	0
12	20231103	184600	284488300	983	983	983	983	0
13	20231103	184500	284488300	983	983	983	983	0
14	20231103	184400	284488300	983	983	983	983	0
15	20231103	184300	284488300	983	983	983	983	0
16	20231103	184200	284488300	983	983	983	983	0
17	20231103	184100	284488300	983	983	983	983	0
18	20231103	184000	284488300	983	983	983	983	0
19	20231103	183900	284488300	983	983	983	983	0
20	20231103	183800	284488300	983	983	983	983	0
21	20231103	183700	284488300	983	983	983	983	0
22	20231103	183600	284488300	983	983	983	983	0
23	20231103	183500	284488300	983	983	983	983	0
24	20231103	183400	284488300	983	983	983	983	0
25	20231103	183300	284488300	983	983	983	983	0
26	20231103	183200	284488300	983	983	983	983	0
27	20231103	183100	284488300	983	983	983	983	0
28	20231103	183000	284488300	983	983	983	983	0
29	20231103	182900	284488300	983	983	983	983	0
30	20231103	182800	284488300	983	983	983	983	0
31	20231103	182700	284488300	983	983	983	983	0
32	20231103	182600	284488300	983	983	983	983	1902
33	20231103	182500	284488300	983	983	983	983	0
34	20231103	182400	284488300	983	983	983	983	0
35	20231103	182300	284488300	983	983	983	983	0
36	20231103	182200	284488300	983	983	983	983	0
37	20231103	182100	284488300	983	983	983	983	0
38	20231103	182000	284488300	983	983	983	983	0
39	20231103	181900	284488300	983	983	983	983	0
40	20231103	181800	284488300	983	983	983	983	0
41	20231103	181700	284488300	983	983	983	983	0
42	20231103	181600	284488300	983	983	983	983	0
43	20231103	181500	284488300	983	983	983	983	0
44	20231103	181400	284488300	983	983	983	983	0
45	20231103	181300	284488300	983	983	983	983	0
46	20231103	181200	284488300	983	983	983	983	0
47	20231103	181100	284488300	983	983	983	983	0
48	20231103	181000	284488300	983	983	983	983	0
49	20231103	180900	284488300	983	983	983	983	0
50	20231103	180800	284488300	983	983	983	983	0
51	20231103	180700	284488300	983	983	983	983	0
52	20231103	180600	284488300	983	983	983	983	0
53	20231103	180500	284488300	983	983	983	983	0
54	20231103	180400	284488300	983	983	983	983	0
55	20231103	180300	284488300	983	983	983	983	0
56	20231103	180200	284488300	983	983	983	983	0
57	20231103	180100	284488300	983	983	983	983	0
58	20231103	180000	284488300	983	983	983	983	0
59	20231103	175900	284488300	983	983	983	983	0
60	20231103	175800	284488300	983	983	983	983	0
61	20231103	175700	284488300	983	983	983	983	0
62	20231103	175600	284488300	983	983	983	983	1902
63	20231103	175500	284488300	983	983	983	983	0
64	20231103	175400	284488300	983	983	983	983	0
65	20231103	175300	284488300	983	983	983	983	0
66	20231103	175200	284488300	983	983	983	983	0
67	20231103	175100	284488300	983	983	983	983	0
68	20231103	175000	284488300	983	983	983	983	0
69	20231103	174900	284488300	983	983	983	983	0
70	20231103	174800	284488300	983	983	983	983	0
71	20231103	174700	284488300	983	983	983	983	0
72	20231103	174600	284488300	983	983	983	983	0
73	20231103	174500	284488300	983	983	983	983	0
74	20231103	174400	284488300	983	983	983	983	0
75	20231103	174300	284488300	983	983	983	983	0
76	20231103	174200	284488300	983	983	983	983	0
77	20231103	174100	284488300	983	983	983	983	0
78	20231103	174000	284488300	983	983	983	983	0
79	20231103	173900	284488300	983	983	983	983	0
80	20231103	173800	284488300	983	983	983	983	0
81	20231103	173700	284488300	983	983	983	983	0
82	20231103	173600	284488300	983	983	983	983	0
83	20231103	173500	284488300	983	983	983	983	0
84	20231103	173400	284488300	983	983	983	983	0
85	20231103	173300	284488300	983	983	983	983	0
86	20231103	173200	284488300	983	983	983	983	0
87	20231103	173100	284488300	983	983	983	983	0
