KissMeData/065060/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193900	98684922	468	468	468	468	1316
3	20231103	193800	98684922	468	468	468	468	0
4	20231103	193700	98684922	468	468	468	468	0
5	20231103	193600	98684922	468	468	468	468	0
6	20231103	193500	98684922	468	468	468	468	0
7	20231103	193400	98684922	468	468	468	468	0
8	20231103	193300	98684922	468	468	468	468	0
9	20231103	193200	98684922	468	468	468	468	0
10	20231103	193100	98684922	468	468	468	468	0
11	20231103	193000	98684922	468	468	468	468	0
12	20231103	192900	98684922	468	468	468	468	0
13	20231103	192800	98684922	468	468	468	468	0
14	20231103	192700	98684922	468	468	468	468	0
15	20231103	192600	98684922	468	468	468	468	0
16	20231103	192500	98684922	468	468	468	468	0
17	20231103	192400	98684922	468	468	468	468	0
18	20231103	192300	98684922	468	468	468	468	0
19	20231103	192200	98684922	468	468	468	468	0
20	20231103	192100	98684922	468	468	468	468	0
21	20231103	192000	98684922	468	468	468	468	0
22	20231103	191900	98684922	468	468	468	468	0
23	20231103	191800	98684922	468	468	468	468	0
24	20231103	191700	98684922	468	468	468	468	0
25	20231103	191600	98684922	468	468	468	468	0
26	20231103	191500	98684922	468	468	468	468	0
27	20231103	191400	98684922	468	468	468	468	0
28	20231103	191300	98684922	468	468	468	468	0
29	20231103	191200	98684922	468	468	468	468	0
30	20231103	191100	98684922	468	468	468	468	0
31	20231103	191000	98684922	468	468	468	468	0
32	20231103	190900	98684922	468	468	468	468	1316
33	20231103	190800	98684922	468	468	468	468	0
34	20231103	190700	98684922	468	468	468	468	0
35	20231103	190600	98684922	468	468	468	468	0
36	20231103	190500	98684922	468	468	468	468	0
37	20231103	190400	98684922	468	468	468	468	0
38	20231103	190300	98684922	468	468	468	468	0
39	20231103	190200	98684922	468	468	468	468	0
40	20231103	190100	98684922	468	468	468	468	0
41	20231103	190000	98684922	468	468	468	468	0
42	20231103	185900	98684922	468	468	468	468	0
43	20231103	185800	98684922	468	468	468	468	0
44	20231103	185700	98684922	468	468	468	468	0
45	20231103	185600	98684922	468	468	468	468	0
46	20231103	185500	98684922	468	468	468	468	0
47	20231103	185400	98684922	468	468	468	468	0
48	20231103	185300	98684922	468	468	468	468	0
49	20231103	185200	98684922	468	468	468	468	0
50	20231103	185100	98684922	468	468	468	468	0
51	20231103	185000	98684922	468	468	468	468	0
52	20231103	184900	98684922	468	468	468	468	0
53	20231103	184800	98684922	468	468	468	468	0
54	20231103	184700	98684922	468	468	468	468	0
55	20231103	184600	98684922	468	468	468	468	0
56	20231103	184500	98684922	468	468	468	468	0
57	20231103	184400	98684922	468	468	468	468	0
58	20231103	184300	98684922	468	468	468	468	0
59	20231103	184200	98684922	468	468	468	468	0
60	20231103	184100	98684922	468	468	468	468	0
61	20231103	184000	98684922	468	468	468	468	0
62	20231103	183900	98684922	468	468	468	468	1316
63	20231103	183800	98684922	468	468	468	468	0
64	20231103	183700	98684922	468	468	468	468	0
65	20231103	183600	98684922	468	468	468	468	0
66	20231103	183500	98684922	468	468	468	468	0
67	20231103	183400	98684922	468	468	468	468	0
68	20231103	183300	98684922	468	468	468	468	0
69	20231103	183200	98684922	468	468	468	468	0
70	20231103	183100	98684922	468	468	468	468	0
71	20231103	183000	98684922	468	468	468	468	0
72	20231103	182900	98684922	468	468	468	468	0
73	20231103	182800	98684922	468	468	468	468	0
74	20231103	182700	98684922	468	468	468	468	0
75	20231103	182600	98684922	468	468	468	468	0
76	20231103	182500	98684922	468	468	468	468	0
77	20231103	182400	98684922	468	468	468	468	0
78	20231103	182300	98684922	468	468	468	468	0
79	20231103	182200	98684922	468	468	468	468	0
80	20231103	182100	98684922	468	468	468	468	0
81	20231103	182000	98684922	468	468	468	468	0
82	20231103	181900	98684922	468	468	468	468	0
