KissMeData/096690/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200100	416810094	457	457	457	457	12654
3	20231103	200000	416810094	457	457	457	457	0
4	20231103	195900	416810094	457	457	457	457	0
5	20231103	195800	416810094	457	457	457	457	0
6	20231103	195700	416810094	457	457	457	457	0
7	20231103	195600	416810094	457	457	457	457	0
8	20231103	195500	416810094	457	457	457	457	0
9	20231103	195400	416810094	457	457	457	457	0
10	20231103	195300	416810094	457	457	457	457	0
11	20231103	195200	416810094	457	457	457	457	0
12	20231103	195100	416810094	457	457	457	457	0
13	20231103	195000	416810094	457	457	457	457	0
14	20231103	194900	416810094	457	457	457	457	0
15	20231103	194800	416810094	457	457	457	457	0
16	20231103	194700	416810094	457	457	457	457	0
17	20231103	194600	416810094	457	457	457	457	0
18	20231103	194500	416810094	457	457	457	457	0
19	20231103	194400	416810094	457	457	457	457	0
20	20231103	194300	416810094	457	457	457	457	0
21	20231103	194200	416810094	457	457	457	457	0
22	20231103	194100	416810094	457	457	457	457	0
23	20231103	194000	416810094	457	457	457	457	0
24	20231103	193900	416810094	457	457	457	457	0
25	20231103	193800	416810094	457	457	457	457	0
26	20231103	193700	416810094	457	457	457	457	0
27	20231103	193600	416810094	457	457	457	457	0
28	20231103	193500	416810094	457	457	457	457	0
29	20231103	193400	416810094	457	457	457	457	0
30	20231103	193300	416810094	457	457	457	457	0
31	20231103	193200	416810094	457	457	457	457	0
32	20231103	193100	416810094	457	457	457	457	12654
33	20231103	193000	416810094	457	457	457	457	0
34	20231103	192900	416810094	457	457	457	457	0
35	20231103	192800	416810094	457	457	457	457	0
36	20231103	192700	416810094	457	457	457	457	0
37	20231103	192600	416810094	457	457	457	457	0
38	20231103	192500	416810094	457	457	457	457	0
39	20231103	192400	416810094	457	457	457	457	0
40	20231103	192300	416810094	457	457	457	457	0
41	20231103	192200	416810094	457	457	457	457	0
42	20231103	192100	416810094	457	457	457	457	0
43	20231103	192000	416810094	457	457	457	457	0
44	20231103	191900	416810094	457	457	457	457	0
45	20231103	191800	416810094	457	457	457	457	0
46	20231103	191700	416810094	457	457	457	457	0
47	20231103	191600	416810094	457	457	457	457	0
48	20231103	191500	416810094	457	457	457	457	0
49	20231103	191400	416810094	457	457	457	457	0
50	20231103	191300	416810094	457	457	457	457	0
51	20231103	191200	416810094	457	457	457	457	0
52	20231103	191100	416810094	457	457	457	457	0
53	20231103	191000	416810094	457	457	457	457	0
54	20231103	190900	416810094	457	457	457	457	0
55	20231103	190800	416810094	457	457	457	457	0
56	20231103	190700	416810094	457	457	457	457	0
57	20231103	190600	416810094	457	457	457	457	0
58	20231103	190500	416810094	457	457	457	457	0
59	20231103	190400	416810094	457	457	457	457	0
60	20231103	190300	416810094	457	457	457	457	0
61	20231103	190200	416810094	457	457	457	457	0
62	20231103	190100	416810094	457	457	457	457	12654
63	20231103	190000	416810094	457	457	457	457	0
64	20231103	185900	416810094	457	457	457	457	0
65	20231103	185800	416810094	457	457	457	457	0
66	20231103	185700	416810094	457	457	457	457	0
67	20231103	185600	416810094	457	457	457	457	0
68	20231103	185500	416810094	457	457	457	457	0
69	20231103	185400	416810094	457	457	457	457	0
70	20231103	185300	416810094	457	457	457	457	0
71	20231103	185200	416810094	457	457	457	457	0
72	20231103	185100	416810094	457	457	457	457	0
73	20231103	185000	416810094	457	457	457	457	0
74	20231103	184900	416810094	457	457	457	457	0
75	20231103	184800	416810094	457	457	457	457	0
76	20231103	184700	416810094	457	457	457	457	0
77	20231103	184600	416810094	457	457	457	457	0
78	20231103	184500	416810094	457	457	457	457	0
79	20231103	184400	416810094	457	457	457	457	0
80	20231103	184300	416810094	457	457	457	457	0
81	20231103	184200	416810094	457	457	457	457	0
82	20231103	184100	416810094	457	457	457	457	0
83	20231103	184000	416810094	457	457	457	457	0
84	20231103	183900	416810094	457	457	457	457	0
85	20231103	183800	416810094	457	457	457	457	0
