KissMeData/040350/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192200	36935142	465	465	465	465	212
3	20231109	192100	36935142	465	465	465	465	0
4	20231109	192000	36935142	465	465	465	465	0
5	20231109	191900	36935142	465	465	465	465	0
6	20231109	191800	36935142	465	465	465	465	0
7	20231109	191700	36935142	465	465	465	465	0
8	20231109	191600	36935142	465	465	465	465	0
9	20231109	191500	36935142	465	465	465	465	0
10	20231109	191400	36935142	465	465	465	465	0
11	20231109	191300	36935142	465	465	465	465	0
12	20231109	191200	36935142	465	465	465	465	0
13	20231109	191100	36935142	465	465	465	465	0
14	20231109	191000	36935142	465	465	465	465	0
15	20231109	190900	36935142	465	465	465	465	0
16	20231109	190800	36935142	465	465	465	465	0
17	20231109	190700	36935142	465	465	465	465	0
18	20231109	190600	36935142	465	465	465	465	0
19	20231109	190500	36935142	465	465	465	465	0
20	20231109	190400	36935142	465	465	465	465	0
21	20231109	190300	36935142	465	465	465	465	0
22	20231109	190200	36935142	465	465	465	465	0
23	20231109	190100	36935142	465	465	465	465	0
24	20231109	190000	36935142	465	465	465	465	0
25	20231109	185900	36935142	465	465	465	465	0
26	20231109	185800	36935142	465	465	465	465	0
27	20231109	185700	36935142	465	465	465	465	0
28	20231109	185600	36935142	465	465	465	465	0
29	20231109	185500	36935142	465	465	465	465	0
30	20231109	185400	36935142	465	465	465	465	0
31	20231109	185300	36935142	465	465	465	465	0
32	20231109	185200	36935142	465	465	465	465	212
33	20231109	185100	36935142	465	465	465	465	0
34	20231109	185000	36935142	465	465	465	465	0
35	20231109	184900	36935142	465	465	465	465	0
36	20231109	184800	36935142	465	465	465	465	0
37	20231109	184700	36935142	465	465	465	465	0
38	20231109	184600	36935142	465	465	465	465	0
39	20231109	184500	36935142	465	465	465	465	0
40	20231109	184400	36935142	465	465	465	465	0
41	20231109	184300	36935142	465	465	465	465	0
42	20231109	184200	36935142	465	465	465	465	0
43	20231109	184100	36935142	465	465	465	465	0
44	20231109	184000	36935142	465	465	465	465	0
45	20231109	183900	36935142	465	465	465	465	0
46	20231109	183800	36935142	465	465	465	465	0
47	20231109	183700	36935142	465	465	465	465	0
48	20231109	183600	36935142	465	465	465	465	0
49	20231109	183500	36935142	465	465	465	465	0
50	20231109	183400	36935142	465	465	465	465	0
51	20231109	183300	36935142	465	465	465	465	0
52	20231109	183200	36935142	465	465	465	465	0
53	20231109	183100	36935142	465	465	465	465	0
54	20231109	183000	36935142	465	465	465	465	0
55	20231109	182900	36935142	465	465	465	465	0
56	20231109	182800	36935142	465	465	465	465	0
57	20231109	182700	36935142	465	465	465	465	0
58	20231109	182600	36935142	465	465	465	465	0
59	20231109	182500	36935142	465	465	465	465	0
60	20231109	182400	36935142	465	465	465	465	0
61	20231109	182300	36935142	465	465	465	465	0
62	20231109	182200	36935142	465	465	465	465	212
63	20231109	182100	36935142	465	465	465	465	0
64	20231109	182000	36935142	465	465	465	465	0
65	20231109	181900	36935142	465	465	465	465	0
66	20231109	181800	36935142	465	465	465	465	0
67	20231109	181700	36935142	465	465	465	465	0
68	20231109	181600	36935142	465	465	465	465	0
69	20231109	181500	36935142	465	465	465	465	0
70	20231109	181400	36935142	465	465	465	465	0
71	20231109	181300	36935142	465	465	465	465	0
72	20231109	181200	36935142	465	465	465	465	0
73	20231109	181100	36935142	465	465	465	465	0
74	20231109	181000	36935142	465	465	465	465	0
75	20231109	180900	36935142	465	465	465	465	0
76	20231109	180800	36935142	465	465	465	465	0
77	20231109	180700	36935142	465	465	465	465	0
78	20231109	180600	36935142	465	465	465	465	0
79	20231109	180500	36935142	465	465	465	465	0