88	20231103	173000	284488300	983	983	983	983	0
89	20231103	172900	284488300	983	983	983	983	0
90	20231103	172800	284488300	983	983	983	983	0
91	20231103	172700	284488300	983	983	983	983	0
92	20231103	172600	284488300	983	983	983	983	1902
93	20231103	172500	284488300	983	983	983	983	0
94	20231103	172400	284488300	983	983	983	983	0
95	20231103	172300	284488300	983	983	983	983	0
96	20231103	172200	284488300	983	983	983	983	0
97	20231103	172100	284488300	983	983	983	983	0
98	20231103	172000	284488300	983	983	983	983	0
99	20231103	171900	284488300	983	983	983	983	0
100	20231103	171800	284488300	983	983	983	983	0
101	20231103	171700	284488300	983	983	983	983	0
102	20231103	171600	284488300	983	983	983	983	0
103	20231103	171500	284488300	983	983	983	983	0
104	20231103	171400	284488300	983	983	983	983	0
105	20231103	171300	284488300	983	983	983	983	0
106	20231103	171200	284488300	983	983	983	983	0
107	20231103	171100	284488300	983	983	983	983	0
108	20231103	171000	284488300	983	983	983	983	0
109	20231103	170900	284488300	983	983	983	983	0
110	20231103	170800	284488300	983	983	983	983	0
111	20231103	170700	284488300	983	983	983	983	0
112	20231103	170600	284488300	983	983	983	983	0
113	20231103	170500	284488300	983	983	983	983	0
114	20231103	170400	284488300	983	983	983	983	0
115	20231103	170300	284488300	983	983	983	983	0
116	20231103	170200	284488300	983	983	983	983	0
117	20231103	170100	284488300	983	983	983	983	0
118	20231103	170000	284488300	983	983	983	983	0
119	20231103	165900	284488300	983	983	983	983	0
120	20231103	165800	284488300	983	983	983	983	0
121	20231103	165700	284488300	983	983	983	983	0
122	20231103	165600	284488300	983	983	983	983	1902
123	20231103	165500	284488300	983	983	983	983	0
124	20231103	165400	284488300	983	983	983	983	0
125	20231103	165300	284488300	983	983	983	983	0
126	20231103	165200	284488300	983	983	983	983	0
127	20231103	165100	284488300	983	983	983	983	0
128	20231103	165000	284488300	983	983	983	983	0
129	20231103	164900	284488300	983	983	983	983	0
130	20231103	164800	284488300	983	983	983	983	0
131	20231103	164700	284488300	983	983	983	983	0
132	20231103	164600	284488300	983	983	983	983	0
133	20231103	164500	284488300	983	983	983	983	0
134	20231103	164400	284488300	983	983	983	983	0
135	20231103	164300	284488300	983	983	983	983	0
136	20231103	164200	284488300	983	983	983	983	0
137	20231103	164100	284488300	983	983	983	983	0
138	20231103	164000	284488300	983	983	983	983	0
139	20231103	163900	284488300	983	983	983	983	0
140	20231103	163800	284488300	983	983	983	983	0
141	20231103	163700	284488300	983	983	983	983	0
142	20231103	163600	284488300	983	983	983	983	0
143	20231103	163500	284488300	983	983	983	983	0
144	20231103	163400	284488300	983	983	983	983	0
145	20231103	163300	284488300	983	983	983	983	0
146	20231103	163200	284488300	983	983	983	983	0
147	20231103	163100	284488300	983	983	983	983	0
148	20231103	163000	284488300	983	983	983	983	0
149	20231103	162900	284488300	983	983	983	983	0
150	20231103	162800	284488300	983	983	983	983	0
151	20231103	162700	284488300	983	983	983	983	0
152	20231103	162600	284488300	983	983	983	983	1902
153	20231103	162500	284488300	983	983	983	983	0
154	20231103	162400	284488300	983	983	983	983	0
155	20231103	162300	284488300	983	983	983	983	0
156	20231103	162200	284488300	983	983	983	983	0
157	20231103	162100	284488300	983	983	983	983	0
158	20231103	162000	284488300	983	983	983	983	0
159	20231103	161900	284488300	983	983	983	983	0
160	20231103	161800	284488300	983	983	983	983	0
161	20231103	161700	284488300	983	983	983	983	0