86	20231103	183700	416810094	457	457	457	457	0
87	20231103	183600	416810094	457	457	457	457	0
88	20231103	183500	416810094	457	457	457	457	0
89	20231103	183400	416810094	457	457	457	457	0
90	20231103	183300	416810094	457	457	457	457	0
91	20231103	183200	416810094	457	457	457	457	0
92	20231103	183100	416810094	457	457	457	457	12654
93	20231103	183000	416810094	457	457	457	457	0
94	20231103	182900	416810094	457	457	457	457	0
95	20231103	182800	416810094	457	457	457	457	0
96	20231103	182700	416810094	457	457	457	457	0
97	20231103	182600	416810094	457	457	457	457	0
98	20231103	182500	416810094	457	457	457	457	0
99	20231103	182400	416810094	457	457	457	457	0
100	20231103	182300	416810094	457	457	457	457	0
101	20231103	182200	416810094	457	457	457	457	0
102	20231103	182100	416810094	457	457	457	457	0
103	20231103	182000	416810094	457	457	457	457	0
104	20231103	181900	416810094	457	457	457	457	0
105	20231103	181800	416810094	457	457	457	457	0
106	20231103	181700	416810094	457	457	457	457	0
107	20231103	181600	416810094	457	457	457	457	0
108	20231103	181500	416810094	457	457	457	457	0
109	20231103	181400	416810094	457	457	457	457	0
110	20231103	181300	416810094	457	457	457	457	0
111	20231103	181200	416810094	457	457	457	457	0
112	20231103	181100	416810094	457	457	457	457	0
113	20231103	181000	416810094	457	457	457	457	0
114	20231103	180900	416810094	457	457	457	457	0
115	20231103	180800	416810094	457	457	457	457	0
116	20231103	180700	416810094	457	457	457	457	0
117	20231103	180600	416810094	457	457	457	457	0
118	20231103	180500	416810094	457	457	457	457	0
119	20231103	180400	416810094	457	457	457	457	0
120	20231103	180300	416810094	457	457	457	457	0
121	20231103	180200	416810094	457	457	457	457	0
122	20231103	180100	416810094	457	457	457	457	12654
123	20231103	180000	416810094	457	457	457	457	0
124	20231103	175900	416810094	457	457	457	457	0
125	20231103	175800	416810094	457	457	457	457	0
126	20231103	175700	416810094	457	457	457	457	0
127	20231103	175600	416810094	457	457	457	457	0
128	20231103	175500	416810094	457	457	457	457	0
129	20231103	175400	416810094	457	457	457	457	0
130	20231103	175300	416810094	457	457	457	457	0
131	20231103	175200	416810094	457	457	457	457	0
132	20231103	175100	416810094	457	457	457	457	0
133	20231103	175000	416810094	457	457	457	457	0
134	20231103	174900	416810094	457	457	457	457	0
135	20231103	174800	416810094	457	457	457	457	0
136	20231103	174700	416810094	457	457	457	457	0
137	20231103	174600	416810094	457	457	457	457	0
138	20231103	174500	416810094	457	457	457	457	0
139	20231103	174400	416810094	457	457	457	457	0
140	20231103	174300	416810094	457	457	457	457	0
141	20231103	174200	416810094	457	457	457	457	0
142	20231103	174100	416810094	457	457	457	457	0
143	20231103	174000	416810094	457	457	457	457	0
144	20231103	173900	416810094	457	457	457	457	0
145	20231103	173800	416810094	457	457	457	457	0
146	20231103	173700	416810094	457	457	457	457	0
147	20231103	173600	416810094	457	457	457	457	0
148	20231103	173500	416810094	457	457	457	457	0
149	20231103	173400	416810094	457	457	457	457	0
150	20231103	173300	416810094	457	457	457	457	0
151	20231103	173200	416810094	457	457	457	457	0
152	20231103	173100	416810094	457	457	457	457	12654
153	20231103	173000	416810094	457	457	457	457	0
154	20231103	172900	416810094	457	457	457	457	0
155	20231103	172800	416810094	457	457	457	457	0
156	20231103	172700	416810094	457	457	457	457	0
157	20231103	172600	416810094	457	457	457	457	0
158	20231103	172500	416810094	457	457	457	457	0
159	20231103	172400	416810094	457	457	457	457	0
160	20231103	172300	416810094	457	457	457	457	0
161	20231103	172200	416810094	457	457	457	457	0
162	20231103	172100	416810094	457	457	457	457	0
163	20231103	172000	416810094	457	457	457	457	0
164	20231103	171900	416810094	457	457	457	457	0
165	20231103	171800	416810094	457	457	457	457	0
166	20231103	171700	416810094	457	457	457	457	0
167	20231103	171600	416810094	457	457	457	457	0
168	20231103	171500	416810094	457	457	457	457	0
169	20231103	171400	416810094	457	457	457	457	0