80	20231109	180400	36935142	465	465	465	465	0
81	20231109	180300	36935142	465	465	465	465	0
82	20231109	180200	36935142	465	465	465	465	0
83	20231109	180100	36935142	465	465	465	465	0
84	20231109	180000	36935142	465	465	465	465	0
85	20231109	175900	36935142	465	465	465	465	0
86	20231109	175800	36935142	465	465	465	465	0
87	20231109	175700	36935142	465	465	465	465	0
88	20231109	175600	36935142	465	465	465	465	0
89	20231109	175500	36935142	465	465	465	465	0
90	20231109	175400	36935142	465	465	465	465	0
91	20231109	175300	36935142	465	465	465	465	0
92	20231109	175200	36935142	465	465	465	465	212
93	20231109	175100	36935142	465	465	465	465	0
94	20231109	175000	36935142	465	465	465	465	0
95	20231109	174900	36935142	465	465	465	465	0
96	20231109	174800	36935142	465	465	465	465	0
97	20231109	174700	36935142	465	465	465	465	0
98	20231109	174600	36935142	465	465	465	465	0
99	20231109	174500	36935142	465	465	465	465	0
100	20231109	174400	36935142	465	465	465	465	0
101	20231109	174300	36935142	465	465	465	465	0
102	20231109	174200	36935142	465	465	465	465	0
103	20231109	174100	36935142	465	465	465	465	0
104	20231109	174000	36935142	465	465	465	465	0
105	20231109	173900	36935142	465	465	465	465	0
106	20231109	173800	36935142	465	465	465	465	0
107	20231109	173700	36935142	465	465	465	465	0
108	20231109	173600	36935142	465	465	465	465	0
109	20231109	173500	36935142	465	465	465	465	0
110	20231109	173400	36935142	465	465	465	465	0
111	20231109	173300	36935142	465	465	465	465	0
112	20231109	173200	36935142	465	465	465	465	0
113	20231109	173100	36935142	465	465	465	465	0
114	20231109	173000	36935142	465	465	465	465	0
115	20231109	172900	36935142	465	465	465	465	0
116	20231109	172800	36935142	465	465	465	465	0
117	20231109	172700	36935142	465	465	465	465	0
118	20231109	172600	36935142	465	465	465	465	0
119	20231109	172500	36935142	465	465	465	465	0
120	20231109	172400	36935142	465	465	465	465	0
121	20231109	172300	36935142	465	465	465	465	0
122	20231109	172200	36935142	465	465	465	465	212
123	20231109	172100	36935142	465	465	465	465	0
124	20231109	172000	36935142	465	465	465	465	0
125	20231109	171900	36935142	465	465	465	465	0
126	20231109	171800	36935142	465	465	465	465	0
127	20231109	171700	36935142	465	465	465	465	0
128	20231109	171600	36935142	465	465	465	465	0
129	20231109	171500	36935142	465	465	465	465	0
130	20231109	171400	36935142	465	465	465	465	0
131	20231109	171300	36935142	465	465	465	465	0
132	20231109	171200	36935142	465	465	465	465	0
133	20231109	171100	36935142	465	465	465	465	0
134	20231109	171000	36935142	465	465	465	465	0
135	20231109	170900	36935142	465	465	465	465	0
136	20231109	170800	36935142	465	465	465	465	0
137	20231109	170700	36935142	465	465	465	465	0
138	20231109	170600	36935142	465	465	465	465	0
139	20231109	170500	36935142	465	465	465	465	0
140	20231109	170400	36935142	465	465	465	465	0
141	20231109	170300	36935142	465	465	465	465	0
142	20231109	170200	36935142	465	465	465	465	0
143	20231109	170100	36935142	465	465	465	465	0
144	20231109	170000	36935142	465	465	465	465	0
145	20231109	165900	36935142	465	465	465	465	0
146	20231109	165800	36935142	465	465	465	465	0
147	20231109	165700	36935142	465	465	465	465	0
148	20231109	165600	36935142	465	465	465	465	0
149	20231109	165500	36935142	465	465	465	465	0
150	20231109	165400	36935142	465	465	465	465	0
151	20231109	165300	36935142	465	465	465	465	0
152	20231109	165200	36935142	465	465	465	465	212
153	20231109	165100	36935142	465	465	465	465	0
154	20231109	165000	36935142	465	465	465	465	0
155	20231109	164900	36935142	465	465	465	465	0
156	20231109	164800	36935142	465	465	465	465	0
157	20231109	164700	36935142	465	465	465	465	0
