KissMeData/008040/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184900	345684309	921	921	921	921	14059
3	20231107	184800	345684309	921	921	921	921	0
4	20231107	184700	345684309	921	921	921	921	0
5	20231107	184600	345684309	921	921	921	921	0
6	20231107	184500	345684309	921	921	921	921	0
7	20231107	184400	345684309	921	921	921	921	0
8	20231107	184300	345684309	921	921	921	921	0
9	20231107	184200	345684309	921	921	921	921	0
10	20231107	184100	345684309	921	921	921	921	0
11	20231107	184000	345684309	921	921	921	921	0
12	20231107	183900	345684309	921	921	921	921	0
13	20231107	183800	345684309	921	921	921	921	0
14	20231107	183700	345684309	921	921	921	921	0
15	20231107	183600	345684309	921	921	921	921	0
16	20231107	183500	345684309	921	921	921	921	0
17	20231107	183400	345684309	921	921	921	921	0
18	20231107	183300	345684309	921	921	921	921	0
19	20231107	183200	345684309	921	921	921	921	0
20	20231107	183100	345684309	921	921	921	921	0
21	20231107	183000	345684309	921	921	921	921	0
22	20231107	182900	345684309	921	921	921	921	0
23	20231107	182800	345684309	921	921	921	921	0
24	20231107	182700	345684309	921	921	921	921	0
25	20231107	182600	345684309	921	921	921	921	0
26	20231107	182500	345684309	921	921	921	921	0
27	20231107	182400	345684309	921	921	921	921	0
28	20231107	182300	345684309	921	921	921	921	0
29	20231107	182200	345684309	921	921	921	921	0
30	20231107	182100	345684309	921	921	921	921	0
31	20231107	182000	345684309	921	921	921	921	0
32	20231107	181900	345684309	921	921	921	921	14059
33	20231107	181800	345684309	921	921	921	921	0
34	20231107	181700	345684309	921	921	921	921	0
35	20231107	181600	345684309	921	921	921	921	0
36	20231107	181500	345684309	921	921	921	921	0
37	20231107	181400	345684309	921	921	921	921	0
38	20231107	181300	345684309	921	921	921	921	0
39	20231107	181200	345684309	921	921	921	921	0
40	20231107	181100	345684309	921	921	921	921	0
41	20231107	181000	345684309	921	921	921	921	0
42	20231107	180900	345684309	921	921	921	921	0
43	20231107	180800	345684309	921	921	921	921	0
44	20231107	180700	345684309	921	921	921	921	0
45	20231107	180600	345684309	921	921	921	921	0
46	20231107	180500	345684309	921	921	921	921	0
47	20231107	180400	345684309	921	921	921	921	0
48	20231107	180300	345684309	921	921	921	921	0
49	20231107	180200	345684309	921	921	921	921	0
50	20231107	180100	345684309	921	921	921	921	0
51	20231107	180000	345684309	921	921	921	921	0
52	20231107	175900	345684309	921	921	921	921	0
53	20231107	175800	345684309	921	921	921	921	0
54	20231107	175700	345684309	921	921	921	921	0
55	20231107	175600	345684309	921	921	921	921	0
56	20231107	175500	345684309	921	921	921	921	0
57	20231107	175400	345684309	921	921	921	921	0
58	20231107	175300	345684309	921	921	921	921	0
59	20231107	175200	345684309	921	921	921	921	0
60	20231107	175100	345684309	921	921	921	921	0
61	20231107	175000	345684309	921	921	921	921	0
62	20231107	174900	345684309	921	921	921	921	14059
63	20231107	174800	345684309	921	921	921	921	0
64	20231107	174700	345684309	921	921	921	921	0
65	20231107	174600	345684309	921	921	921	921	0
66	20231107	174500	345684309	921	921	921	921	0
67	20231107	174400	345684309	921	921	921	921	0
68	20231107	174300	345684309	921	921	921	921	0
69	20231107	174200	345684309	921	921	921	921	0
70	20231107	174100	345684309	921	921	921	921	0
71	20231107	174000	345684309	921	921	921	921	0
72	20231107	173900	345684309	921	921	921	921	0
73	20231107	173800	345684309	921	921	921	921	0
74	20231107	173700	345684309	921	921	921	921	0