170	20231103	171300	416810094	457	457	457	457	0
171	20231103	171200	416810094	457	457	457	457	0
172	20231103	171100	416810094	457	457	457	457	0
173	20231103	171000	416810094	457	457	457	457	0
174	20231103	170900	416810094	457	457	457	457	0
175	20231103	170800	416810094	457	457	457	457	0
176	20231103	170700	416810094	457	457	457	457	0
177	20231103	170600	416810094	457	457	457	457	0
178	20231103	170500	416810094	457	457	457	457	0
179	20231103	170400	416810094	457	457	457	457	0
180	20231103	170300	416810094	457	457	457	457	0
181	20231103	170200	416810094	457	457	457	457	0
182	20231103	170100	416810094	457	457	457	457	12654
183	20231103	170000	416810094	457	457	457	457	0
184	20231103	165900	416810094	457	457	457	457	0
185	20231103	165800	416810094	457	457	457	457	0
186	20231103	165700	416810094	457	457	457	457	0
187	20231103	165600	416810094	457	457	457	457	0
188	20231103	165500	416810094	457	457	457	457	0
189	20231103	165400	416810094	457	457	457	457	0
190	20231103	165300	416810094	457	457	457	457	0
191	20231103	165200	416810094	457	457	457	457	0
192	20231103	165100	416810094	457	457	457	457	0
193	20231103	165000	416810094	457	457	457	457	0
194	20231103	164900	416810094	457	457	457	457	0
195	20231103	164800	416810094	457	457	457	457	0
196	20231103	164700	416810094	457	457	457	457	0
197	20231103	164600	416810094	457	457	457	457	0
198	20231103	164500	416810094	457	457	457	457	0
199	20231103	164400	416810094	457	457	457	457	0
200	20231103	164300	416810094	457	457	457	457	0
201	20231103	164200	416810094	457	457	457	457	0
202	20231103	164100	416810094	457	457	457	457	0
203	20231103	164000	416810094	457	457	457	457	0
204	20231103	163900	416810094	457	457	457	457	0
205	20231103	163800	416810094	457	457	457	457	0
206	20231103	163700	416810094	457	457	457	457	0
207	20231103	163600	416810094	457	457	457	457	0
208	20231103	163500	416810094	457	457	457	457	0
209	20231103	163400	416810094	457	457	457	457	0
210	20231103	163300	416810094	457	457	457	457	0
211	20231103	163200	416810094	457	457	457	457	0
212	20231103	163100	416810094	457	457	457	457	12654
213	20231103	163000	416810094	457	457	457	457	0
214	20231103	162900	416810094	457	457	457	457	0
215	20231103	162800	416810094	457	457	457	457	0
216	20231103	162700	416810094	457	457	457	457	0
217	20231103	162600	416810094	457	457	457	457	0
218	20231103	162500	416810094	457	457	457	457	0
219	20231103	162400	416810094	457	457	457	457	0
220	20231103	162300	416810094	457	457	457	457	0
221	20231103	162200	416810094	457	457	457	457	0
222	20231103	162100	416810094	457	457	457	457	0
223	20231103	162000	416810094	457	457	457	457	0
224	20231103	161900	416810094	457	457	457	457	0
225	20231103	161800	416810094	457	457	457	457	0
226	20231103	161700	416810094	457	457	457	457	0
227	20231103	161600	416810094	457	457	457	457	0
228	20231103	161500	416810094	457	457	457	457	0
229	20231103	161400	416810094	457	457	457	457	0
230	20231103	161300	416810094	457	457	457	457	0
231	20231103	161200	416810094	457	457	457	457	0
232	20231103	161100	416810094	457	457	457	457	0
233	20231103	161000	416810094	457	457	457	457	0
234	20231103	160900	416810094	457	457	457	457	0
235	20231103	160800	416810094	457	457	457	457	0
236	20231103	160700	416810094	457	457	457	457	0
237	20231103	160600	416810094	457	457	457	457	0
238	20231103	160500	416810094	457	457	457	457	0
239	20231103	160400	416810094	457	457	457	457	0
240	20231103	160300	416810094	457	457	457	457	0
241	20231103	160200	416810094	457	457	457	457	0
242	20231103	160100	416810094	457	457	457	457	12654
243	20231103	160000	416810094	457	457	457	457	0
244	20231103	155900	416810094	457	457	457	457	0
245	20231103	155800	416810094	457	457	457	457	0
246	20231103	155700	416810094	457	457	457	457	0
247	20231103	155600	416810094	457	457	457	457	0
248	20231103	155500	416810094	457	457	457	457	0
249	20231103	155400	416810094	457	457	457	457	0
250	20231103	155300	416810094	457	457	457	457	0
251	20231103	155200	416810094	457	457	457	457	0
252	20231103	155100	416810094	457	457	457	457	0
253	20231103	155000	416810094	457	457	457	457	0