158	20231109	164600	36935142	465	465	465	465	0
159	20231109	164500	36935142	465	465	465	465	0
160	20231109	164400	36935142	465	465	465	465	0
161	20231109	164300	36935142	465	465	465	465	0
162	20231109	164200	36935142	465	465	465	465	0
163	20231109	164100	36935142	465	465	465	465	0
164	20231109	164000	36935142	465	465	465	465	0
165	20231109	163900	36935142	465	465	465	465	0
166	20231109	163800	36935142	465	465	465	465	0
167	20231109	163700	36935142	465	465	465	465	0
168	20231109	163600	36935142	465	465	465	465	0
169	20231109	163500	36935142	465	465	465	465	0
170	20231109	163400	36935142	465	465	465	465	0
171	20231109	163300	36935142	465	465	465	465	0
172	20231109	163200	36935142	465	465	465	465	0
173	20231109	163100	36935142	465	465	465	465	0
174	20231109	163000	36935142	465	465	465	465	0
175	20231109	162900	36935142	465	465	465	465	0
176	20231109	162800	36935142	465	465	465	465	0
177	20231109	162700	36935142	465	465	465	465	0
178	20231109	162600	36935142	465	465	465	465	0
179	20231109	162500	36935142	465	465	465	465	0
180	20231109	162400	36935142	465	465	465	465	0
181	20231109	162300	36935142	465	465	465	465	0
182	20231109	162200	36935142	465	465	465	465	212
183	20231109	162100	36935142	465	465	465	465	0
184	20231109	162000	36935142	465	465	465	465	0
185	20231109	161900	36935142	465	465	465	465	0
186	20231109	161800	36935142	465	465	465	465	0
187	20231109	161700	36935142	465	465	465	465	0
188	20231109	161600	36935142	465	465	465	465	0
189	20231109	161500	36935142	465	465	465	465	0
190	20231109	161400	36935142	465	465	465	465	0
191	20231109	161300	36935142	465	465	465	465	0
192	20231109	161200	36935142	465	465	465	465	0
193	20231109	161100	36935142	465	465	465	465	0
194	20231109	161000	36935142	465	465	465	465	0
195	20231109	160900	36935142	465	465	465	465	0
196	20231109	160800	36935142	465	465	465	465	0
197	20231109	160700	36935142	465	465	465	465	0
198	20231109	160600	36935142	465	465	465	465	0
199	20231109	160500	36935142	465	465	465	465	0
200	20231109	160400	36935142	465	465	465	465	0
201	20231109	160300	36935142	465	465	465	465	0
202	20231109	160200	36935142	465	465	465	465	0
203	20231109	160100	36935142	465	465	465	465	0
204	20231109	160000	36935142	465	465	465	465	0
205	20231109	155900	36935142	465	465	465	465	0
206	20231109	155800	36935142	465	465	465	465	0
207	20231109	155700	36935142	465	465	465	465	0
208	20231109	155600	36935142	465	465	465	465	0
209	20231109	155500	36935142	465	465	465	465	0
210	20231109	155400	36935142	465	465	465	465	0
211	20231109	155300	36935142	465	465	465	465	0
212	20231109	155200	36935142	465	465	465	465	212
213	20231109	155100	36935142	465	465	465	465	0
214	20231109	155000	36935142	465	465	465	465	0
215	20231109	154900	36935142	465	465	465	465	0
216	20231109	154800	36935142	465	465	465	465	0
217	20231109	154700	36935142	465	465	465	465	0
218	20231109	154600	36935142	465	465	465	465	0
219	20231109	154500	36935142	465	465	465	465	0
220	20231109	154400	36935142	465	465	465	465	0
221	20231109	154300	36935142	465	465	465	465	0
222	20231109	154200	36935142	465	465	465	465	0
223	20231109	154100	36935142	465	465	465	465	0
224	20231109	154000	36935142	465	465	465	465	0
225	20231109	153900	36935142	465	465	465	465	0
226	20231109	153800	36935142	465	465	465	465	0
227	20231109	153700	36935142	465	465	465	465	0
228	20231109	153600	36935142	465	465	465	465	0
229	20231109	153500	36935142	465	465	465	465	0
230	20231109	153400	36935142	465	465	465	465	0
231	20231109	153300	36935142	465	465	465	465	0
232	20231109	153200	36935142	465	465	465	465	0
233	20231109	153100	36935142	465	465	465	465	0
234	20231109	153000	36935142	465	465	465	465	212
235	20231109	152900	36836562	465	465	465	465	0