162	20231103	161600	284488300	983	983	983	983	0
163	20231103	161500	284488300	983	983	983	983	0
164	20231103	161400	284488300	983	983	983	983	0
165	20231103	161300	284488300	983	983	983	983	0
166	20231103	161200	284488300	983	983	983	983	0
167	20231103	161100	284488300	983	983	983	983	0
168	20231103	161000	284488300	983	983	983	983	0
169	20231103	160900	284488300	983	983	983	983	0
170	20231103	160800	284488300	983	983	983	983	0
171	20231103	160700	284488300	983	983	983	983	0
172	20231103	160600	284488300	983	983	983	983	0
173	20231103	160500	284488300	983	983	983	983	0
174	20231103	160400	284488300	983	983	983	983	0
175	20231103	160300	284488300	983	983	983	983	0
176	20231103	160200	284488300	983	983	983	983	0
177	20231103	160100	284488300	983	983	983	983	0
178	20231103	160000	284488300	983	983	983	983	0
179	20231103	155900	284488300	983	983	983	983	0
180	20231103	155800	284488300	983	983	983	983	0
181	20231103	155700	284488300	983	983	983	983	0
182	20231103	155600	284488300	983	983	983	983	1902
183	20231103	155500	284488300	983	983	983	983	0
184	20231103	155400	284488300	983	983	983	983	0
185	20231103	155300	284488300	983	983	983	983	0
186	20231103	155200	284488300	983	983	983	983	0
187	20231103	155100	284488300	983	983	983	983	0
188	20231103	155000	284488300	983	983	983	983	0
189	20231103	154900	284488300	983	983	983	983	0
190	20231103	154800	284488300	983	983	983	983	0
191	20231103	154700	284488300	983	983	983	983	0
192	20231103	154600	284488300	983	983	983	983	0
193	20231103	154500	284488300	983	983	983	983	0
194	20231103	154400	284488300	983	983	983	983	0
195	20231103	154300	284488300	983	983	983	983	0
196	20231103	154200	284488300	983	983	983	983	0
197	20231103	154100	284488300	983	983	983	983	0
198	20231103	154000	284488300	983	983	983	983	0
199	20231103	153900	284488300	983	983	983	983	0
200	20231103	153800	284488300	983	983	983	983	0
201	20231103	153700	284488300	983	983	983	983	0
202	20231103	153600	284488300	983	983	983	983	0
203	20231103	153500	284488300	983	983	983	983	0
204	20231103	153400	284488300	983	983	983	983	0
205	20231103	153300	284488300	983	983	983	983	0
206	20231103	153200	284488300	983	983	983	983	0
207	20231103	153100	284488300	983	983	983	983	0
208	20231103	153000	284488300	983	983	983	983	1902
209	20231103	152900	282618634	983	983	983	983	0
210	20231103	152800	282618634	983	983	983	983	0
211	20231103	152700	282618634	983	983	983	983	0
212	20231103	152600	282618634	983	983	983	983	0
213	20231103	152500	282618634	983	983	983	983	0
214	20231103	152400	282618634	983	983	983	983	0
215	20231103	152300	282618634	983	983	983	983	0
216	20231103	152200	282618634	983	983	983	983	0
217	20231103	152100	282618634	983	983	983	983	0
218	20231103	152000	282618634	983	983	983	983	0
219	20231103	151900	282618634	983	983	983	983	133
220	20231103	151800	282487895	982	982	982	982	0
221	20231103	151700	282487895	982	982	983	982	2032
222	20231103	151600	280491471	983	983	983	983	289
223	20231103	151500	280207384	983	983	983	983	2300
224	20231103	151400	277946484	983	983	983	983	148
225	20231103	151300	277801000	983	983	983	983	3
226	20231103	151200	277798051	983	983	984	983	70
227	20231103	151100	277729192	983	983	983	983	827
228	20231103	151000	276916251	983	982	983	982	464
229	20231103	150900	276460183	983	983	983	983	100
230	20231103	150800	276361883	982	982	982	982	165
231	20231103	150700	276199853	981	983	983	981	24
232	20231103	150600	276176291	982	982	982	982	1
233	20231103	150500	276175309	982	982	982	982	10
234	20231103	150400	276165489	981	981	981	981	0