83	20231103	181800	98684922	468	468	468	468	0
84	20231103	181700	98684922	468	468	468	468	0
85	20231103	181600	98684922	468	468	468	468	0
86	20231103	181500	98684922	468	468	468	468	0
87	20231103	181400	98684922	468	468	468	468	0
88	20231103	181300	98684922	468	468	468	468	0
89	20231103	181200	98684922	468	468	468	468	0
90	20231103	181100	98684922	468	468	468	468	0
91	20231103	181000	98684922	468	468	468	468	0
92	20231103	180900	98684922	468	468	468	468	1316
93	20231103	180800	98684922	468	468	468	468	0
94	20231103	180700	98684922	468	468	468	468	0
95	20231103	180600	98684922	468	468	468	468	0
96	20231103	180500	98684922	468	468	468	468	0
97	20231103	180400	98684922	468	468	468	468	0
98	20231103	180300	98684922	468	468	468	468	0
99	20231103	180200	98684922	468	468	468	468	0
100	20231103	180100	98684922	468	468	468	468	0
101	20231103	180000	98684922	468	468	468	468	0
102	20231103	175900	98684922	468	468	468	468	0
103	20231103	175800	98684922	468	468	468	468	0
104	20231103	175700	98684922	468	468	468	468	0
105	20231103	175600	98684922	468	468	468	468	0
106	20231103	175500	98684922	468	468	468	468	0
107	20231103	175400	98684922	468	468	468	468	0
108	20231103	175300	98684922	468	468	468	468	0
109	20231103	175200	98684922	468	468	468	468	0
110	20231103	175100	98684922	468	468	468	468	0
111	20231103	175000	98684922	468	468	468	468	0
112	20231103	174900	98684922	468	468	468	468	0
113	20231103	174800	98684922	468	468	468	468	0
114	20231103	174700	98684922	468	468	468	468	0
115	20231103	174600	98684922	468	468	468	468	0
116	20231103	174500	98684922	468	468	468	468	0
117	20231103	174400	98684922	468	468	468	468	0
118	20231103	174300	98684922	468	468	468	468	0
119	20231103	174200	98684922	468	468	468	468	0
120	20231103	174100	98684922	468	468	468	468	0
121	20231103	174000	98684922	468	468	468	468	0
122	20231103	173900	98684922	468	468	468	468	1316
123	20231103	173800	98684922	468	468	468	468	0
124	20231103	173700	98684922	468	468	468	468	0
125	20231103	173600	98684922	468	468	468	468	0
126	20231103	173500	98684922	468	468	468	468	0
127	20231103	173400	98684922	468	468	468	468	0
128	20231103	173300	98684922	468	468	468	468	0
129	20231103	173200	98684922	468	468	468	468	0
130	20231103	173100	98684922	468	468	468	468	0
131	20231103	173000	98684922	468	468	468	468	0
132	20231103	172900	98684922	468	468	468	468	0
133	20231103	172800	98684922	468	468	468	468	0
134	20231103	172700	98684922	468	468	468	468	0
135	20231103	172600	98684922	468	468	468	468	0
136	20231103	172500	98684922	468	468	468	468	0
137	20231103	172400	98684922	468	468	468	468	0
138	20231103	172300	98684922	468	468	468	468	0
139	20231103	172200	98684922	468	468	468	468	0
140	20231103	172100	98684922	468	468	468	468	0
141	20231103	172000	98684922	468	468	468	468	0
142	20231103	171900	98684922	468	468	468	468	0
143	20231103	171800	98684922	468	468	468	468	0
144	20231103	171700	98684922	468	468	468	468	0
145	20231103	171600	98684922	468	468	468	468	0
146	20231103	171500	98684922	468	468	468	468	0
147	20231103	171400	98684922	468	468	468	468	0
148	20231103	171300	98684922	468	468	468	468	0
149	20231103	171200	98684922	468	468	468	468	0
150	20231103	171100	98684922	468	468	468	468	0
151	20231103	171000	98684922	468	468	468	468	0
152	20231103	170900	98684922	468	468	468	468	1316
153	20231103	170800	98684922	468	468	468	468	0
154	20231103	170700	98684922	468	468	468	468	0
155	20231103	170600	98684922	468	468	468	468	0
156	20231103	170500	98684922	468	468	468	468	0
157	20231103	170400	98684922	468	468	468	468	0
158	20231103	170300	98684922	468	468	468	468	0
159	20231103	170200	98684922	468	468	468	468	0
160	20231103	170100	98684922	468	468	468	468	0
161	20231103	170000	98684922	468	468	468	468	0
162	20231103	165900	98684922	468	468	468	468	0
163	20231103	165800	98684922	468	468	468	468	0
