KissMeData/009460/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185200	111970854	899	899	899	899	2567
3	20231106	185100	111970854	899	899	899	899	0
4	20231106	185000	111970854	899	899	899	899	0
5	20231106	184900	111970854	899	899	899	899	0
6	20231106	184800	111970854	899	899	899	899	0
7	20231106	184700	111970854	899	899	899	899	0
8	20231106	184600	111970854	899	899	899	899	0
9	20231106	184500	111970854	899	899	899	899	0
10	20231106	184400	111970854	899	899	899	899	0
11	20231106	184300	111970854	899	899	899	899	0
12	20231106	184200	111970854	899	899	899	899	0
13	20231106	184100	111970854	899	899	899	899	0
14	20231106	184000	111970854	899	899	899	899	0
15	20231106	183900	111970854	899	899	899	899	0
16	20231106	183800	111970854	899	899	899	899	0
17	20231106	183700	111970854	899	899	899	899	0
18	20231106	183600	111970854	899	899	899	899	0
19	20231106	183500	111970854	899	899	899	899	0
20	20231106	183400	111970854	899	899	899	899	0
21	20231106	183300	111970854	899	899	899	899	0
22	20231106	183200	111970854	899	899	899	899	0
23	20231106	183100	111970854	899	899	899	899	0
24	20231106	183000	111970854	899	899	899	899	0
25	20231106	182900	111970854	899	899	899	899	0
26	20231106	182800	111970854	899	899	899	899	0
27	20231106	182700	111970854	899	899	899	899	0
28	20231106	182600	111970854	899	899	899	899	0
29	20231106	182500	111970854	899	899	899	899	0
30	20231106	182400	111970854	899	899	899	899	0
31	20231106	182300	111970854	899	899	899	899	0
32	20231106	182200	111970854	899	899	899	899	2567
33	20231106	182100	111970854	899	899	899	899	0
34	20231106	182000	111970854	899	899	899	899	0
35	20231106	181900	111970854	899	899	899	899	0
36	20231106	181800	111970854	899	899	899	899	0
37	20231106	181700	111970854	899	899	899	899	0
38	20231106	181600	111970854	899	899	899	899	0
39	20231106	181500	111970854	899	899	899	899	0
40	20231106	181400	111970854	899	899	899	899	0
41	20231106	181300	111970854	899	899	899	899	0
42	20231106	181200	111970854	899	899	899	899	0
43	20231106	181100	111970854	899	899	899	899	0
44	20231106	181000	111970854	899	899	899	899	0
45	20231106	180900	111970854	899	899	899	899	0
46	20231106	180800	111970854	899	899	899	899	0
47	20231106	180700	111970854	899	899	899	899	0
48	20231106	180600	111970854	899	899	899	899	0
49	20231106	180500	111970854	899	899	899	899	0
50	20231106	180400	111970854	899	899	899	899	0
51	20231106	180300	111970854	899	899	899	899	0
52	20231106	180200	111970854	899	899	899	899	0
53	20231106	180100	111970854	899	899	899	899	0
54	20231106	180000	111970854	899	899	899	899	0
55	20231106	175900	111970854	899	899	899	899	0
56	20231106	175800	111970854	899	899	899	899	0
57	20231106	175700	111970854	899	899	899	899	0
58	20231106	175600	111970854	899	899	899	899	0
59	20231106	175500	111970854	899	899	899	899	0
60	20231106	175400	111970854	899	899	899	899	0
61	20231106	175300	111970854	899	899	899	899	0
62	20231106	175200	111970854	899	899	899	899	2567
63	20231106	175100	111970854	899	899	899	899	0
64	20231106	175000	111970854	899	899	899	899	0
65	20231106	174900	111970854	899	899	899	899	0
66	20231106	174800	111970854	899	899	899	899	0
67	20231106	174700	111970854	899	899	899	899	0
68	20231106	174600	111970854	899	899	899	899	0
69	20231106	174500	111970854	899	899	899	899	0
70	20231106	174400	111970854	899	899	899	899	0
71	20231106	174300	111970854	899	899	899	899	0
72	20231106	174200	111970854	899	899	899	899	0
73	20231106	174100	111970854	899	899	899	899	0
74	20231106	174000	111970854	899	899	899	899	0
75	20231106	173900	111970854	899	899	899	899	0