236	20231109	152800	36836562	465	465	465	465	0
237	20231109	152700	36836562	465	465	465	465	0
238	20231109	152600	36836562	465	465	465	465	0
239	20231109	152500	36836562	465	465	465	465	0
240	20231109	152400	36836562	465	465	465	465	0
241	20231109	152300	36836562	465	465	465	465	0
242	20231109	152200	36836562	465	465	465	465	0
243	20231109	152100	36836562	465	465	465	465	0
244	20231109	152000	36836562	465	465	465	465	0
245	20231109	151900	36836562	465	465	465	464	17
246	20231109	151800	36828666	465	465	465	465	0
247	20231109	151700	36828666	465	465	465	465	0
248	20231109	151600	36828666	465	465	465	465	0
249	20231109	151500	36828666	465	465	465	465	0
250	20231109	151400	36828666	465	465	465	465	0
251	20231109	151300	36828666	465	465	465	465	0
252	20231109	151200	36828666	465	465	465	465	2
253	20231109	151100	36827736	465	465	465	465	0
254	20231109	151000	36827736	465	465	465	465	0
255	20231109	150900	36827736	465	465	465	465	0
256	20231109	150800	36827736	465	465	465	465	0
257	20231109	150700	36827736	465	464	465	463	196
258	20231109	150600	36736977	465	465	465	465	0
259	20231109	150500	36736977	465	465	465	465	0
260	20231109	150400	36736977	465	465	465	465	0
261	20231109	150300	36736977	465	465	465	465	0
262	20231109	150200	36736977	465	465	465	465	1
263	20231109	150100	36736512	465	465	465	465	2
264	20231109	150000	36735582	465	465	465	465	3
265	20231109	145900	36734187	463	463	463	463	10
266	20231109	145800	36729557	463	463	463	463	998
267	20231109	145700	36267483	463	465	465	463	1002
268	20231109	145600	35803553	465	465	465	465	0
269	20231109	145500	35803553	465	465	465	465	1
270	20231109	145400	35803088	465	465	465	465	0
271	20231109	145300	35803088	465	465	465	465	0
272	20231109	145200	35803088	465	465	465	465	0
273	20231109	145100	35803088	465	465	465	465	0
274	20231109	145000	35803088	465	465	465	465	0
275	20231109	144900	35803088	465	465	465	465	0
276	20231109	144800	35803088	465	465	465	465	0
277	20231109	144700	35803088	465	465	465	465	1
278	20231109	144600	35802623	463	463	463	463	0
279	20231109	144500	35802623	463	463	463	463	0
280	20231109	144400	35802623	463	463	463	463	0
281	20231109	144300	35802623	463	463	463	463	0
282	20231109	144200	35802623	463	463	463	463	0
283	20231109	144100	35802623	463	463	463	463	0
284	20231109	144000	35802623	463	464	464	463	347
285	20231109	143900	35641741	465	465	465	465	0
286	20231109	143800	35641741	465	465	465	465	0
287	20231109	143700	35641741	465	465	465	465	0
288	20231109	143600	35641741	465	465	465	465	0
289	20231109	143500	35641741	465	465	465	465	4
290	20231109	143400	35639881	465	465	465	465	0
291	20231109	143300	35639881	465	465	465	465	0
292	20231109	143200	35639881	465	465	465	465	0
293	20231109	143100	35639881	465	465	465	465	0
294	20231109	143000	35639881	465	465	465	465	2
295	20231109	142900	35638951	465	465	465	465	3
296	20231109	142800	35637556	465	465	465	465	2
297	20231109	142700	35636626	465	465	465	465	0
298	20231109	142600	35636626	465	465	465	465	4
299	20231109	142500	35634766	465	465	465	465	1
300	20231109	142400	35634301	465	465	465	465	3966
301	20231109	142300	33790111	465	465	465	465	0
302	20231109	142200	33790111	465	465	465	465	0
303	20231109	142100	33790111	465	465	465	465	2000
304	20231109	142000	32860111	465	465	465	465	0
305	20231109	141900	32860111	465	465	465	465	0
306	20231109	141800	32860111	465	465	465	465	0
307	20231109	141700	32860111	465	465	465	465	0
308	20231109	141600	32860111	465	465	465	465	0
309	20231109	141500	32860111	465	465	465	465	0
310	20231109	141400	32860111	465	465	465	465	2
311	20231109	141300	32859181	465	465	465	465	0
312	20231109	141200	32859181	465	465	465	465	0