164	20231103	165700	98684922	468	468	468	468	0
165	20231103	165600	98684922	468	468	468	468	0
166	20231103	165500	98684922	468	468	468	468	0
167	20231103	165400	98684922	468	468	468	468	0
168	20231103	165300	98684922	468	468	468	468	0
169	20231103	165200	98684922	468	468	468	468	0
170	20231103	165100	98684922	468	468	468	468	0
171	20231103	165000	98684922	468	468	468	468	0
172	20231103	164900	98684922	468	468	468	468	0
173	20231103	164800	98684922	468	468	468	468	0
174	20231103	164700	98684922	468	468	468	468	0
175	20231103	164600	98684922	468	468	468	468	0
176	20231103	164500	98684922	468	468	468	468	0
177	20231103	164400	98684922	468	468	468	468	0
178	20231103	164300	98684922	468	468	468	468	0
179	20231103	164200	98684922	468	468	468	468	0
180	20231103	164100	98684922	468	468	468	468	0
181	20231103	164000	98684922	468	468	468	468	0
182	20231103	163900	98684922	468	468	468	468	1316
183	20231103	163800	98684922	468	468	468	468	0
184	20231103	163700	98684922	468	468	468	468	0
185	20231103	163600	98684922	468	468	468	468	0
186	20231103	163500	98684922	468	468	468	468	0
187	20231103	163400	98684922	468	468	468	468	0
188	20231103	163300	98684922	468	468	468	468	0
189	20231103	163200	98684922	468	468	468	468	0
190	20231103	163100	98684922	468	468	468	468	0
191	20231103	163000	98684922	468	468	468	468	0
192	20231103	162900	98684922	468	468	468	468	0
193	20231103	162800	98684922	468	468	468	468	0
194	20231103	162700	98684922	468	468	468	468	0
195	20231103	162600	98684922	468	468	468	468	0
196	20231103	162500	98684922	468	468	468	468	0
197	20231103	162400	98684922	468	468	468	468	0
198	20231103	162300	98684922	468	468	468	468	0
199	20231103	162200	98684922	468	468	468	468	0
200	20231103	162100	98684922	468	468	468	468	0
201	20231103	162000	98684922	468	468	468	468	0
202	20231103	161900	98684922	468	468	468	468	0
203	20231103	161800	98684922	468	468	468	468	0
204	20231103	161700	98684922	468	468	468	468	0
205	20231103	161600	98684922	468	468	468	468	0
206	20231103	161500	98684922	468	468	468	468	0
207	20231103	161400	98684922	468	468	468	468	0
208	20231103	161300	98684922	468	468	468	468	0
209	20231103	161200	98684922	468	468	468	468	0
210	20231103	161100	98684922	468	468	468	468	0
211	20231103	161000	98684922	468	468	468	468	0
212	20231103	160900	98684922	468	468	468	468	1316
213	20231103	160800	98684922	468	468	468	468	0
214	20231103	160700	98684922	468	468	468	468	0
215	20231103	160600	98684922	468	468	468	468	0
216	20231103	160500	98684922	468	468	468	468	0
217	20231103	160400	98684922	468	468	468	468	0
218	20231103	160300	98684922	468	468	468	468	0
219	20231103	160200	98684922	468	468	468	468	0
220	20231103	160100	98684922	468	468	468	468	0
221	20231103	160000	98684922	468	468	468	468	0
222	20231103	155900	98684922	468	468	468	468	0
223	20231103	155800	98684922	468	468	468	468	0
224	20231103	155700	98684922	468	468	468	468	0
225	20231103	155600	98684922	468	468	468	468	0
226	20231103	155500	98684922	468	468	468	468	0
227	20231103	155400	98684922	468	468	468	468	0
228	20231103	155300	98684922	468	468	468	468	0
229	20231103	155200	98684922	468	468	468	468	0
230	20231103	155100	98684922	468	468	468	468	0
231	20231103	155000	98684922	468	468	468	468	0
232	20231103	154900	98684922	468	468	468	468	0
233	20231103	154800	98684922	468	468	468	468	0
234	20231103	154700	98684922	468	468	468	468	0
235	20231103	154600	98684922	468	468	468	468	0
236	20231103	154500	98684922	468	468	468	468	0
237	20231103	154400	98684922	468	468	468	468	0
238	20231103	154300	98684922	468	468	468	468	0
239	20231103	154200	98684922	468	468	468	468	0
240	20231103	154100	98684922	468	468	468	468	0
241	20231103	154000	98684922	468	468	468	468	0
242	20231103	153900	98684922	468	468	468	468	1316
243	20231103	153800	98684922	468	468	468	468	0