76	20231106	173800	111970854	899	899	899	899	0
77	20231106	173700	111970854	899	899	899	899	0
78	20231106	173600	111970854	899	899	899	899	0
79	20231106	173500	111970854	899	899	899	899	0
80	20231106	173400	111970854	899	899	899	899	0
81	20231106	173300	111970854	899	899	899	899	0
82	20231106	173200	111970854	899	899	899	899	0
83	20231106	173100	111970854	899	899	899	899	0
84	20231106	173000	111970854	899	899	899	899	0
85	20231106	172900	111970854	899	899	899	899	0
86	20231106	172800	111970854	899	899	899	899	0
87	20231106	172700	111970854	899	899	899	899	0
88	20231106	172600	111970854	899	899	899	899	0
89	20231106	172500	111970854	899	899	899	899	0
90	20231106	172400	111970854	899	899	899	899	0
91	20231106	172300	111970854	899	899	899	899	0
92	20231106	172200	111970854	899	899	899	899	2567
93	20231106	172100	111970854	899	899	899	899	0
94	20231106	172000	111970854	899	899	899	899	0
95	20231106	171900	111970854	899	899	899	899	0
96	20231106	171800	111970854	899	899	899	899	0
97	20231106	171700	111970854	899	899	899	899	0
98	20231106	171600	111970854	899	899	899	899	0
99	20231106	171500	111970854	899	899	899	899	0
100	20231106	171400	111970854	899	899	899	899	0
101	20231106	171300	111970854	899	899	899	899	0
102	20231106	171200	111970854	899	899	899	899	0
103	20231106	171100	111970854	899	899	899	899	0
104	20231106	171000	111970854	899	899	899	899	0
105	20231106	170900	111970854	899	899	899	899	0
106	20231106	170800	111970854	899	899	899	899	0
107	20231106	170700	111970854	899	899	899	899	0
108	20231106	170600	111970854	899	899	899	899	0
109	20231106	170500	111970854	899	899	899	899	0
110	20231106	170400	111970854	899	899	899	899	0
111	20231106	170300	111970854	899	899	899	899	0
112	20231106	170200	111970854	899	899	899	899	0
113	20231106	170100	111970854	899	899	899	899	0
114	20231106	170000	111970854	899	899	899	899	0
115	20231106	165900	111970854	899	899	899	899	0
116	20231106	165800	111970854	899	899	899	899	0
117	20231106	165700	111970854	899	899	899	899	0
118	20231106	165600	111970854	899	899	899	899	0
119	20231106	165500	111970854	899	899	899	899	0
120	20231106	165400	111970854	899	899	899	899	0
121	20231106	165300	111970854	899	899	899	899	0
122	20231106	165200	111970854	899	899	899	899	2567
123	20231106	165100	111970854	899	899	899	899	0
124	20231106	165000	111970854	899	899	899	899	0
125	20231106	164900	111970854	899	899	899	899	0
126	20231106	164800	111970854	899	899	899	899	0
127	20231106	164700	111970854	899	899	899	899	0
128	20231106	164600	111970854	899	899	899	899	0
129	20231106	164500	111970854	899	899	899	899	0
130	20231106	164400	111970854	899	899	899	899	0
131	20231106	164300	111970854	899	899	899	899	0
132	20231106	164200	111970854	899	899	899	899	0
133	20231106	164100	111970854	899	899	899	899	0
134	20231106	164000	111970854	899	899	899	899	0
135	20231106	163900	111970854	899	899	899	899	0
136	20231106	163800	111970854	899	899	899	899	0
137	20231106	163700	111970854	899	899	899	899	0
138	20231106	163600	111970854	899	899	899	899	0
139	20231106	163500	111970854	899	899	899	899	0
140	20231106	163400	111970854	899	899	899	899	0
141	20231106	163300	111970854	899	899	899	899	0
142	20231106	163200	111970854	899	899	899	899	0
143	20231106	163100	111970854	899	899	899	899	0
144	20231106	163000	111970854	899	899	899	899	0
145	20231106	162900	111970854	899	899	899	899	0
146	20231106	162800	111970854	899	899	899	899	0
147	20231106	162700	111970854	899	899	899	899	0
148	20231106	162600	111970854	899	899	899	899	0