254	20231103	154900	416810094	457	457	457	457	0
255	20231103	154800	416810094	457	457	457	457	0
256	20231103	154700	416810094	457	457	457	457	0
257	20231103	154600	416810094	457	457	457	457	0
258	20231103	154500	416810094	457	457	457	457	0
259	20231103	154400	416810094	457	457	457	457	0
260	20231103	154300	416810094	457	457	457	457	0
261	20231103	154200	416810094	457	457	457	457	0
262	20231103	154100	416810094	457	457	457	457	0
263	20231103	154000	416810094	457	457	457	457	0
264	20231103	153900	416810094	457	457	457	457	0
265	20231103	153800	416810094	457	457	457	457	0
266	20231103	153700	416810094	457	457	457	457	0
267	20231103	153600	416810094	457	457	457	457	0
268	20231103	153500	416810094	457	457	457	457	0
269	20231103	153400	416810094	457	457	457	457	0
270	20231103	153300	416810094	457	457	457	457	0
271	20231103	153200	416810094	457	457	457	457	0
272	20231103	153100	416810094	457	457	457	457	12654
273	20231103	153000	416810094	457	457	457	457	12654
274	20231103	152900	411027216	457	457	457	457	0
275	20231103	152800	411027216	457	457	457	457	0
276	20231103	152700	411027216	457	457	457	457	0
277	20231103	152600	411027216	457	457	457	457	0
278	20231103	152500	411027216	457	457	457	457	0
279	20231103	152400	411027216	457	457	457	457	0
280	20231103	152300	411027216	457	457	457	457	0
281	20231103	152200	411027216	457	457	457	457	0
282	20231103	152100	411027216	457	457	457	457	0
283	20231103	152000	411027216	457	457	457	457	0
284	20231103	151900	411027216	457	456	457	456	111
285	20231103	151800	410976598	456	456	456	456	5891
286	20231103	151700	408290302	457	457	457	457	0
287	20231103	151600	408290302	457	457	457	457	0
288	20231103	151500	408290302	457	457	457	457	1
289	20231103	151400	408289845	457	456	457	456	29
290	20231103	151300	408276598	457	457	457	457	100
291	20231103	151200	408230898	457	457	457	457	0
292	20231103	151100	408230898	457	457	457	457	336
293	20231103	151000	408077346	457	456	457	456	6108
294	20231103	150900	405286235	457	457	457	457	0
295	20231103	150800	405286235	457	457	457	457	0
296	20231103	150700	405286235	457	457	457	457	0
297	20231103	150600	405286235	457	457	457	457	80
298	20231103	150500	405249675	457	457	457	457	0
299	20231103	150400	405249675	457	457	457	457	0
300	20231103	150300	405249675	457	457	457	456	6776
301	20231103	150200	402157161	458	458	458	458	102
302	20231103	150100	402110445	458	456	459	456	596
303	20231103	150000	401837888	458	458	458	458	100
304	20231103	145900	401792088	458	458	458	458	0
305	20231103	145800	401792088	458	457	458	456	3539
306	20231103	145700	400178146	458	458	458	458	200
307	20231103	145600	400086546	459	459	459	459	0
308	20231103	145500	400086546	459	459	459	459	1
309	20231103	145400	400086087	459	457	459	456	2200
310	20231103	145300	399080885	457	456	457	456	500
311	20231103	145200	398852883	457	456	457	456	1501
312	20231103	145100	398168426	456	455	456	455	1686
313	20231103	145000	397401196	455	454	455	453	9096
314	20231103	144900	393279170	455	454	455	454	7213
315	20231103	144800	390004467	455	455	455	454	6004
316	20231103	144700	387278647	455	455	456	455	4505
317	20231103	144600	385228867	456	456	456	456	10
318	20231103	144500	385224307	456	456	456	456	0
319	20231103	144400	385224307	456	456	456	456	1
320	20231103	144300	385223851	456	455	456	455	501
321	20231103	144200	384995895	456	456	456	456	219
322	20231103	144100	384896031	457	457	457	457	0
323	20231103	144000	384896031	457	457	457	457	0
324	20231103	143900	384896031	457	455	457	455	2235
325	20231103	143800	383878869	457	456	458	455	10822
326	20231103	143700	378953530	456	457	457	456	185
327	20231103	143600	378869169	456	455	456	455	11820
328	20231103	143500	373490249	456	455	456	455	1446
329	20231103	143400	372832173	456	457	457	456	136
330	20231103	143300	372770156	456	456	457	456	1760
331	20231103	143200	371967595	458	457	458	455	5343
332	20231103	143100	369531267	457	458	458	456	315
333	20231103	143000	369387300	457	457	457	457	918
334	20231103	142900	368967774	459	459	459	459	0
335	20231103	142800	368967774	459	459	460	457	573