244	20231103	153700	98684922	468	468	468	468	0
245	20231103	153600	98684922	468	468	468	468	0
246	20231103	153500	98684922	468	468	468	468	0
247	20231103	153400	98684922	468	468	468	468	0
248	20231103	153300	98684922	468	468	468	468	0
249	20231103	153200	98684922	468	468	468	468	0
250	20231103	153100	98684922	468	468	468	468	0
251	20231103	153000	98684922	468	468	468	468	1316
252	20231103	152900	98069034	468	468	468	468	0
253	20231103	152800	98069034	468	468	468	468	0
254	20231103	152700	98069034	468	468	468	468	0
255	20231103	152600	98069034	468	468	468	468	0
256	20231103	152500	98069034	468	468	468	468	0
257	20231103	152400	98069034	468	468	468	468	0
258	20231103	152300	98069034	468	468	468	468	0
259	20231103	152200	98069034	468	468	468	468	0
260	20231103	152100	98069034	468	468	468	468	0
261	20231103	152000	98069034	468	468	468	468	0
262	20231103	151900	98069034	468	466	468	466	11
263	20231103	151800	98063888	467	467	467	467	5128
264	20231103	151700	95669112	467	467	467	467	100
265	20231103	151600	95622412	467	467	467	467	60
266	20231103	151500	95594392	468	468	468	468	0
267	20231103	151400	95594392	468	468	468	468	0
268	20231103	151300	95594392	468	468	468	468	0
269	20231103	151200	95594392	468	468	468	468	0
270	20231103	151100	95594392	468	468	468	468	0
271	20231103	151000	95594392	468	468	468	468	0
272	20231103	150900	95594392	468	468	468	468	0
273	20231103	150800	95594392	468	468	468	468	448
274	20231103	150700	95384728	468	468	468	468	0
275	20231103	150600	95384728	468	468	468	468	4684
276	20231103	150500	93192616	468	468	468	468	0
277	20231103	150400	93192616	468	466	468	466	10528
278	20231103	150300	88281022	467	467	467	467	30
279	20231103	150200	88267012	467	467	467	467	20
280	20231103	150100	88257672	468	468	468	468	0
281	20231103	150000	88257672	468	468	468	468	0
282	20231103	145900	88257672	468	468	468	468	0
283	20231103	145800	88257672	468	468	468	468	0
284	20231103	145700	88257672	468	468	468	468	0
285	20231103	145600	88257672	468	468	468	468	0
286	20231103	145500	88257672	468	468	468	468	0
287	20231103	145400	88257672	468	468	468	468	0
288	20231103	145300	88257672	468	468	468	468	0
289	20231103	145200	88257672	468	468	468	468	18
290	20231103	145100	88249248	464	464	464	464	0
291	20231103	145000	88249248	464	465	465	464	3095
292	20231103	144900	86812500	465	465	465	465	0
293	20231103	144800	86812500	465	465	465	465	0
294	20231103	144700	86812500	465	465	465	465	6
295	20231103	144600	86809710	464	464	464	464	42
296	20231103	144500	86790222	467	467	467	467	0
297	20231103	144400	86790222	467	467	467	467	1
298	20231103	144300	86789755	464	465	465	464	7777
299	20231103	144200	83180714	465	465	465	465	0
300	20231103	144100	83180714	465	465	465	465	10
301	20231103	144000	83176064	466	466	466	466	10
302	20231103	143900	83171404	469	469	469	469	0
303	20231103	143800	83171404	469	469	469	469	0
304	20231103	143700	83171404	469	469	469	469	0
305	20231103	143600	83171404	469	469	469	469	4
306	20231103	143500	83169528	464	465	465	464	13091
307	20231103	143400	77089280	467	467	467	467	26
308	20231103	143300	77077138	467	467	467	467	0
309	20231103	143200	77077138	467	465	467	465	8464
310	20231103	143100	73124452	465	465	465	465	82
311	20231103	143000	73086322	464	464	464	464	0
312	20231103	142900	73086322	464	464	464	464	0
313	20231103	142800	73086322	464	464	464	464	0
314	20231103	142700	73086322	464	464	464	464	0
315	20231103	142600	73086322	464	466	466	464	10000
316	20231103	142500	68437485	468	468	468	468	0
317	20231103	142400	68437485	468	468	468	468	0
318	20231103	142300	68437485	468	468	468	468	500
319	20231103	142200	68203485	468	468	468	468	0
320	20231103	142100	68203485	468	468	468	468	4475
321	20231103	142000	66109185	469	467	469	465	9066
322	20231103	141900	61883495	467	467	467	467	0