235	20231103	150300	276165489	981	983	983	981	640
236	20231103	150200	275536389	981	982	982	981	40
237	20231103	150100	275497148	981	982	982	981	1652
238	20231103	150000	273876353	983	983	983	983	0
239	20231103	145900	273876353	983	982	983	982	6216
240	20231103	145800	267770223	982	982	982	982	2079
241	20231103	145700	265728645	982	982	982	982	180
242	20231103	145600	265551885	982	982	982	982	10
243	20231103	145500	265542065	982	981	982	981	1050
244	20231103	145400	264511015	982	982	982	982	10
245	20231103	145300	264501195	983	983	984	983	1358
246	20231103	145200	263165281	983	983	983	983	3000
247	20231103	145100	260216281	983	981	983	981	5201
248	20231103	145000	255107070	981	981	981	981	403
249	20231103	144900	254711727	981	980	981	980	3753
250	20231103	144800	251033534	981	981	981	981	530
251	20231103	144700	250513604	982	982	982	982	5658
252	20231103	144600	244957448	982	982	982	982	877
253	20231103	144500	244096234	982	982	982	982	0
254	20231103	144400	244096234	982	983	983	982	32
255	20231103	144300	244064801	982	983	983	982	1490
256	20231103	144200	242601135	982	982	983	982	1882
257	20231103	144100	240752105	982	982	982	982	51
258	20231103	144000	240702023	981	981	981	981	50
259	20231103	143900	240652973	982	982	982	982	1000
260	20231103	143800	239670973	982	982	982	982	1601
261	20231103	143700	238098791	982	981	982	981	2
262	20231103	143600	238096828	980	984	984	980	2274
263	20231103	143500	235859220	984	981	984	981	2142
264	20231103	143400	233752056	981	982	982	981	850
265	20231103	143300	232917556	983	983	983	983	200
266	20231103	143200	232720956	982	980	985	980	290
267	20231103	143100	232436082	981	980	981	980	4369
268	20231103	143000	228154445	977	978	979	977	2321
269	20231103	142900	225884619	977	977	977	977	930
270	20231103	142800	224976009	977	976	977	976	1020
271	20231103	142700	223979489	972	972	972	972	102
272	20231103	142600	223880345	972	972	972	972	12
273	20231103	142500	223868681	978	976	978	976	5711
274	20231103	142400	218291957	976	976	976	976	1121
275	20231103	142300	217197861	974	975	976	974	114
276	20231103	142200	217086802	973	971	974	971	18120
277	20231103	142100	199485450	971	970	971	970	397
278	20231103	142000	199100063	970	970	970	970	2355
279	20231103	141900	196815713	969	969	969	969	208
280	20231103	141800	196614161	968	968	968	968	200
281	20231103	141700	196420561	969	969	969	968	13
282	20231103	141600	196407969	969	969	969	969	492
283	20231103	141500	195931221	969	969	969	969	0
284	20231103	141400	195931221	969	969	969	969	1000
285	20231103	141300	194962221	969	968	969	968	80
286	20231103	141200	194884731	968	970	970	968	3750
287	20231103	141100	191248731	970	970	970	970	0
288	20231103	141000	191248731	970	970	970	970	0
289	20231103	140900	191248731	970	969	970	969	569
290	20231103	140800	190696901	970	970	970	970	0
291	20231103	140700	190696901	970	970	970	970	0
292	20231103	140600	190696901	970	965	970	965	15031
293	20231103	140500	176148899	965	964	965	964	2481
294	20231103	140400	173755972	963	963	963	963	51
295	20231103	140300	173706859	963	963	963	963	0
296	20231103	140200	173706859	963	963	963	963	50
297	20231103	140100	173658709	963	961	963	961	9576
298	20231103	140000	164450463	960	960	960	960	90
299	20231103	135900	164364063	960	960	960	960	0
300	20231103	135800	164364063	960	960	960	960	10
301	20231103	135700	164354463	960	960	960	960	227
302	20231103	135600	164136543	960	960	960	960	0
303	20231103	135500	164136543	960	960	960	960	0
304	20231103	135400	164136543	960	960	960	960	210
305	20231103	135300	163934943	960	960	960	960	505
306	20231103	135200	163450143	960	960	960	960	100