149	20231106	162500	111970854	899	899	899	899	0
150	20231106	162400	111970854	899	899	899	899	0
151	20231106	162300	111970854	899	899	899	899	0
152	20231106	162200	111970854	899	899	899	899	2567
153	20231106	162100	111970854	899	899	899	899	0
154	20231106	162000	111970854	899	899	899	899	0
155	20231106	161900	111970854	899	899	899	899	0
156	20231106	161800	111970854	899	899	899	899	0
157	20231106	161700	111970854	899	899	899	899	0
158	20231106	161600	111970854	899	899	899	899	0
159	20231106	161500	111970854	899	899	899	899	0
160	20231106	161400	111970854	899	899	899	899	0
161	20231106	161300	111970854	899	899	899	899	0
162	20231106	161200	111970854	899	899	899	899	0
163	20231106	161100	111970854	899	899	899	899	0
164	20231106	161000	111970854	899	899	899	899	0
165	20231106	160900	111970854	899	899	899	899	0
166	20231106	160800	111970854	899	899	899	899	0
167	20231106	160700	111970854	899	899	899	899	0
168	20231106	160600	111970854	899	899	899	899	0
169	20231106	160500	111970854	899	899	899	899	0
170	20231106	160400	111970854	899	899	899	899	0
171	20231106	160300	111970854	899	899	899	899	0
172	20231106	160200	111970854	899	899	899	899	0
173	20231106	160100	111970854	899	899	899	899	0
174	20231106	160000	111970854	899	899	899	899	0
175	20231106	155900	111970854	899	899	899	899	0
176	20231106	155800	111970854	899	899	899	899	0
177	20231106	155700	111970854	899	899	899	899	0
178	20231106	155600	111970854	899	899	899	899	0
179	20231106	155500	111970854	899	899	899	899	0
180	20231106	155400	111970854	899	899	899	899	0
181	20231106	155300	111970854	899	899	899	899	0
182	20231106	155200	111970854	899	899	899	899	2567
183	20231106	155100	111970854	899	899	899	899	0
184	20231106	155000	111970854	899	899	899	899	0
185	20231106	154900	111970854	899	899	899	899	0
186	20231106	154800	111970854	899	899	899	899	0
187	20231106	154700	111970854	899	899	899	899	0
188	20231106	154600	111970854	899	899	899	899	0
189	20231106	154500	111970854	899	899	899	899	0
190	20231106	154400	111970854	899	899	899	899	0
191	20231106	154300	111970854	899	899	899	899	0
192	20231106	154200	111970854	899	899	899	899	0
193	20231106	154100	111970854	899	899	899	899	0
194	20231106	154000	111970854	899	899	899	899	0
195	20231106	153900	111970854	899	899	899	899	0
196	20231106	153800	111970854	899	899	899	899	0
197	20231106	153700	111970854	899	899	899	899	0
198	20231106	153600	111970854	899	899	899	899	0
199	20231106	153500	111970854	899	899	899	899	0
200	20231106	153400	111970854	899	899	899	899	0
201	20231106	153300	111970854	899	899	899	899	0
202	20231106	153200	111970854	899	899	899	899	0
203	20231106	153100	111970854	899	899	899	899	0
204	20231106	153000	111970854	899	899	899	899	2567
205	20231106	152900	109663121	899	899	899	899	0
206	20231106	152800	109663121	899	899	899	899	0
207	20231106	152700	109663121	899	899	899	899	0
208	20231106	152600	109663121	899	899	899	899	0
209	20231106	152500	109663121	899	899	899	899	0
210	20231106	152400	109663121	899	899	899	899	0
211	20231106	152300	109663121	899	899	899	899	0
212	20231106	152200	109663121	899	899	899	899	0
213	20231106	152100	109663121	899	899	899	899	0
214	20231106	152000	109663121	899	899	899	899	0
215	20231106	151900	109663121	899	897	899	897	310
216	20231106	151800	109384896	897	886	897	880	17739
217	20231106	151700	93582724	887	887	887	887	1
218	20231106	151600	93581837	887	887	887	887	32
219	20231106	151500	93553453	887	887	887	885	4
220	20231106	151400	93549908	888	888	888	888	1
221	20231106	151300	93549020	888	888	888	888	0
222	20231106	151200	93549020	888	888	888	888	1