323	20231103	141800	61883495	467	467	467	467	0
324	20231103	141700	61883495	467	467	467	467	0
325	20231103	141600	61883495	467	467	467	467	0
326	20231103	141500	61883495	467	467	467	467	0
327	20231103	141400	61883495	467	467	467	467	4200
328	20231103	141300	59922095	469	469	469	469	0
329	20231103	141200	59922095	469	469	469	469	3
330	20231103	141100	59920688	469	469	469	469	70
331	20231103	141000	59887858	467	467	467	467	201
332	20231103	140900	59793991	468	468	468	468	3799
333	20231103	140800	58016059	469	469	469	469	0
334	20231103	140700	58016059	469	469	469	469	41
335	20231103	140600	57996830	469	469	469	469	0
336	20231103	140500	57996830	469	469	469	469	0
337	20231103	140400	57996830	469	469	469	469	150
338	20231103	140300	57926480	469	469	469	469	0
339	20231103	140200	57926480	469	469	469	469	0
340	20231103	140100	57926480	469	469	469	469	0
341	20231103	140000	57926480	469	469	469	469	0
342	20231103	135900	57926480	469	469	469	469	0
343	20231103	135800	57926480	469	469	469	469	0
344	20231103	135700	57926480	469	469	469	469	0
345	20231103	135600	57926480	469	469	469	469	1
346	20231103	135500	57926011	469	469	469	469	1454
347	20231103	135400	57244085	469	469	469	469	0
348	20231103	135300	57244085	469	469	469	469	0
349	20231103	135200	57244085	469	469	469	469	0
350	20231103	135100	57244085	469	469	469	469	0
351	20231103	135000	57244085	469	469	469	469	0
352	20231103	134900	57244085	469	469	469	469	0
353	20231103	134800	57244085	469	469	469	469	0
354	20231103	134700	57244085	469	469	469	469	0
355	20231103	134600	57244085	469	469	469	469	0
356	20231103	134500	57244085	469	469	469	469	0
357	20231103	134400	57244085	469	469	469	469	0
358	20231103	134300	57244085	469	469	469	469	0
359	20231103	134200	57244085	469	469	469	469	0
360	20231103	134100	57244085	469	469	469	469	0
361	20231103	134000	57244085	469	469	469	469	0
362	20231103	133900	57244085	469	469	469	469	0
363	20231103	133800	57244085	469	469	469	469	100
364	20231103	133700	57197185	468	468	468	468	0
365	20231103	133600	57197185	468	468	468	468	0
366	20231103	133500	57197185	468	468	468	468	0
367	20231103	133400	57197185	468	468	468	468	0
368	20231103	133300	57197185	468	468	468	468	500
369	20231103	133200	56963185	469	469	469	469	0
370	20231103	133100	56963185	469	469	469	469	0
371	20231103	133000	56963185	469	469	469	469	0
372	20231103	132900	56963185	469	469	469	469	4400
373	20231103	132800	54899585	469	469	469	469	0
374	20231103	132700	54899585	469	469	469	469	0
375	20231103	132600	54899585	469	469	469	469	222
376	20231103	132500	54795467	469	469	469	469	0
377	20231103	132400	54795467	469	469	469	469	0
378	20231103	132300	54795467	469	469	469	469	0
379	20231103	132200	54795467	469	469	469	469	0
380	20231103	132100	54795467	469	469	469	469	30
381	20231103	132000	54781397	469	469	469	469	0
382	20231103	131900	54781397	469	469	469	469	0
383	20231103	131800	54781397	469	469	469	469	868
384	20231103	131700	54374305	469	469	469	469	0
385	20231103	131600	54374305	469	469	469	469	50
386	20231103	131500	54350855	469	469	469	469	477
387	20231103	131400	54127142	469	469	469	469	20
388	20231103	131300	54117762	469	469	469	469	10
389	20231103	131200	54113072	469	469	469	469	0
390	20231103	131100	54113072	469	469	469	469	0
391	20231103	131000	54113072	469	469	469	469	0
392	20231103	130900	54113072	469	469	469	469	2
393	20231103	130800	54112134	469	469	469	469	0
394	20231103	130700	54112134	469	469	469	469	352
395	20231103	130600	53947046	469	469	469	469	0
396	20231103	130500	53947046	469	469	469	469	0
397	20231103	130400	53947046	469	469	469	469	500
398	20231103	130300	53712546	469	469	469	469	1166
399	20231103	130200	53165692	469	469	469	469	0
400	20231103	130100	53165692	469	469	469	469	0
401	20231103	130000	53165692	469	469	469	469	0
402	20231103	125900	53165692	469	469	469	469	0