313	20231109	141100	32859181	465	465	465	465	0
314	20231109	141000	32859181	465	465	465	465	0
315	20231109	140900	32859181	465	465	465	465	0
316	20231109	140800	32859181	465	465	465	465	1
317	20231109	140700	32858716	465	465	465	463	276
318	20231109	140600	32730921	463	465	465	463	204
319	20231109	140500	32636453	466	466	466	466	0
320	20231109	140400	32636453	466	466	466	466	0
321	20231109	140300	32636453	466	466	466	466	0
322	20231109	140200	32636453	466	466	466	466	0
323	20231109	140100	32636453	466	466	466	466	0
324	20231109	140000	32636453	466	466	466	466	0
325	20231109	135900	32636453	466	466	466	466	0
326	20231109	135800	32636453	466	466	466	466	0
327	20231109	135700	32636453	466	466	466	466	0
328	20231109	135600	32636453	466	466	466	466	0
329	20231109	135500	32636453	466	466	466	466	1
330	20231109	135400	32635987	466	466	466	466	0
331	20231109	135300	32635987	466	466	466	466	0
332	20231109	135200	32635987	466	466	466	466	0
333	20231109	135100	32635987	466	466	466	466	0
334	20231109	135000	32635987	466	466	466	466	10
335	20231109	134900	32631327	465	466	466	465	12
336	20231109	134800	32625743	466	466	466	466	0
337	20231109	134700	32625743	466	466	466	466	0
338	20231109	134600	32625743	466	466	466	466	0
339	20231109	134500	32625743	466	466	466	466	3
340	20231109	134400	32624345	466	463	466	463	2
341	20231109	134300	32623416	464	464	464	464	1613
342	20231109	134200	31874984	466	466	466	466	0
343	20231109	134100	31874984	466	466	466	466	3
344	20231109	134000	31873586	464	464	464	464	388
345	20231109	133900	31693554	464	465	465	464	14
346	20231109	133800	31687056	464	463	464	463	1002
347	20231109	133700	31222628	461	461	461	461	0
348	20231109	133600	31222628	461	462	462	461	1000
349	20231109	133500	30761617	466	466	466	466	1
350	20231109	133400	30761151	462	462	462	462	0
351	20231109	133300	30761151	462	466	466	460	17807
352	20231109	133200	22558183	467	467	467	467	0
353	20231109	133100	22558183	467	467	467	467	0
354	20231109	133000	22558183	467	467	467	467	0
355	20231109	132900	22558183	467	467	467	467	0
356	20231109	132800	22558183	467	467	467	467	0
357	20231109	132700	22558183	467	467	467	467	0
358	20231109	132600	22558183	467	467	467	467	1
359	20231109	132500	22557716	467	467	467	467	0
360	20231109	132400	22557716	467	467	467	467	0
361	20231109	132300	22557716	467	467	467	467	4
362	20231109	132200	22555848	467	467	467	467	37
363	20231109	132100	22538569	463	465	465	463	32
364	20231109	132000	22523706	466	466	466	466	17
365	20231109	131900	22515784	467	467	467	467	0
366	20231109	131800	22515784	467	467	467	467	0
367	20231109	131700	22515784	467	467	467	467	0
368	20231109	131600	22515784	467	467	467	467	0
369	20231109	131500	22515784	467	467	467	467	0
370	20231109	131400	22515784	467	467	467	467	0
371	20231109	131300	22515784	467	467	467	467	0
372	20231109	131200	22515784	467	467	467	467	3
373	20231109	131100	22514383	467	467	467	467	1
374	20231109	131000	22513916	467	467	467	467	0
375	20231109	130900	22513916	467	467	467	467	4
376	20231109	130800	22512048	467	467	467	467	0
377	20231109	130700	22512048	467	467	467	467	0
378	20231109	130600	22512048	467	467	467	467	0
379	20231109	130500	22512048	467	467	467	467	0
380	20231109	130400	22512048	467	467	467	467	4
381	20231109	130300	22510180	467	467	467	467	0
382	20231109	130200	22510180	467	467	467	467	0
383	20231109	130100	22510180	467	467	467	467	0
384	20231109	130000	22510180	467	467	467	467	0
385	20231109	125900	22510180	467	467	467	467	1936
386	20231109	125800	21606068	466	467	467	466	8231
387	20231109	125700	17762199	467	467	467	467	0
388	20231109	125600	17762199	467	466	467	466	14
389	20231109	125500	17755671	466	466	466	466	0