307	20231103	135100	163354143	960	960	960	960	0
308	20231103	135000	163354143	960	960	960	960	0
309	20231103	134900	163354143	960	960	960	960	10
310	20231103	134800	163344543	961	961	961	961	0
311	20231103	134700	163344543	961	961	961	961	32
312	20231103	134600	163313791	961	961	961	961	0
313	20231103	134500	163313791	961	961	961	961	0
314	20231103	134400	163313791	961	961	961	961	0
315	20231103	134300	163313791	961	961	961	961	0
316	20231103	134200	163313791	961	961	961	961	0
317	20231103	134100	163313791	961	961	961	961	433
318	20231103	134000	162897678	961	955	961	955	53
319	20231103	133900	162846751	961	961	961	961	0
320	20231103	133800	162846751	961	961	961	961	1
321	20231103	133700	162845790	961	961	961	961	0
322	20231103	133600	162845790	961	961	961	961	1000
323	20231103	133500	161884790	955	955	955	955	0
324	20231103	133400	161884790	955	955	955	955	0
325	20231103	133300	161884790	955	955	955	955	0
326	20231103	133200	161884790	955	955	955	955	0
327	20231103	133100	161884790	955	955	955	955	560
328	20231103	133000	161349990	955	955	955	955	0
329	20231103	132900	161349990	955	955	955	955	0
330	20231103	132800	161349990	955	955	955	955	0
331	20231103	132700	161349990	955	955	955	955	0
332	20231103	132600	161349990	955	955	955	955	0
333	20231103	132500	161349990	955	955	955	955	0
334	20231103	132400	161349990	955	955	955	955	0
335	20231103	132300	161349990	955	955	955	955	1000
336	20231103	132200	160394990	955	959	959	955	3050
337	20231103	132100	157476389	961	961	961	961	278
338	20231103	132000	157209231	960	960	960	960	0
339	20231103	131900	157209231	960	960	960	960	200
340	20231103	131800	157017231	960	960	960	960	2
341	20231103	131700	157015311	960	960	960	960	0
342	20231103	131600	157015311	960	960	960	960	130
343	20231103	131500	156890511	960	961	961	960	238
344	20231103	131400	156661813	961	961	961	961	0
345	20231103	131300	156661813	961	961	961	961	1
346	20231103	131200	156660852	960	960	960	960	210
347	20231103	131100	156459252	961	960	961	960	503
348	20231103	131000	155976370	960	960	960	960	479
349	20231103	130900	155516530	960	960	960	960	10
350	20231103	130800	155506930	960	960	960	960	200
351	20231103	130700	155314930	961	961	961	961	0
352	20231103	130600	155314930	961	961	961	961	0
353	20231103	130500	155314930	961	961	961	961	400
354	20231103	130400	154930530	961	961	961	961	0
355	20231103	130300	154930530	961	961	961	961	400
356	20231103	130200	154546130	957	960	960	957	500
357	20231103	130100	154066199	960	960	960	960	0
358	20231103	130000	154066199	960	960	960	960	452
359	20231103	125900	153632279	961	961	961	961	0
360	20231103	125800	153632279	961	961	961	961	1000
361	20231103	125700	152671279	961	961	962	961	1195
362	20231103	125600	151522882	964	964	964	964	0
363	20231103	125500	151522882	964	964	964	964	0
364	20231103	125400	151522882	964	962	964	962	170
365	20231103	125300	151359283	961	961	961	961	0
366	20231103	125200	151359283	961	961	961	961	6
367	20231103	125100	151353517	960	960	960	960	1
368	20231103	125000	151352557	961	961	961	961	4
369	20231103	124900	151348713	958	958	958	958	0
370	20231103	124800	151348713	958	958	958	958	0
371	20231103	124700	151348713	958	958	958	958	0
372	20231103	124600	151348713	958	958	958	958	0
373	20231103	124500	151348713	958	958	958	958	0
374	20231103	124400	151348713	958	958	958	958	45
375	20231103	124300	151305603	958	958	958	958	0
376	20231103	124200	151305603	958	958	958	958	361
377	20231103	124100	150959765	958	958	958	958	61
378	20231103	124000	150901327	958	958	958	958	0
379	20231103	123900	150901327	958	958	958	958	0