403	20231103	125800	53165692	469	469	469	469	0
404	20231103	125700	53165692	469	469	469	469	525
405	20231103	125600	52919467	470	470	470	470	0
406	20231103	125500	52919467	470	470	470	470	0
407	20231103	125400	52919467	470	470	470	470	0
408	20231103	125300	52919467	470	470	470	470	1
409	20231103	125200	52918997	470	470	470	470	0
410	20231103	125100	52918997	470	470	470	470	1003
411	20231103	125000	52447587	469	469	469	469	0
412	20231103	124900	52447587	469	469	469	469	0
413	20231103	124800	52447587	469	469	469	469	0
414	20231103	124700	52447587	469	469	469	469	0
415	20231103	124600	52447587	469	469	469	469	0
416	20231103	124500	52447587	469	469	469	469	0
417	20231103	124400	52447587	469	469	469	469	0
418	20231103	124300	52447587	469	469	469	469	0
419	20231103	124200	52447587	469	469	469	469	0
420	20231103	124100	52447587	469	469	469	469	0
421	20231103	124000	52447587	469	469	469	469	0
422	20231103	123900	52447587	469	469	469	469	0
423	20231103	123800	52447587	469	469	469	469	1411
424	20231103	123700	51785828	469	470	470	469	1000
425	20231103	123600	51316065	471	471	471	471	2118
426	20231103	123500	50318487	471	471	471	471	1
427	20231103	123400	50318016	469	469	469	469	0
428	20231103	123300	50318016	469	469	469	469	0
429	20231103	123200	50318016	469	469	469	469	0
430	20231103	123100	50318016	469	469	469	469	13
431	20231103	123000	50311919	469	469	469	469	1000
432	20231103	122900	49842919	469	469	469	469	49
433	20231103	122800	49819938	470	470	470	470	40
434	20231103	122700	49801138	470	470	470	470	70
435	20231103	122600	49768238	470	470	470	470	0
436	20231103	122500	49768238	470	470	470	470	0
437	20231103	122400	49768238	470	470	470	470	0
438	20231103	122300	49768238	470	470	470	470	10
439	20231103	122200	49763538	470	470	470	470	95
440	20231103	122100	49718888	471	471	471	471	1
441	20231103	122000	49718417	470	470	470	470	0
442	20231103	121900	49718417	470	470	470	470	298
443	20231103	121800	49578357	469	469	469	469	0
444	20231103	121700	49578357	469	469	469	469	0
445	20231103	121600	49578357	469	469	469	469	0
446	20231103	121500	49578357	469	469	469	469	0
447	20231103	121400	49578357	469	470	470	469	5
448	20231103	121300	49576011	469	471	471	469	3323
449	20231103	121200	48017450	471	471	471	471	0
450	20231103	121100	48017450	471	470	471	470	61
451	20231103	121000	47988759	471	471	471	471	0
452	20231103	120900	47988759	471	471	471	471	0
453	20231103	120800	47988759	471	471	471	471	0
454	20231103	120700	47988759	471	471	471	471	0
455	20231103	120600	47988759	471	471	471	471	0
456	20231103	120500	47988759	471	471	471	471	0
457	20231103	120400	47988759	471	471	471	471	40
458	20231103	120300	47969919	471	471	471	471	1
459	20231103	120200	47969448	469	469	469	469	0
460	20231103	120100	47969448	469	470	470	469	3341
461	20231103	120000	46402518	471	471	471	471	0
462	20231103	115900	46402518	471	471	471	471	0
463	20231103	115800	46402518	471	471	471	471	1
464	20231103	115700	46402047	471	471	471	471	0
465	20231103	115600	46402047	471	471	471	471	0
466	20231103	115500	46402047	471	471	471	471	0
467	20231103	115400	46402047	471	471	471	471	0
468	20231103	115300	46402047	471	471	471	471	0
469	20231103	115200	46402047	471	471	471	471	0
470	20231103	115100	46402047	471	471	471	471	1
471	20231103	115000	46401576	470	470	470	470	0
472	20231103	114900	46401576	470	470	470	470	397
473	20231103	114800	46214986	470	470	470	470	0
474	20231103	114700	46214986	470	470	470	470	0
475	20231103	114600	46214986	470	470	470	470	0
476	20231103	114500	46214986	470	470	470	470	0
477	20231103	114400	46214986	470	470	470	470	603
478	20231103	114300	45931576	470	470	470	470	100
479	20231103	114200	45884576	471	471	471	471	0
480	20231103	114100	45884576	471	471	471	471	0
481	20231103	114000	45884576	471	471	471	470	129
482	20231103	113900	45823937	471	471	471	471	1