336	20231103	142700	368705109	459	458	459	458	602
337	20231103	142600	368429391	459	458	459	458	39
338	20231103	142500	368411528	459	458	459	458	501
339	20231103	142400	368182069	459	459	459	459	0
340	20231103	142300	368182069	459	459	459	459	0
341	20231103	142200	368182069	459	459	459	459	103
342	20231103	142100	368134792	459	458	459	458	501
343	20231103	142000	367905333	459	460	460	458	921
344	20231103	141900	367483264	460	457	460	457	1527
345	20231103	141800	366783759	459	458	459	458	501
346	20231103	141700	366554300	460	459	460	459	217
347	20231103	141600	366454696	459	458	459	458	403
348	20231103	141500	366270052	459	458	459	458	1223
349	20231103	141400	365709917	459	459	459	459	0
350	20231103	141300	365709917	459	459	459	459	0
351	20231103	141200	365709917	459	459	459	459	0
352	20231103	141100	365709917	459	459	459	459	1
353	20231103	141000	365709458	460	459	460	459	501
354	20231103	140900	365479498	460	458	460	458	1102
355	20231103	140800	364974045	459	458	459	458	533
356	20231103	140700	364729929	458	458	458	458	0
357	20231103	140600	364729929	458	458	458	458	21
358	20231103	140500	364720311	458	457	458	457	901
359	20231103	140400	364308553	458	458	458	458	1
360	20231103	140300	364308095	458	457	458	457	224
361	20231103	140200	364205726	458	458	458	458	266
362	20231103	140100	364083898	459	458	459	458	735
363	20231103	140000	363747267	458	458	458	458	100
364	20231103	135900	363701467	459	459	460	458	4788
365	20231103	135800	361508248	460	460	460	460	0
366	20231103	135700	361508248	460	459	460	459	312
367	20231103	135600	361365039	460	459	460	459	528
368	20231103	135500	361122683	460	460	460	459	617
369	20231103	135400	360839476	460	459	460	459	340
370	20231103	135300	360683415	460	459	460	459	626
371	20231103	135200	360396079	460	459	460	459	299
372	20231103	135100	360258837	460	459	460	459	339
373	20231103	135000	360103235	460	459	460	459	616
374	20231103	134900	359820489	460	460	460	460	0
375	20231103	134800	359820489	460	459	460	459	999
376	20231103	134700	359361946	460	460	460	460	0
377	20231103	134600	359361946	460	460	460	460	0
378	20231103	134500	359361946	460	459	460	458	740
379	20231103	134400	359022384	460	459	460	459	351
380	20231103	134300	358861274	460	459	460	459	359
381	20231103	134200	358696492	460	460	460	460	0
382	20231103	134100	358696492	460	459	460	459	1164
383	20231103	134000	358162212	460	461	462	460	20812
384	20231103	133900	348567979	462	461	462	461	825
385	20231103	133800	348187653	462	462	462	462	216
386	20231103	133700	348087861	462	462	462	462	0
387	20231103	133600	348087861	462	462	462	462	2
388	20231103	133500	348086937	462	461	462	461	45
389	20231103	133400	348066191	462	462	462	462	0
390	20231103	133300	348066191	462	461	462	461	21
391	20231103	133200	348056509	462	462	463	462	1051
392	20231103	133100	347570946	462	462	463	461	8561
393	20231103	133000	343623668	461	462	462	461	1510
394	20231103	132900	342927548	462	462	462	462	50
395	20231103	132800	342904448	464	463	464	461	107952
396	20231103	132700	292959667	464	463	464	463	10502
397	20231103	132600	288097239	464	464	464	463	111
398	20231103	132500	288045795	464	463	464	463	201
399	20231103	132400	287952731	464	464	464	464	12
400	20231103	132300	287947163	464	463	464	463	2181
401	20231103	132200	286937358	464	464	465	464	1951
402	20231103	132100	286032093	465	464	465	464	12181
403	20231103	132000	280380108	464	463	464	462	7270
404	20231103	131900	277012975	464	463	464	463	501
405	20231103	131800	276781011	464	464	464	463	256
406	20231103	131700	276662232	465	463	465	463	103
407	20231103	131600	276614440	465	464	465	464	1208
408	20231103	131500	276053926	464	460	464	460	26981
409	20231103	131400	263587556	459	461	461	459	10467
410	20231103	131300	258782321	462	458	462	458	68403
411	20231103	131200	227353616	458	458	458	458	0
412	20231103	131100	227353616	458	457	458	457	316
413	20231103	131000	227209203	458	455	458	455	14771
414	20231103	130900	220466761	456	456	456	456	1
415	20231103	130800	220466305	455	455	455	455	1842
416	20231103	130700	219628195	455	455	455	455	0