390	20231109	125400	17755671	466	466	466	466	0
391	20231109	125300	17755671	466	466	466	466	3
392	20231109	125200	17754273	467	467	467	467	4
393	20231109	125100	17752405	463	463	463	463	0
394	20231109	125000	17752405	463	463	463	463	0
395	20231109	124900	17752405	463	464	464	463	794
396	20231109	124800	17384591	467	467	467	467	0
397	20231109	124700	17384591	467	467	467	467	0
398	20231109	124600	17384591	467	467	467	467	1
399	20231109	124500	17384124	467	467	467	467	0
400	20231109	124400	17384124	467	467	467	467	4
401	20231109	124300	17382256	464	464	464	464	0
402	20231109	124200	17382256	464	467	467	464	435
403	20231109	124100	17180413	467	467	467	467	3
404	20231109	124000	17179012	466	466	466	466	8
405	20231109	123900	17175284	467	467	467	467	0
406	20231109	123800	17175284	467	467	467	467	4
407	20231109	123700	17173416	467	467	467	467	2
408	20231109	123600	17172482	467	467	467	467	4
409	20231109	123500	17170614	467	467	467	467	1
410	20231109	123400	17170147	468	468	468	468	0
411	20231109	123300	17170147	468	468	468	468	0
412	20231109	123200	17170147	468	468	468	468	0
413	20231109	123100	17170147	468	468	468	468	0
414	20231109	123000	17170147	468	468	468	468	0
415	20231109	122900	17170147	468	468	468	468	0
416	20231109	122800	17170147	468	468	468	468	0
417	20231109	122700	17170147	468	468	468	468	0
418	20231109	122600	17170147	468	468	468	468	0
419	20231109	122500	17170147	468	468	468	468	0
420	20231109	122400	17170147	468	468	468	468	0
421	20231109	122300	17170147	468	468	468	468	0
422	20231109	122200	17170147	468	468	468	468	0
423	20231109	122100	17170147	468	468	468	468	0
424	20231109	122000	17170147	468	468	468	468	0
425	20231109	121900	17170147	468	468	468	468	0
426	20231109	121800	17170147	468	468	468	468	0
427	20231109	121700	17170147	468	468	468	468	0
428	20231109	121600	17170147	468	468	468	468	0
429	20231109	121500	17170147	468	468	468	468	0
430	20231109	121400	17170147	468	468	468	468	0
431	20231109	121300	17170147	468	468	468	468	0
432	20231109	121200	17170147	468	468	468	468	3
433	20231109	121100	17168743	468	468	468	468	1
434	20231109	121000	17168275	468	468	468	468	5
435	20231109	120900	17165935	464	464	464	464	0
436	20231109	120800	17165935	464	465	465	464	90
437	20231109	120700	17124143	467	467	467	467	7
438	20231109	120600	17120874	469	469	469	469	0
439	20231109	120500	17120874	469	469	469	469	0
440	20231109	120400	17120874	469	469	469	468	4
441	20231109	120300	17118999	469	468	469	468	3
442	20231109	120200	17117593	469	469	469	469	0
443	20231109	120100	17117593	469	469	469	469	0
444	20231109	120000	17117593	469	469	469	469	500
445	20231109	115900	16883093	469	469	469	469	0
446	20231109	115800	16883093	469	469	469	469	0
447	20231109	115700	16883093	469	469	469	469	0
448	20231109	115600	16883093	469	469	469	469	0
449	20231109	115500	16883093	469	469	469	469	0
450	20231109	115400	16883093	469	469	469	469	0
451	20231109	115300	16883093	469	469	469	469	2
452	20231109	115200	16882155	469	469	469	469	0
453	20231109	115100	16882155	469	469	469	469	2
454	20231109	115000	16881217	469	468	469	468	2
455	20231109	114900	16880280	469	469	469	469	0
456	20231109	114800	16880280	469	469	469	469	0
457	20231109	114700	16880280	469	469	469	469	0
458	20231109	114600	16880280	469	469	469	469	0
459	20231109	114500	16880280	469	469	469	469	0
460	20231109	114400	16880280	469	468	469	468	1002
461	20231109	114300	16411343	468	468	468	468	6
462	20231109	114200	16408535	467	468	468	467	2
463	20231109	114100	16407600	468	468	468	468	0
464	20231109	114000	16407600	468	468	468	468	4
465	20231109	113900	16405728	468	468	468	468	0
466	20231109	113800	16405728	468	468	468	468	0
467	20231109	113700	16405728	468	468	468	468	0