223	20231106	151100	93548132	888	888	888	888	0
224	20231106	151000	93548132	888	888	888	888	1
225	20231106	150900	93547244	888	888	888	888	0
226	20231106	150800	93547244	888	888	888	888	0
227	20231106	150700	93547244	888	888	888	888	0
228	20231106	150600	93547244	888	888	888	888	0
229	20231106	150500	93547244	888	888	888	888	0
230	20231106	150400	93547244	888	888	888	888	1
231	20231106	150300	93546356	888	888	888	888	0
232	20231106	150200	93546356	888	888	888	888	0
233	20231106	150100	93546356	888	888	888	888	1
234	20231106	150000	93545468	888	888	888	888	1
235	20231106	145900	93544580	888	883	888	882	59
236	20231106	145800	93492535	884	885	885	884	2
237	20231106	145700	93490766	888	888	888	888	0
238	20231106	145600	93490766	888	888	888	888	0
239	20231106	145500	93490766	888	888	888	888	18
240	20231106	145400	93474782	888	888	888	888	0
241	20231106	145300	93474782	888	888	888	888	0
242	20231106	145200	93474782	888	888	888	888	1
243	20231106	145100	93473894	888	888	888	888	0
244	20231106	145000	93473894	888	888	888	888	0
245	20231106	144900	93473894	888	888	888	888	0
246	20231106	144800	93473894	888	888	888	888	22
247	20231106	144700	93454358	888	888	888	888	0
248	20231106	144600	93454358	888	888	888	888	0
249	20231106	144500	93454358	888	888	888	888	33
250	20231106	144400	93425054	888	888	888	888	0
251	20231106	144300	93425054	888	888	888	883	50
252	20231106	144200	93380893	882	884	884	882	48
253	20231106	144100	93338554	888	888	888	888	2
254	20231106	144000	93336778	888	888	888	888	1
255	20231106	143900	93335890	888	888	888	888	0
256	20231106	143800	93335890	888	888	888	888	1
257	20231106	143700	93335002	888	888	888	888	1
258	20231106	143600	93334114	888	888	888	888	1
259	20231106	143500	93333226	888	888	888	888	1
260	20231106	143400	93332338	888	888	888	888	1
261	20231106	143300	93331450	888	888	888	888	0
262	20231106	143200	93331450	888	888	888	888	0
263	20231106	143100	93331450	888	888	888	888	0
264	20231106	143000	93331450	888	888	888	888	0
265	20231106	142900	93331450	888	888	888	882	172
266	20231106	142800	93179728	889	889	889	889	0
267	20231106	142700	93179728	889	882	889	882	22
268	20231106	142600	93160251	889	889	889	889	1
269	20231106	142500	93159362	889	887	889	881	800
270	20231106	142400	92452043	889	889	889	889	0
271	20231106	142300	92452043	889	889	889	889	15
272	20231106	142200	92438708	889	889	889	889	0
273	20231106	142100	92438708	889	889	889	889	0
274	20231106	142000	92438708	889	889	889	885	901
275	20231106	141900	91641209	889	889	889	889	0
276	20231106	141800	91641209	889	889	889	889	0
277	20231106	141700	91641209	889	889	889	889	3
278	20231106	141600	91638542	888	888	888	888	0
279	20231106	141500	91638542	888	888	888	888	0
280	20231106	141400	91638542	888	888	888	888	1
281	20231106	141300	91637654	889	889	889	889	0
282	20231106	141200	91637654	889	889	889	889	116
283	20231106	141100	91534530	888	888	888	888	652
284	20231106	141000	90955554	888	888	888	888	13
285	20231106	140900	90944010	888	888	888	888	0
286	20231106	140800	90944010	888	888	888	888	100
287	20231106	140700	90855210	888	888	888	888	100
288	20231106	140600	90766410	888	887	888	887	2
289	20231106	140500	90764635	887	887	887	887	370
290	20231106	140400	90436445	887	887	887	887	600
291	20231106	140300	89904245	887	887	887	887	100
292	20231106	140200	89815545	887	887	887	887	100
293	20231106	140100	89726845	887	887	887	887	0
294	20231106	140000	89726845	887	887	887	887	0
295	20231106	135900	89726845	887	887	887	887	0
296	20231106	135800	89726845	887	885	887	885	187