380	20231103	123800	150901327	958	958	958	958	1233
381	20231103	123700	149720113	961	961	961	961	0
382	20231103	123600	149720113	961	961	961	961	0
383	20231103	123500	149720113	961	961	961	961	5
384	20231103	123400	149715308	961	961	961	961	0
385	20231103	123300	149715308	961	961	961	961	1103
386	20231103	123200	148655325	958	961	961	958	75
387	20231103	123100	148583400	961	961	961	961	211
388	20231103	123000	148380629	961	961	961	961	12
389	20231103	122900	148369097	962	962	962	962	280
390	20231103	122800	148099737	962	962	962	962	1092
391	20231103	122700	147049233	962	962	962	962	1
392	20231103	122600	147048271	962	962	962	962	0
393	20231103	122500	147048271	962	962	962	962	350
394	20231103	122400	146711571	962	962	962	962	1
395	20231103	122300	146710609	962	962	962	962	0
396	20231103	122200	146710609	962	962	962	962	0
397	20231103	122100	146710609	962	959	962	959	10835
398	20231103	122000	136303220	958	958	958	958	0
399	20231103	121900	136303220	958	958	958	958	0
400	20231103	121800	136303220	958	958	958	958	50
401	20231103	121700	136255320	958	958	958	958	230
402	20231103	121600	136034980	958	958	958	958	0
403	20231103	121500	136034980	958	958	958	958	270
404	20231103	121400	135776320	958	958	958	958	0
405	20231103	121300	135776320	958	958	958	958	455
406	20231103	121200	135340430	958	958	958	958	0
407	20231103	121100	135340430	958	958	958	958	0
408	20231103	121000	135340430	958	958	958	958	0
409	20231103	120900	135340430	958	958	958	958	0
410	20231103	120800	135340430	958	958	958	958	0
411	20231103	120700	135340430	958	958	958	958	0
412	20231103	120600	135340430	958	958	958	958	0
413	20231103	120500	135340430	958	958	958	958	0
414	20231103	120400	135340430	958	958	958	958	0
415	20231103	120300	135340430	958	956	958	956	109
416	20231103	120200	135236224	956	956	956	956	0
417	20231103	120100	135236224	956	956	956	956	0
418	20231103	120000	135236224	956	956	956	956	0
419	20231103	115900	135236224	956	956	956	956	50
420	20231103	115800	135188424	956	956	956	956	0
421	20231103	115700	135188424	956	956	956	956	153
422	20231103	115600	135042156	957	957	957	957	1392
423	20231103	115500	133710012	958	958	958	958	0
424	20231103	115400	133710012	958	958	958	958	0
425	20231103	115300	133710012	958	958	958	958	50
426	20231103	115200	133662112	952	952	952	952	0
427	20231103	115100	133662112	952	952	952	952	0
428	20231103	115000	133662112	952	952	952	952	200
429	20231103	114900	133471712	959	959	959	959	0
430	20231103	114800	133471712	959	959	959	959	0
431	20231103	114700	133471712	959	959	959	959	3
432	20231103	114600	133468835	952	954	954	952	3000
433	20231103	114500	130611864	959	959	959	959	0
434	20231103	114400	130611864	959	959	959	959	208
435	20231103	114300	130412392	953	953	953	953	0
436	20231103	114200	130412392	953	953	953	953	0
437	20231103	114100	130412392	953	955	955	953	2000
438	20231103	114000	128505163	954	954	954	954	0
439	20231103	113900	128505163	954	954	954	954	0
440	20231103	113800	128505163	954	954	954	954	0
441	20231103	113700	128505163	954	954	954	954	0
442	20231103	113600	128505163	954	954	954	954	0
443	20231103	113500	128505163	954	954	954	954	0
444	20231103	113400	128505163	954	954	954	954	0
445	20231103	113300	128505163	954	958	958	954	5000
446	20231103	113200	123719764	960	960	960	960	0
447	20231103	113100	123719764	960	960	960	960	0
448	20231103	113000	123719764	960	960	960	960	0
449	20231103	112900	123719764	960	960	960	960	312
450	20231103	112800	123420244	960	960	960	960	0
451	20231103	112700	123420244	960	960	960	960	0
452	20231103	112600	123420244	960	960	960	960	10