483	20231103	113800	45823466	470	470	470	470	0
484	20231103	113700	45823466	470	470	470	470	0
485	20231103	113600	45823466	470	470	470	470	0
486	20231103	113500	45823466	470	471	471	470	2820
487	20231103	113400	44496634	472	472	472	472	0
488	20231103	113300	44496634	472	472	472	472	0
489	20231103	113200	44496634	472	472	472	472	1
490	20231103	113100	44496162	472	472	472	472	30
491	20231103	113000	44482002	472	472	472	472	0
492	20231103	112900	44482002	472	472	472	472	0
493	20231103	112800	44482002	472	472	472	472	0
494	20231103	112700	44482002	472	472	472	472	0
495	20231103	112600	44482002	472	472	472	472	0
496	20231103	112500	44482002	472	472	472	472	0
497	20231103	112400	44482002	472	472	472	472	0
498	20231103	112300	44482002	472	471	472	471	3302
499	20231103	112200	42926458	472	472	472	472	0
500	20231103	112100	42926458	472	472	472	472	0
501	20231103	112000	42926458	472	472	472	472	0
502	20231103	111900	42926458	472	472	472	472	0
503	20231103	111800	42926458	472	472	472	472	0
504	20231103	111700	42926458	472	472	472	472	10
505	20231103	111600	42921738	471	471	471	471	0
506	20231103	111500	42921738	471	471	471	471	0
507	20231103	111400	42921738	471	471	471	471	0
508	20231103	111300	42921738	471	471	471	471	0
509	20231103	111200	42921738	471	471	471	471	0
510	20231103	111100	42921738	471	471	471	471	0
511	20231103	111000	42921738	471	471	471	471	0
512	20231103	110900	42921738	471	471	471	471	0
513	20231103	110800	42921738	471	471	471	471	0
514	20231103	110700	42921738	471	471	471	471	1
515	20231103	110600	42921267	472	472	472	472	0
516	20231103	110500	42921267	472	472	472	472	0
517	20231103	110400	42921267	472	472	472	472	0
518	20231103	110300	42921267	472	472	472	472	0
519	20231103	110200	42921267	472	472	472	472	0
520	20231103	110100	42921267	472	472	472	472	1
521	20231103	110000	42920795	472	472	472	472	0
522	20231103	105900	42920795	472	472	472	472	0
523	20231103	105800	42920795	472	472	472	472	0
524	20231103	105700	42920795	472	472	472	472	0
525	20231103	105600	42920795	472	472	472	472	0
526	20231103	105500	42920795	472	472	472	472	0
527	20231103	105400	42920795	472	472	472	472	0
528	20231103	105300	42920795	472	472	472	472	0
529	20231103	105200	42920795	472	472	472	472	0
530	20231103	105100	42920795	472	472	472	472	0
531	20231103	105000	42920795	472	472	472	472	1
532	20231103	104900	42920323	471	471	471	471	0
533	20231103	104800	42920323	471	471	471	471	0
534	20231103	104700	42920323	471	471	471	471	0
535	20231103	104600	42920323	471	472	472	471	2
536	20231103	104500	42919380	470	470	470	470	0
537	20231103	104400	42919380	470	470	470	470	30
538	20231103	104300	42905280	472	472	472	472	0
539	20231103	104200	42905280	472	472	472	472	0
540	20231103	104100	42905280	472	472	472	472	0
541	20231103	104000	42905280	472	472	472	472	0
542	20231103	103900	42905280	472	472	472	472	0
543	20231103	103800	42905280	472	472	472	472	0
544	20231103	103700	42905280	472	472	472	472	0
545	20231103	103600	42905280	472	472	472	472	0
546	20231103	103500	42905280	472	472	472	472	178
547	20231103	103400	42821264	472	472	472	472	0
548	20231103	103300	42821264	472	472	472	472	0
549	20231103	103200	42821264	472	472	472	472	0
550	20231103	103100	42821264	472	472	472	472	0
551	20231103	103000	42821264	472	472	472	472	1
552	20231103	102900	42820792	468	468	468	468	0
553	20231103	102800	42820792	468	468	468	468	0
554	20231103	102700	42820792	468	470	470	468	1000
555	20231103	102600	42352785	471	471	471	471	0
556	20231103	102500	42352785	471	471	471	471	0
557	20231103	102400	42352785	471	471	471	471	0
558	20231103	102300	42352785	471	471	471	471	0
559	20231103	102200	42352785	471	471	471	471	0
560	20231103	102100	42352785	471	471	471	471	0
561	20231103	102000	42352785	471	471	471	471	0
562	20231103	101900	42352785	471	471	471	471	0