297	20231106	135700	89561348	887	887	887	887	0
298	20231106	135600	89561348	887	886	887	886	4
299	20231106	135500	89557803	886	886	886	886	0
300	20231106	135400	89557803	886	886	886	886	11
301	20231106	135300	89548057	886	885	886	885	2
302	20231106	135200	89546286	886	886	886	886	2
303	20231106	135100	89544514	886	886	886	886	0
304	20231106	135000	89544514	886	886	886	886	1
305	20231106	134900	89543628	886	886	886	886	3
306	20231106	134800	89540970	886	886	886	886	0
307	20231106	134700	89540970	886	886	886	886	0
308	20231106	134600	89540970	886	886	886	886	0
309	20231106	134500	89540970	886	886	886	886	0
310	20231106	134400	89540970	886	886	886	885	102
311	20231106	134300	89450698	885	885	886	885	202
312	20231106	134200	89271926	886	886	886	886	1
313	20231106	134100	89271040	886	886	886	885	85
314	20231106	134000	89195812	886	886	886	886	3
315	20231106	133900	89193154	886	886	886	886	0
316	20231106	133800	89193154	886	886	886	886	0
317	20231106	133700	89193154	886	886	886	886	0
318	20231106	133600	89193154	886	886	886	886	50
319	20231106	133500	89148854	887	887	887	887	0
320	20231106	133400	89148854	887	887	887	887	0
321	20231106	133300	89148854	887	887	887	887	0
322	20231106	133200	89148854	887	887	887	887	0
323	20231106	133100	89148854	887	887	887	887	1
324	20231106	133000	89147967	886	886	886	886	1
325	20231106	132900	89147081	887	887	887	887	100
326	20231106	132800	89058381	887	887	887	887	0
327	20231106	132700	89058381	887	887	887	887	0
328	20231106	132600	89058381	887	886	887	886	2
329	20231106	132500	89056608	886	886	886	886	0
330	20231106	132400	89056608	886	886	886	886	2
331	20231106	132300	89054836	887	887	887	887	1
332	20231106	132200	89053949	887	885	887	885	2
333	20231106	132100	89052177	887	887	887	887	0
334	20231106	132000	89052177	887	887	887	887	13
335	20231106	131900	89040646	887	886	887	886	2
336	20231106	131800	89038873	887	887	887	887	0
337	20231106	131700	89038873	887	887	887	887	0
338	20231106	131600	89038873	887	887	887	887	0
339	20231106	131500	89038873	887	887	887	887	0
340	20231106	131400	89038873	887	886	887	886	2000
341	20231106	131300	87266252	886	886	886	886	0
342	20231106	131200	87266252	886	886	886	886	1
343	20231106	131100	87265366	886	884	886	883	4
344	20231106	131000	87261827	886	886	886	886	0
345	20231106	130900	87261827	886	886	886	886	0
346	20231106	130800	87261827	886	885	886	885	1693
347	20231106	130700	85763079	886	886	886	886	0
348	20231106	130600	85763079	886	886	886	886	1
349	20231106	130500	85762193	886	881	886	881	115
350	20231106	130400	85660478	881	881	881	881	51
351	20231106	130300	85615547	881	881	881	881	3231
352	20231106	130200	82769036	881	886	886	881	53
353	20231106	130100	82722278	887	887	887	887	0
354	20231106	130000	82722278	887	887	887	887	0
355	20231106	125900	82722278	887	887	887	887	0
356	20231106	125800	82722278	887	887	887	887	0
357	20231106	125700	82722278	887	887	887	887	1
358	20231106	125600	82721391	882	882	882	882	0
359	20231106	125500	82721391	882	882	882	882	0
360	20231106	125400	82721391	882	882	882	882	0
361	20231106	125300	82721391	882	882	882	882	0
362	20231106	125200	82721391	882	886	886	882	2400
363	20231106	125100	80603488	887	887	887	887	0
364	20231106	125000	80603488	887	887	887	887	0
365	20231106	124900	80603488	887	887	887	887	0
366	20231106	124800	80603488	887	887	887	887	0
367	20231106	124700	80603488	887	887	887	887	0
368	20231106	124600	80603488	887	887	887	887	13
369	20231106	124500	80591957	888	888	888	888	0
370	20231106	124400	80591957	888	888	888	888	50