453	20231103	112500	123410644	960	960	960	960	0
454	20231103	112400	123410644	960	960	960	960	990
455	20231103	112300	122460244	961	960	961	960	35
456	20231103	112200	122426623	961	961	961	961	9
457	20231103	112100	122417974	960	960	960	960	0
458	20231103	112000	122417974	960	960	960	960	132
459	20231103	111900	122291254	960	960	960	960	0
460	20231103	111800	122291254	960	960	960	960	400
461	20231103	111700	121907254	961	961	961	961	0
462	20231103	111600	121907254	961	958	961	958	10489
463	20231103	111500	111838707	959	958	959	958	400
464	20231103	111400	111455480	957	957	957	957	0
465	20231103	111300	111455480	957	957	957	957	2226
466	20231103	111200	109325198	957	957	957	957	562
467	20231103	111100	108787364	956	956	956	956	0
468	20231103	111000	108787364	956	956	956	956	0
469	20231103	110900	108787364	956	956	956	956	0
470	20231103	110800	108787364	956	956	956	956	0
471	20231103	110700	108787364	956	956	956	956	21
472	20231103	110600	108767288	956	956	956	956	0
473	20231103	110500	108767288	956	956	956	956	0
474	20231103	110400	108767288	956	956	956	956	2
475	20231103	110300	108765376	956	956	956	956	0
476	20231103	110200	108765376	956	956	956	956	0
477	20231103	110100	108765376	956	956	956	956	0
478	20231103	110000	108765376	956	957	957	956	60
479	20231103	105900	108707964	957	957	957	957	864
480	20231103	105800	107881116	956	956	956	956	153
481	20231103	105700	107734848	956	956	956	956	241
482	20231103	105600	107504452	956	956	956	956	1
483	20231103	105500	107503496	956	953	956	953	181
484	20231103	105400	107331000	952	952	952	952	0
485	20231103	105300	107331000	952	952	952	952	0
486	20231103	105200	107331000	952	952	952	952	0
487	20231103	105100	107331000	952	952	952	952	0
488	20231103	105000	107331000	952	954	954	952	2500
489	20231103	104900	104949812	953	953	953	953	0
490	20231103	104800	104949812	953	953	953	953	0
491	20231103	104700	104949812	953	953	953	953	0
492	20231103	104600	104949812	953	956	956	953	14
493	20231103	104500	104936440	956	956	956	956	1000
494	20231103	104400	103980440	956	956	956	956	210
495	20231103	104300	103779680	956	956	956	956	209
496	20231103	104200	103579876	956	956	956	956	0
497	20231103	104100	103579876	956	956	956	956	0
498	20231103	104000	103579876	956	956	956	956	0
499	20231103	103900	103579876	956	956	956	956	0
500	20231103	103800	103579876	956	956	956	956	0
501	20231103	103700	103579876	956	954	956	954	140
502	20231103	103600	103446157	952	952	952	952	0
503	20231103	103500	103446157	952	952	952	952	0
504	20231103	103400	103446157	952	952	952	952	0
505	20231103	103300	103446157	952	952	952	952	0
506	20231103	103200	103446157	952	952	952	952	0
507	20231103	103100	103446157	952	952	952	952	0
508	20231103	103000	103446157	952	952	952	952	3
509	20231103	102900	103443301	952	952	952	952	300
510	20231103	102800	103157701	952	952	952	952	0
511	20231103	102700	103157701	952	952	952	952	2000
512	20231103	102600	101253701	952	952	952	952	50
513	20231103	102500	101206101	952	952	952	952	555
514	20231103	102400	100677741	952	952	952	952	0
515	20231103	102300	100677741	952	952	952	952	0
516	20231103	102200	100677741	952	954	954	952	129
517	20231103	102100	100554823	952	952	952	952	1010
518	20231103	102000	99593303	953	953	953	953	0
519	20231103	101900	99593303	953	953	953	953	0
520	20231103	101800	99593303	953	953	953	953	536
521	20231103	101700	99082495	952	952	952	952	0
522	20231103	101600	99082495	952	952	952	952	100
523	20231103	101500	98987295	952	952	952	952	20
524	20231103	101400	98968255	952	952	952	952	91
525	20231103	101300	98881623	952	952	952	952	0