417	20231103	130600	219628195	455	455	455	455	0
418	20231103	130500	219628195	455	455	455	455	30
419	20231103	130400	219614545	455	455	455	455	0
420	20231103	130300	219614545	455	455	455	455	0
421	20231103	130200	219614545	455	455	455	455	0
422	20231103	130100	219614545	455	455	456	454	3939
423	20231103	130000	217826071	456	456	456	456	0
424	20231103	125900	217826071	456	455	456	455	902
425	20231103	125800	217415659	456	456	457	456	1044
426	20231103	125700	216939594	457	456	457	456	6402
427	20231103	125600	214020280	457	456	457	456	605
428	20231103	125500	213744399	457	457	457	457	0
429	20231103	125400	213744399	457	457	457	456	1046
430	20231103	125300	213267413	457	457	458	457	246
431	20231103	125200	213154990	459	459	459	459	0
432	20231103	125100	213154990	459	459	459	459	0
433	20231103	125000	213154990	459	459	459	459	0
434	20231103	124900	213154990	459	459	459	459	12
435	20231103	124800	213149482	459	459	459	459	0
436	20231103	124700	213149482	459	458	459	458	5981
437	20231103	124600	210409202	458	457	458	456	346
438	20231103	124500	210251279	456	457	457	456	1075
439	20231103	124400	209761004	459	459	459	459	0
440	20231103	124300	209761004	459	459	459	459	0
441	20231103	124200	209761004	459	459	459	459	0
442	20231103	124100	209761004	459	458	459	458	9586
443	20231103	124000	205370615	458	456	458	456	301
444	20231103	123900	205233357	458	458	458	458	0
445	20231103	123800	205233357	458	458	458	458	219
446	20231103	123700	205133055	458	458	458	458	0
447	20231103	123600	205133055	458	458	458	458	0
448	20231103	123500	205133055	458	458	458	458	0
449	20231103	123400	205133055	458	458	458	458	328
450	20231103	123300	204982831	458	458	458	458	0
451	20231103	123200	204982831	458	458	458	456	2436
452	20231103	123100	203871043	458	458	458	458	0
453	20231103	123000	203871043	458	458	458	458	1
454	20231103	122900	203870585	457	457	457	457	5000
455	20231103	122800	201585585	458	458	458	458	0
456	20231103	122700	201585585	458	457	458	457	5803
457	20231103	122600	198933611	458	458	458	458	0
458	20231103	122500	198933611	458	458	458	458	0
459	20231103	122400	198933611	458	458	458	458	0
460	20231103	122300	198933611	458	458	458	458	5
461	20231103	122200	198931321	459	459	459	459	0
462	20231103	122100	198931321	459	458	459	458	51
463	20231103	122000	198907962	459	458	459	457	586
464	20231103	121900	198639392	459	459	459	459	0
465	20231103	121800	198639392	459	459	459	459	0
466	20231103	121700	198639392	459	458	459	458	2
467	20231103	121600	198638475	459	459	459	459	0
468	20231103	121500	198638475	459	458	459	458	3919
469	20231103	121400	196839684	459	458	459	458	201
470	20231103	121300	196747625	458	458	458	458	3336
471	20231103	121200	195219737	458	456	458	456	195
472	20231103	121100	195130815	458	458	458	458	0
473	20231103	121000	195130815	458	458	458	458	0
474	20231103	120900	195130815	458	458	458	458	0
475	20231103	120800	195130815	458	458	458	458	0
476	20231103	120700	195130815	458	458	458	458	0
477	20231103	120600	195130815	458	458	458	458	1684
478	20231103	120500	194359543	459	458	459	458	10120
479	20231103	120400	189724579	458	457	458	457	100
480	20231103	120300	189678878	458	458	458	458	1
481	20231103	120200	189678420	458	457	458	457	51
482	20231103	120100	189655112	458	458	458	458	1
483	20231103	120000	189654654	457	457	457	457	0
484	20231103	115900	189654654	457	456	457	456	2730
485	20231103	115800	188408273	455	455	455	455	30
486	20231103	115700	188394623	457	457	457	457	0
487	20231103	115600	188394623	457	457	457	457	8958
488	20231103	115500	184300817	457	456	457	456	5800
489	20231103	115400	181650267	457	457	457	457	0
490	20231103	115300	181650267	457	456	457	456	5096
491	20231103	115200	179322278	456	454	456	454	5
492	20231103	115100	179320006	456	454	456	454	775
493	20231103	115000	178967278	456	456	456	456	0
494	20231103	114900	178967278	456	456	456	456	0
495	20231103	114800	178967278	456	456	456	456	36
496	20231103	114700	178950862	456	456	456	456	20
497	20231103	114600	178941742	456	456	456	456	21
498	20231103	114500	178932166	457	455	457	455	1002