371	20231106	124300	80547557	888	888	888	888	30
372	20231106	124200	80520917	887	887	887	887	3
373	20231106	124100	80518256	888	889	889	888	30
374	20231106	124000	80491606	888	888	888	888	16
375	20231106	123900	80477398	889	889	889	889	0
376	20231106	123800	80477398	889	889	889	889	0
377	20231106	123700	80477398	889	889	889	889	0
378	20231106	123600	80477398	889	889	889	889	20
379	20231106	123500	80459618	890	890	890	890	0
380	20231106	123400	80459618	890	890	890	890	0
381	20231106	123300	80459618	890	890	890	890	0
382	20231106	123200	80459618	890	890	890	890	0
383	20231106	123100	80459618	890	890	890	889	134
384	20231106	123000	80340479	891	891	891	891	0
385	20231106	122900	80340479	891	891	891	891	0
386	20231106	122800	80340479	891	892	892	891	455
387	20231106	122700	79935073	892	891	892	891	69
388	20231106	122600	79873592	891	891	891	891	0
389	20231106	122500	79873592	891	891	891	891	0
390	20231106	122400	79873592	891	891	891	891	0
391	20231106	122300	79873592	891	891	891	891	0
392	20231106	122200	79873592	891	891	891	891	0
393	20231106	122100	79873592	891	891	891	891	0
394	20231106	122000	79873592	891	891	891	891	1
395	20231106	121900	79872701	889	889	889	889	1
396	20231106	121800	79871812	891	891	891	891	0
397	20231106	121700	79871812	891	890	891	890	113
398	20231106	121600	79771241	891	891	891	891	0
399	20231106	121500	79771241	891	891	891	891	0
400	20231106	121400	79771241	891	891	891	891	1
401	20231106	121300	79770350	891	890	891	890	2
402	20231106	121200	79768569	891	890	891	890	30
403	20231106	121100	79741868	891	891	891	891	0
404	20231106	121000	79741868	891	891	891	891	0
405	20231106	120900	79741868	891	891	891	891	20
406	20231106	120800	79724048	891	891	891	891	7
407	20231106	120700	79717811	891	890	891	890	31
408	20231106	120600	79690220	892	892	892	892	0
409	20231106	120500	79690220	892	892	892	892	0
410	20231106	120400	79690220	892	892	892	892	0
411	20231106	120300	79690220	892	890	892	890	11
412	20231106	120200	79680428	891	891	891	891	0
413	20231106	120100	79680428	891	891	891	891	1
414	20231106	120000	79679537	890	890	890	890	0
415	20231106	115900	79679537	890	890	890	890	0
416	20231106	115800	79679537	890	890	890	890	1
417	20231106	115700	79678647	890	892	892	890	2
418	20231106	115600	79676865	892	890	892	890	52
419	20231106	115500	79630581	892	892	892	892	0
420	20231106	115400	79630581	892	892	892	892	0
421	20231106	115300	79630581	892	892	892	890	32
422	20231106	115200	79602045	892	892	892	892	1
423	20231106	115100	79601153	892	890	892	890	3
424	20231106	115000	79598481	892	892	892	892	0
425	20231106	114900	79598481	892	892	892	892	0
426	20231106	114800	79598481	892	892	892	892	0
427	20231106	114700	79598481	892	892	892	892	0
428	20231106	114600	79598481	892	892	892	892	1
429	20231106	114500	79597589	892	890	892	890	401
430	20231106	114400	79240697	892	890	892	890	500
431	20231106	114300	78795695	890	890	890	890	1
432	20231106	114200	78794805	893	893	893	893	0
433	20231106	114100	78794805	893	893	893	893	0
434	20231106	114000	78794805	893	889	893	871	26001
435	20231106	113900	55707606	889	892	892	889	10000
436	20231106	113800	46811338	893	893	893	893	0
437	20231106	113700	46811338	893	893	893	893	0
438	20231106	113600	46811338	893	893	893	893	1
439	20231106	113500	46810445	892	892	892	892	588
440	20231106	113400	46285949	893	892	893	892	3685
441	20231106	113300	42998927	893	893	893	893	0
442	20231106	113200	42998927	893	892	893	892	2
443	20231106	113100	42997142	892	892	892	892	521
444	20231106	113000	42532410	893	893	893	893	1