526	20231103	101200	98881623	952	952	952	952	846
527	20231103	101100	98076231	952	952	952	952	335
528	20231103	101000	97757311	952	949	952	949	1011
529	20231103	100900	96794875	949	949	949	949	0
530	20231103	100800	96794875	949	951	951	949	50
531	20231103	100700	96747405	949	949	949	949	0
532	20231103	100600	96747405	949	950	950	949	200
533	20231103	100500	96557563	950	952	952	950	702
534	20231103	100400	95890659	949	949	949	949	0
535	20231103	100300	95890659	949	949	949	949	0
536	20231103	100200	95890659	949	949	949	949	0
537	20231103	100100	95890659	949	951	951	942	5689
538	20231103	100000	90513973	951	951	951	951	50
539	20231103	095900	90466423	950	950	950	950	100
540	20231103	095800	90371423	952	952	952	952	0
541	20231103	095700	90371423	952	952	952	952	0
542	20231103	095600	90371423	952	950	952	950	606
543	20231103	095500	89795649	952	951	952	951	10
544	20231103	095400	89786130	951	949	951	949	489
545	20231103	095300	89321580	950	954	956	950	10771
546	20231103	095200	79071998	956	956	956	956	0
547	20231103	095100	79071998	956	956	956	956	0
548	20231103	095000	79071998	956	956	956	956	0
549	20231103	094900	79071998	956	954	956	954	435
550	20231103	094800	78656992	957	957	957	957	0
551	20231103	094700	78656992	957	957	957	957	0
552	20231103	094600	78656992	957	953	957	953	294
553	20231103	094500	78376194	956	956	956	956	0
554	20231103	094400	78376194	956	956	956	956	0
555	20231103	094300	78376194	956	956	956	956	0
556	20231103	094200	78376194	956	956	956	956	300
557	20231103	094100	78089394	956	957	957	956	7
558	20231103	094000	78082698	952	953	957	952	12564
559	20231103	093900	66119029	957	957	957	953	267
560	20231103	093800	65863863	959	959	959	959	0
561	20231103	093700	65863863	959	959	959	959	7
562	20231103	093600	65857150	958	958	958	958	10
563	20231103	093500	65847570	958	953	959	953	311
564	20231103	093400	65551102	959	959	959	959	11
565	20231103	093300	65540553	953	953	953	953	50
566	20231103	093200	65492903	953	953	953	953	0
567	20231103	093100	65492903	953	956	956	953	14820
568	20231103	093000	51367818	956	962	962	956	11916
569	20231103	092900	39929487	963	963	963	962	2866
570	20231103	092800	37170295	964	965	967	964	5643
571	20231103	092700	31726080	965	966	966	965	4328
572	20231103	092600	27545275	966	966	967	966	1124
573	20231103	092500	26459481	966	965	966	965	5042
574	20231103	092400	21590915	965	965	965	965	4
575	20231103	092300	21587055	966	966	966	965	797
576	20231103	092200	20817666	966	966	966	966	0
577	20231103	092100	20817666	966	966	966	966	928
578	20231103	092000	19921218	965	965	965	965	1206
579	20231103	091900	18757428	965	965	966	965	1392
580	20231103	091800	17414068	965	964	965	964	1153
581	20231103	091700	16302015	964	964	964	963	1404
582	20231103	091600	14948560	963	966	966	960	164
583	20231103	091500	14790749	965	963	965	960	2601
584	20231103	091400	12283135	960	960	960	958	970
585	20231103	091300	11352273	961	962	964	961	100
586	20231103	091200	11256032	964	960	964	960	1761
587	20231103	091100	9564219	960	959	964	956	1919
588	20231103	091000	7723614	956	959	959	956	383
589	20231103	090900	7356995	959	959	959	959	141
590	20231103	090800	7221776	959	959	959	959	29
591	20231103	090700	7193965	959	958	959	955	892
592	20231103	090600	6339424	955	958	958	955	6
593	20231103	090500	6333679	958	958	959	958	1044
594	20231103	090400	5332971	958	955	958	954	33
595	20231103	090300	5301364	959	958	959	957	1256
596	20231103	090200	4099125	959	955	959	955	294
597	20231103	090100	3817416	955	954	955	954	1454
598	20231103	090000	2429573	954	952	954	952	2552