499	20231103	114400	178476253	457	458	458	457	104
500	20231103	114300	178428625	458	457	458	457	533
501	20231103	114200	178185042	457	456	457	456	4025
502	20231103	114100	176347562	456	456	456	456	5347
503	20231103	114000	173909330	457	457	457	457	5353
504	20231103	113900	171463009	457	457	457	457	1
505	20231103	113800	171462552	456	452	456	452	86404
506	20231103	113700	132301143	452	452	452	452	0
507	20231103	113600	132301143	452	452	452	452	100
508	20231103	113500	132255943	452	452	452	452	0
509	20231103	113400	132255943	452	452	452	452	0
510	20231103	113300	132255943	452	452	452	452	0
511	20231103	113200	132255943	452	452	452	452	0
512	20231103	113100	132255943	452	452	452	452	3
513	20231103	113000	132254587	452	452	452	452	0
514	20231103	112900	132254587	452	452	452	452	0
515	20231103	112800	132254587	452	451	452	451	2
516	20231103	112700	132253684	452	452	452	452	0
517	20231103	112600	132253684	452	452	452	452	0
518	20231103	112500	132253684	452	452	452	452	0
519	20231103	112400	132253684	452	452	452	452	24
520	20231103	112300	132242836	452	452	452	452	0
521	20231103	112200	132242836	452	452	452	452	0
522	20231103	112100	132242836	452	452	452	452	0
523	20231103	112000	132242836	452	452	452	452	25
524	20231103	111900	132231536	450	452	452	450	1013
525	20231103	111800	131774680	452	451	452	451	4
526	20231103	111700	131772873	452	452	452	452	0
527	20231103	111600	131772873	452	452	452	452	0
528	20231103	111500	131772873	452	452	452	452	0
529	20231103	111400	131772873	452	450	452	450	5082
530	20231103	111300	129482889	452	451	452	451	2566
531	20231103	111200	128325622	452	452	452	452	0
532	20231103	111100	128325622	452	452	452	452	0
533	20231103	111000	128325622	452	452	452	452	10
534	20231103	110900	128321102	452	452	452	452	30
535	20231103	110800	128307542	451	451	452	451	3179
536	20231103	110700	126873812	451	451	451	451	0
537	20231103	110600	126873812	451	451	451	451	0
538	20231103	110500	126873812	451	450	451	450	4142
539	20231103	110400	125009911	450	447	450	447	437
540	20231103	110300	124813605	450	449	450	449	386
541	20231103	110200	124640002	450	450	450	450	1
542	20231103	110100	124639552	450	450	450	450	11
543	20231103	110000	124634602	446	449	449	446	3811
544	20231103	105900	122933664	450	449	450	449	101
545	20231103	105800	122888314	450	450	450	450	0
546	20231103	105700	122888314	450	450	450	450	0
547	20231103	105600	122888314	450	449	450	449	9
548	20231103	105500	122884272	451	451	451	451	0
549	20231103	105400	122884272	451	451	451	451	0
550	20231103	105300	122884272	451	451	451	451	0
551	20231103	105200	122884272	451	451	451	451	7
552	20231103	105100	122881115	451	451	451	451	0
553	20231103	105000	122881115	451	451	451	445	10011
554	20231103	104900	118416260	451	451	451	451	0
555	20231103	104800	118416260	451	451	451	451	5
556	20231103	104700	118414005	451	451	451	451	0
557	20231103	104600	118414005	451	451	451	451	0
558	20231103	104500	118414005	451	451	451	450	1140
559	20231103	104400	117899896	451	451	451	451	2
560	20231103	104300	117898994	451	451	451	451	1000
561	20231103	104200	117447994	451	451	451	451	8
562	20231103	104100	117444386	451	451	451	451	10
563	20231103	104000	117439876	451	451	451	451	5
564	20231103	103900	117437621	451	451	451	451	70
565	20231103	103800	117406051	451	450	451	450	115
566	20231103	103700	117354291	451	451	451	450	1211
567	20231103	103600	116808140	451	450	451	450	223
568	20231103	103500	116707789	451	451	451	451	100
569	20231103	103400	116662689	451	451	451	451	0
570	20231103	103300	116662689	451	450	451	450	62
571	20231103	103200	116634788	451	450	452	445	25203
572	20231103	103100	105373359	452	452	452	452	0
573	20231103	103000	105373359	452	452	452	452	0
574	20231103	102900	105373359	452	452	452	452	0
575	20231103	102800	105373359	452	451	452	449	10005
576	20231103	102700	100872564	451	451	451	451	2
577	20231103	102600	100871662	452	452	452	452	0
578	20231103	102500	100871662	452	452	452	452	0
579	20231103	102400	100871662	452	450	452	450	9499
580	20231103	102300	96597110	453	453	453	453	0
581	20231103	102200	96597110	453	451	453	449	7812