445	20231106	112900	42531517	892	892	892	892	4
446	20231106	112800	42527949	893	893	893	893	0
447	20231106	112700	42527949	893	892	893	892	8
448	20231106	112600	42520809	893	893	893	893	0
449	20231106	112500	42520809	893	893	893	893	0
450	20231106	112400	42520809	893	893	893	893	0
451	20231106	112300	42520809	893	893	893	893	0
452	20231106	112200	42520809	893	893	893	893	0
453	20231106	112100	42520809	893	893	893	893	0
454	20231106	112000	42520809	893	893	893	893	0
455	20231106	111900	42520809	893	892	893	892	3
456	20231106	111800	42518132	893	893	893	893	2
457	20231106	111700	42516346	892	892	892	892	171
458	20231106	111600	42363814	892	892	892	892	27
459	20231106	111500	42339730	892	892	892	892	0
460	20231106	111400	42339730	892	892	892	892	0
461	20231106	111300	42339730	892	892	892	892	0
462	20231106	111200	42339730	892	891	892	891	2
463	20231106	111100	42337947	892	892	892	892	0
464	20231106	111000	42337947	892	892	892	892	0
465	20231106	110900	42337947	892	890	892	890	2
466	20231106	110800	42336165	893	890	893	890	4
467	20231106	110700	42332599	893	891	893	891	2
468	20231106	110600	42330815	893	893	893	893	0
469	20231106	110500	42330815	893	893	893	893	0
470	20231106	110400	42330815	893	893	893	893	0
471	20231106	110300	42330815	893	893	893	893	0
472	20231106	110200	42330815	893	890	893	889	1227
473	20231106	110100	41238866	893	893	893	893	0
474	20231106	110000	41238866	893	894	894	893	10
475	20231106	105900	41229934	893	891	894	891	1116
476	20231106	105800	40233789	893	893	893	893	0
477	20231106	105700	40233789	893	893	893	893	0
478	20231106	105600	40233789	893	893	893	893	0
479	20231106	105500	40233789	893	893	893	893	0
480	20231106	105400	40233789	893	891	893	890	1010
481	20231106	105300	39334281	893	893	893	893	0
482	20231106	105200	39334281	893	891	893	891	1001
483	20231106	105100	38442388	893	893	893	891	5
484	20231106	105000	38437927	891	891	893	891	5
485	20231106	104900	38433470	893	893	893	893	0
486	20231106	104800	38433470	893	893	893	892	227
487	20231106	104700	38230979	893	893	893	893	3
488	20231106	104600	38228300	893	892	893	892	503
489	20231106	104500	37779622	895	895	895	895	0
490	20231106	104400	37779622	895	895	895	895	0
491	20231106	104300	37779622	895	895	895	895	2116
492	20231106	104200	35885802	898	898	898	898	0
493	20231106	104100	35885802	898	898	898	898	0
494	20231106	104000	35885802	898	898	898	898	1
495	20231106	103900	35884904	891	891	891	891	1
496	20231106	103800	35884013	898	898	898	898	7
497	20231106	103700	35877727	898	898	898	898	0
498	20231106	103600	35877727	898	898	898	898	0
499	20231106	103500	35877727	898	891	898	891	496
500	20231106	103400	35435784	898	892	898	892	377
501	20231106	103300	35099494	899	899	899	899	0
502	20231106	103200	35099494	899	899	900	890	5882
503	20231106	103100	29812139	899	890	899	890	7200
504	20231106	103000	23345256	891	890	891	889	143
505	20231106	102900	23217986	890	889	890	889	30
506	20231106	102800	23191315	890	889	890	889	1383
507	20231106	102700	21960767	890	889	890	889	374
508	20231106	102600	21628279	890	884	890	884	8321
509	20231106	102500	14247969	884	884	884	884	1
510	20231106	102400	14247085	884	884	884	884	0
511	20231106	102300	14247085	884	881	884	880	6
512	20231106	102200	14241796	884	884	884	884	0
513	20231106	102100	14241796	884	880	884	880	375
514	20231106	102000	13910971	881	881	881	881	78
515	20231106	101900	13842253	881	881	881	879	3
516	20231106	101800	13839612	881	881	881	881	0
517	20231106	101700	13839612	881	880	881	879	3
518	20231106	101600	13836972	881	880	881	880	3