563	20231103	101800	42352785	471	471	471	471	0
564	20231103	101700	42352785	471	471	471	471	0
565	20231103	101600	42352785	471	471	471	471	0
566	20231103	101500	42352785	471	471	471	471	0
567	20231103	101400	42352785	471	471	471	471	1000
568	20231103	101300	41881785	467	467	467	467	0
569	20231103	101200	41881785	467	467	467	467	0
570	20231103	101100	41881785	467	467	467	467	0
571	20231103	101000	41881785	467	467	467	467	0
572	20231103	100900	41881785	467	467	467	467	0
573	20231103	100800	41881785	467	467	467	467	0
574	20231103	100700	41881785	467	467	467	467	450
575	20231103	100600	41671635	466	466	466	466	0
576	20231103	100500	41671635	466	467	467	466	702
577	20231103	100400	41343811	467	467	467	467	0
578	20231103	100300	41343811	467	467	467	467	0
579	20231103	100200	41343811	467	467	467	467	130
580	20231103	100100	41283101	467	467	467	467	50
581	20231103	100000	41259751	467	467	467	467	0
582	20231103	095900	41259751	467	467	467	467	0
583	20231103	095800	41259751	467	467	467	467	0
584	20231103	095700	41259751	467	467	467	467	0
585	20231103	095600	41259751	467	468	468	467	112
586	20231103	095500	41207345	468	468	468	468	1000
587	20231103	095400	40739345	470	470	470	470	0
588	20231103	095300	40739345	470	471	471	469	5493
589	20231103	095200	38162112	471	471	471	471	0
590	20231103	095100	38162112	471	471	471	471	2
591	20231103	095000	38161170	471	471	471	471	0
592	20231103	094900	38161170	471	471	471	471	213
593	20231103	094800	38060847	470	470	470	470	0
594	20231103	094700	38060847	470	470	470	470	511
595	20231103	094600	37820677	473	473	473	473	0
596	20231103	094500	37820677	473	473	473	473	100
597	20231103	094400	37773377	474	474	474	474	0
598	20231103	094300	37773377	474	474	474	474	0
599	20231103	094200	37773377	474	474	474	474	0
600	20231103	094100	37773377	474	474	474	474	0
601	20231103	094000	37773377	474	474	474	474	0
602	20231103	093900	37773377	474	471	474	471	1000
603	20231103	093800	37301156	466	467	467	466	4687
604	20231103	093700	35116904	470	470	470	470	0
605	20231103	093600	35116904	470	470	470	470	1000
606	20231103	093500	34646904	470	470	470	470	1
607	20231103	093400	34646434	470	469	470	469	2109
608	20231103	093300	33655704	469	466	469	466	273
609	20231103	093200	33528430	466	466	466	466	100
610	20231103	093100	33481830	465	465	465	465	0
611	20231103	093000	33481830	465	468	468	465	217
612	20231103	092900	33380874	464	464	464	464	0
613	20231103	092800	33380874	464	467	467	464	5226
614	20231103	092700	30953588	468	468	468	468	327
615	20231103	092600	30800552	469	469	469	469	4
616	20231103	092500	30798676	469	469	469	469	0
617	20231103	092400	30798676	469	470	470	469	3102
618	20231103	092300	29343828	469	469	469	469	0
619	20231103	092200	29343828	469	469	469	469	0
620	20231103	092100	29343828	469	469	469	469	405
621	20231103	092000	29153883	469	469	469	469	320
622	20231103	091900	29003803	470	470	470	470	35
623	20231103	091800	28987353	467	467	467	467	908
624	20231103	091700	28563317	467	467	467	467	5000
625	20231103	091600	26228317	470	470	470	470	33000
626	20231103	091500	10718317	470	470	470	470	1
627	20231103	091400	10717847	471	471	471	471	0
628	20231103	091300	10717847	471	471	471	471	0
629	20231103	091200	10717847	471	471	471	471	2010
630	20231103	091100	9771137	472	472	472	472	5225
631	20231103	091000	7304937	474	474	474	474	38
632	20231103	090900	7286925	472	473	473	472	200
633	20231103	090800	7192424	474	474	474	474	1574
634	20231103	090700	6446348	475	475	475	475	4475
635	20231103	090600	4320723	474	474	474	474	0
636	20231103	090500	4320723	474	474	474	474	4475
637	20231103	090400	2199573	481	481	481	481	3
638	20231103	090300	2198130	472	472	472	472	0
639	20231103	090200	2198130	472	472	485	472	2972
640	20231103	090100	784506	478	472	478	472	94
641	20231103	090000	740096	472	472	472	472	1568