582	20231103	102100	93084349	451	451	451	451	4
583	20231103	102000	93082545	452	452	452	450	3379
584	20231103	101900	91555332	453	451	453	450	1991
585	20231103	101800	90658149	452	452	452	452	6
586	20231103	101700	90655437	453	453	453	453	8
587	20231103	101600	90651813	452	452	452	452	171
588	20231103	101500	90574521	452	452	452	452	12
589	20231103	101400	90569097	452	448	452	448	501
590	20231103	101300	90344645	452	448	452	448	1001
591	20231103	101200	89896193	452	452	452	452	10
592	20231103	101100	89891673	452	452	452	452	0
593	20231103	101000	89891673	452	450	452	450	301
594	20231103	100900	89756221	453	453	453	453	0
595	20231103	100800	89756221	453	453	453	453	0
596	20231103	100700	89756221	453	452	453	452	21
597	20231103	100600	89746728	453	450	453	450	1958
598	20231103	100500	88865109	450	450	450	450	0
599	20231103	100400	88865109	450	450	450	450	0
600	20231103	100300	88865109	450	449	450	447	231
601	20231103	100200	88761747	450	450	450	450	0
602	20231103	100100	88761747	450	450	450	450	26
603	20231103	100000	88750047	450	450	450	450	1000
604	20231103	095900	88300047	450	450	450	450	39
605	20231103	095800	88282497	450	450	450	450	92
606	20231103	095700	88241097	449	450	450	449	222
607	20231103	095600	88141418	450	450	450	450	5300
608	20231103	095500	85756418	450	449	450	449	222
609	20231103	095400	85656739	450	449	450	449	246
610	20231103	095300	85546262	451	451	451	450	39
611	20231103	095200	85528695	450	446	451	446	51346
612	20231103	095100	62579749	446	448	448	445	12793
613	20231103	095000	56872257	451	448	451	448	4551
614	20231103	094900	54833406	451	449	451	449	240
615	20231103	094800	54725642	451	451	451	450	245
616	20231103	094700	54615369	451	450	451	449	1452
617	20231103	094600	53962724	450	450	450	450	0
618	20231103	094500	53962724	450	450	450	450	200
619	20231103	094400	53872724	450	450	450	450	102
620	20231103	094300	53826824	450	451	451	449	303
621	20231103	094200	53690718	450	448	451	448	1118
622	20231103	094100	53186709	448	448	450	448	250
623	20231103	094000	53074707	450	450	450	450	14
624	20231103	093900	53068407	450	449	450	449	530
625	20231103	093800	52830431	451	450	451	450	1102
626	20231103	093700	52334529	451	451	451	451	0
627	20231103	093600	52334529	451	449	451	449	1143
628	20231103	093500	51819042	449	449	449	449	3127
629	20231103	093400	50415019	449	448	449	444	14022
630	20231103	093300	44155517	449	449	449	449	19
631	20231103	093200	44146986	448	448	448	445	631
632	20231103	093100	43864697	449	449	449	449	0
633	20231103	093000	43864697	449	448	449	444	5510
634	20231103	092900	41406018	449	449	449	449	0
635	20231103	092800	41406018	449	449	449	449	0
636	20231103	092700	41406018	449	449	449	449	0
637	20231103	092600	41406018	449	449	449	449	276
638	20231103	092500	41282094	451	450	451	449	717
639	20231103	092400	40959804	451	451	451	451	19
640	20231103	092300	40951235	452	452	452	452	0
641	20231103	092200	40951235	452	449	452	448	10203
642	20231103	092100	36374497	452	452	452	452	1000
643	20231103	092000	35922497	452	451	452	451	5002
644	20231103	091900	33666593	451	449	451	449	1501
645	20231103	091800	32992642	449	451	451	449	5229
646	20231103	091700	30638438	452	451	452	451	1989
647	20231103	091600	29741263	451	451	451	451	810
648	20231103	091500	29375953	451	451	451	451	1001
649	20231103	091400	28924502	450	450	450	450	1500
650	20231103	091300	28249502	451	450	451	450	4909
651	20231103	091200	26039452	452	451	452	450	295
652	20231103	091100	25906562	453	453	453	453	10
653	20231103	091000	25902032	452	452	453	452	2002
654	20231103	090900	24997127	448	451	452	448	723
655	20231103	090800	24671262	451	448	451	448	5798
656	20231103	090700	22057555	448	448	451	448	5037
657	20231103	090600	19800976	446	448	448	446	4698
658	20231103	090500	17705666	448	447	448	446	7277
659	20231103	090400	14448546	448	454	454	448	75
660	20231103	090300	14414704	454	451	454	449	4014
661	20231103	090200	12607379	455	451	455	451	5882
662	20231103	090100	9954589	458	458	458	458	0
663	20231103	090000	9954589	458	448	458	448	22166