519	20231106	101500	13834331	875	881	881	875	51
520	20231106	101400	13789700	881	881	881	881	1
521	20231106	101300	13788819	882	878	882	877	2002
522	20231106	101200	12028852	879	878	879	878	945
523	20231106	101100	11198616	878	870	878	870	602
524	20231106	101000	10674868	870	877	877	870	4700
525	20231106	100900	6574180	876	876	876	876	1
526	20231106	100800	6573304	878	876	878	876	559
527	20231106	100700	6083208	875	875	875	875	280
528	20231106	100600	5838208	876	876	876	876	1
529	20231106	100500	5837332	876	876	876	876	8
530	20231106	100400	5830324	877	877	877	877	0
531	20231106	100300	5830324	877	877	877	877	0
532	20231106	100200	5830324	877	877	877	877	0
533	20231106	100100	5830324	877	877	877	877	0
534	20231106	100000	5830324	877	877	877	877	0
535	20231106	095900	5830324	877	877	877	877	0
536	20231106	095800	5830324	877	876	877	874	501
537	20231106	095700	5392226	877	877	877	877	501
538	20231106	095600	4952849	877	877	877	877	1
539	20231106	095500	4951972	876	876	876	876	244
540	20231106	095400	4738228	876	875	876	875	201
541	20231106	095300	4562252	875	875	875	875	6
542	20231106	095200	4557002	875	875	875	875	0
543	20231106	095100	4557002	875	875	875	875	86
544	20231106	095000	4481752	874	874	875	874	110
545	20231106	094900	4385511	874	874	874	874	24
546	20231106	094800	4364535	874	874	874	874	129
547	20231106	094700	4251789	874	873	874	873	542
548	20231106	094600	3778122	874	873	874	873	112
549	20231106	094500	3680345	873	873	873	873	0
550	20231106	094400	3680345	873	872	873	871	706
551	20231106	094300	3064911	874	874	874	872	17
552	20231106	094200	3050076	873	873	873	872	119
553	20231106	094100	2946206	873	873	873	873	301
554	20231106	094000	2683433	873	872	873	872	180
555	20231106	093900	2526472	871	871	871	871	38
556	20231106	093800	2493374	871	870	871	870	2
557	20231106	093700	2491633	870	870	870	870	458
558	20231106	093600	2093173	870	870	870	870	5
559	20231106	093500	2088823	870	869	870	869	285
560	20231106	093400	1840878	869	869	869	869	0
561	20231106	093300	1840878	869	870	870	869	101
562	20231106	093200	1753108	869	869	869	869	0
563	20231106	093100	1753108	869	869	869	869	0
564	20231106	093000	1753108	869	869	869	869	0
565	20231106	092900	1753108	869	869	869	869	259
566	20231106	092800	1528037	871	872	872	869	600
567	20231106	092700	1006632	870	870	870	870	190
568	20231106	092600	841332	870	870	870	870	311
569	20231106	092500	570762	869	869	869	869	0
570	20231106	092400	570762	869	869	869	869	6
571	20231106	092300	565548	869	869	869	869	3
572	20231106	092200	562941	869	869	870	869	5
573	20231106	092100	558593	870	870	870	870	0
574	20231106	092000	558593	870	869	870	869	5
575	20231106	091900	554247	869	869	869	869	0
576	20231106	091800	554247	869	866	869	865	73
577	20231106	091700	491070	866	866	866	866	0
578	20231106	091600	491070	866	866	866	866	100
579	20231106	091500	404470	864	864	864	864	0
580	20231106	091400	404470	864	864	864	864	0
581	20231106	091300	404470	864	864	864	864	0
582	20231106	091200	404470	864	864	864	864	0
583	20231106	091100	404470	864	864	864	864	0
584	20231106	091000	404470	864	864	864	864	0
585	20231106	090900	404470	864	864	864	864	1
586	20231106	090800	403606	864	864	864	864	0
587	20231106	090700	403606	864	870	870	864	8
588	20231106	090600	396670	864	864	864	864	1
589	20231106	090500	395806	870	870	870	870	0
590	20231106	090400	395806	870	868	870	868	10
591	20231106	090300	387123	863	863	863	863	0
592	20231106	090200	387123	863	864	864	863	4
593	20231106	090100	383670	870	870	870	870	8
594	20231106	090000	376710	870	870	870	870	433