468	20231109	113600	16405728	468	468	468	468	0
469	20231109	113500	16405728	468	468	468	468	0
470	20231109	113400	16405728	468	468	468	468	0
471	20231109	113300	16405728	468	468	468	468	0
472	20231109	113200	16405728	468	468	468	468	0
473	20231109	113100	16405728	468	468	468	468	0
474	20231109	113000	16405728	468	468	468	468	0
475	20231109	112900	16405728	468	468	468	468	0
476	20231109	112800	16405728	468	465	468	465	21
477	20231109	112700	16395960	466	466	466	466	1
478	20231109	112600	16395494	466	466	466	466	0
479	20231109	112500	16395494	466	466	466	466	0
480	20231109	112400	16395494	466	466	466	466	500
481	20231109	112300	16162494	465	465	465	465	0
482	20231109	112200	16162494	465	465	465	465	0
483	20231109	112100	16162494	465	465	465	465	59
484	20231109	112000	16135059	466	466	466	466	0
485	20231109	111900	16135059	466	466	466	466	4
486	20231109	111800	16133195	466	466	466	466	4
487	20231109	111700	16131331	466	466	466	466	5
488	20231109	111600	16129001	463	463	463	463	0
489	20231109	111500	16129001	463	463	463	463	0
490	20231109	111400	16129001	463	464	464	463	10000
491	20231109	111300	11497079	464	464	464	464	0
492	20231109	111200	11497079	464	464	464	464	0
493	20231109	111100	11497079	464	464	464	464	0
494	20231109	111000	11497079	464	465	465	464	2707
495	20231109	110900	10240931	465	465	465	465	1000
496	20231109	110800	9775931	466	466	466	466	4
497	20231109	110700	9774067	466	466	466	466	0
498	20231109	110600	9774067	466	466	466	466	0
499	20231109	110500	9774067	466	466	466	466	0
500	20231109	110400	9774067	466	466	466	466	6
501	20231109	110300	9771271	466	468	468	466	520
502	20231109	110200	9528949	467	467	467	467	0
503	20231109	110100	9528949	467	467	467	467	0
504	20231109	110000	9528949	467	467	467	467	0
505	20231109	105900	9528949	467	467	467	467	0
506	20231109	105800	9528949	467	468	468	467	3
507	20231109	105700	9527547	468	468	468	468	0
508	20231109	105600	9527547	468	468	468	468	0
509	20231109	105500	9527547	468	468	468	468	0
510	20231109	105400	9527547	468	468	468	468	0
511	20231109	105300	9527547	468	468	468	468	0
512	20231109	105200	9527547	468	468	468	468	0
513	20231109	105100	9527547	468	468	468	468	1
514	20231109	105000	9527079	465	466	466	465	6000
515	20231109	104900	6736079	466	466	466	466	0
516	20231109	104800	6736079	466	466	466	466	469
517	20231109	104700	6517525	467	467	467	467	58
518	20231109	104600	6490439	468	468	468	468	0
519	20231109	104500	6490439	468	468	468	468	20
520	20231109	104400	6481079	468	468	468	468	0
521	20231109	104300	6481079	468	468	468	468	0
522	20231109	104200	6481079	468	468	468	468	0
523	20231109	104100	6481079	468	468	468	468	0
524	20231109	104000	6481079	468	468	468	468	0
525	20231109	103900	6481079	468	468	468	468	0
526	20231109	103800	6481079	468	468	468	468	0
527	20231109	103700	6481079	468	468	468	468	0
528	20231109	103600	6481079	468	468	468	468	0
529	20231109	103500	6481079	468	468	468	468	0
530	20231109	103400	6481079	468	468	468	468	0
531	20231109	103300	6481079	468	468	468	468	2
532	20231109	103200	6480143	468	468	468	468	1
533	20231109	103100	6479675	468	468	468	468	0
534	20231109	103000	6479675	468	468	468	468	0
535	20231109	102900	6479675	468	468	468	468	0
536	20231109	102800	6479675	468	468	468	468	0
537	20231109	102700	6479675	468	468	468	468	0
538	20231109	102600	6479675	468	468	468	468	26
539	20231109	102500	6467507	468	468	468	468	0
540	20231109	102400	6467507	468	468	468	468	0
541	20231109	102300	6467507	468	468	468	468	0
542	20231109	102200	6467507	468	468	468	468	0
543	20231109	102100	6467507	468	468	468	468	0
544	20231109	102000	6467507	468	468	468	468	1
545	20231109	101900	6467039	467	467	467	467	8
546	20231109	101800	6463303	468	468	468	468	0
547	20231109	101700	6463303	468	468	468	468	3
548	20231109	101600	6461899	468	468	468	468	0
549	20231109	101500	6461899	468	468	468	468	0
550	20231109	101400	6461899	468	468	468	468	500
551	20231109	101300	6227899	468	468	468	468	0
552	20231109	101200	6227899	468	468	468	468	4
553	20231109	101100	6226027	468	468	468	468	0
554	20231109	101000	6226027	468	468	468	468	0
555	20231109	100900	6226027	468	468	468	468	3
556	20231109	100800	6224623	466	467	467	466	188
557	20231109	100700	6137013	467	468	468	467	5
558	20231109	100600	6134677	468	468	468	468	0
559	20231109	100500	6134677	468	468	468	468	0
560	20231109	100400	6134677	468	468	468	468	100
561	20231109	100300	6087877	468	467	468	466	1136
562	20231109	100200	5558493	468	468	468	468	0
563	20231109	100100	5558493	468	468	468	468	1
564	20231109	100000	5558025	467	467	467	467	0
565	20231109	095900	5558025	467	467	467	467	0
566	20231109	095800	5558025	467	467	467	467	0
567	20231109	095700	5558025	467	467	467	467	0
568	20231109	095600	5558025	467	467	467	467	0
569	20231109	095500	5558025	467	467	467	467	0
570	20231109	095400	5558025	467	467	467	467	0
571	20231109	095300	5558025	467	467	467	467	734
572	20231109	095200	5215247	468	468	468	468	86
573	20231109	095100	5174999	470	470	470	470	0
574	20231109	095000	5174999	470	467	470	467	6
575	20231109	094900	5172194	467	468	468	467	286
576	20231109	094800	5038628	468	470	470	468	242
577	20231109	094700	4925370	469	469	469	469	30
578	20231109	094600	4911300	470	470	470	470	93
579	20231109	094500	4867590	471	471	471	471	0
580	20231109	094400	4867590	471	471	471	471	0
581	20231109	094300	4867590	471	471	471	471	0
582	20231109	094200	4867590	471	471	471	471	0
583	20231109	094100	4867590	471	471	471	471	22
584	20231109	094000	4857228	471	471	471	471	0
585	20231109	093900	4857228	471	471	471	471	0
586	20231109	093800	4857228	471	471	471	471	121
587	20231109	093700	4800237	471	471	471	471	0
588	20231109	093600	4800237	471	471	471	471	0
589	20231109	093500	4800237	471	471	471	471	10
590	20231109	093400	4795527	471	471	471	471	2
591	20231109	093300	4794585	471	471	471	471	1
592	20231109	093200	4794114	471	471	471	471	3
593	20231109	093100	4792701	471	468	471	468	1001
594	20231109	093000	4324230	471	471	471	471	0
595	20231109	092900	4324230	471	471	471	471	0
596	20231109	092800	4324230	471	471	471	471	0
597	20231109	092700	4324230	471	471	471	471	0
598	20231109	092600	4324230	471	471	471	471	2
599	20231109	092500	4323288	471	471	471	471	1
600	20231109	092400	4322817	471	471	471	471	0
601	20231109	092300	4322817	471	470	471	470	2
602	20231109	092200	4321876	471	471	471	471	0
603	20231109	092100	4321876	471	471	471	471	0
604	20231109	092000	4321876	471	471	471	471	0
605	20231109	091900	4321876	471	471	471	471	0
606	20231109	091800	4321876	471	471	471	471	0
607	20231109	091700	4321876	471	471	471	471	0
608	20231109	091600	4321876	471	471	471	471	0
609	20231109	091500	4321876	471	471	471	471	12
610	20231109	091400	4316224	471	471	471	471	0
611	20231109	091300	4316224	471	471	471	471	0
612	20231109	091200	4316224	471	471	471	471	0
613	20231109	091100	4316224	471	471	471	471	1
614	20231109	091000	4315753	471	471	471	471	1
615	20231109	090900	4315282	468	468	468	468	50
616	20231109	090800	4291882	472	472	472	472	0
617	20231109	090700	4291882	472	472	472	472	1
618	20231109	090600	4291410	465	465	472	465	2988
619	20231109	090500	2901567	465	465	465	465	6222
620	20231109	090400	8337	466	466	466	466	0
621	20231109	090300	8337	466	466	466	466	0
622	20231109	090200	8337	466	466	466	466	0
623	20231109	090100	8337	466	466	466	466	1
624	20231109	090000	7871	463	463	463	463	17