75	20231107	173600	345684309	921	921	921	921	0
76	20231107	173500	345684309	921	921	921	921	0
77	20231107	173400	345684309	921	921	921	921	0
78	20231107	173300	345684309	921	921	921	921	0
79	20231107	173200	345684309	921	921	921	921	0
80	20231107	173100	345684309	921	921	921	921	0
81	20231107	173000	345684309	921	921	921	921	0
82	20231107	172900	345684309	921	921	921	921	0
83	20231107	172800	345684309	921	921	921	921	0
84	20231107	172700	345684309	921	921	921	921	0
85	20231107	172600	345684309	921	921	921	921	0
86	20231107	172500	345684309	921	921	921	921	0
87	20231107	172400	345684309	921	921	921	921	0
88	20231107	172300	345684309	921	921	921	921	0
89	20231107	172200	345684309	921	921	921	921	0
90	20231107	172100	345684309	921	921	921	921	0
91	20231107	172000	345684309	921	921	921	921	0
92	20231107	171900	345684309	921	921	921	921	14059
93	20231107	171800	345684309	921	921	921	921	0
94	20231107	171700	345684309	921	921	921	921	0
95	20231107	171600	345684309	921	921	921	921	0
96	20231107	171500	345684309	921	921	921	921	0
97	20231107	171400	345684309	921	921	921	921	0
98	20231107	171300	345684309	921	921	921	921	0
99	20231107	171200	345684309	921	921	921	921	0
100	20231107	171100	345684309	921	921	921	921	0
101	20231107	171000	345684309	921	921	921	921	0
102	20231107	170900	345684309	921	921	921	921	0
103	20231107	170800	345684309	921	921	921	921	0
104	20231107	170700	345684309	921	921	921	921	0
105	20231107	170600	345684309	921	921	921	921	0
106	20231107	170500	345684309	921	921	921	921	0
107	20231107	170400	345684309	921	921	921	921	0
108	20231107	170300	345684309	921	921	921	921	0
109	20231107	170200	345684309	921	921	921	921	0
110	20231107	170100	345684309	921	921	921	921	0
111	20231107	170000	345684309	921	921	921	921	0
112	20231107	165900	345684309	921	921	921	921	0
113	20231107	165800	345684309	921	921	921	921	0
114	20231107	165700	345684309	921	921	921	921	0
115	20231107	165600	345684309	921	921	921	921	0
116	20231107	165500	345684309	921	921	921	921	0
117	20231107	165400	345684309	921	921	921	921	0
118	20231107	165300	345684309	921	921	921	921	0
119	20231107	165200	345684309	921	921	921	921	0
120	20231107	165100	345684309	921	921	921	921	0
121	20231107	165000	345684309	921	921	921	921	0
122	20231107	164900	345684309	921	921	921	921	14059
123	20231107	164800	345684309	921	921	921	921	0
124	20231107	164700	345684309	921	921	921	921	0
125	20231107	164600	345684309	921	921	921	921	0
126	20231107	164500	345684309	921	921	921	921	0
127	20231107	164400	345684309	921	921	921	921	0
128	20231107	164300	345684309	921	921	921	921	0
129	20231107	164200	345684309	921	921	921	921	0
130	20231107	164100	345684309	921	921	921	921	0
131	20231107	164000	345684309	921	921	921	921	0
132	20231107	163900	345684309	921	921	921	921	0
133	20231107	163800	345684309	921	921	921	921	0
134	20231107	163700	345684309	921	921	921	921	0
135	20231107	163600	345684309	921	921	921	921	0
136	20231107	163500	345684309	921	921	921	921	0
137	20231107	163400	345684309	921	921	921	921	0
138	20231107	163300	345684309	921	921	921	921	0
139	20231107	163200	345684309	921	921	921	921	0
140	20231107	163100	345684309	921	921	921	921	0
141	20231107	163000	345684309	921	921	921	921	0
142	20231107	162900	345684309	921	921	921	921	0
143	20231107	162800	345684309	921	921	921	921	0
144	20231107	162700	345684309	921	921	921	921	0
145	20231107	162600	345684309	921	921	921	921	0
146	20231107	162500	345684309	921	921	921	921	0
147	20231107	162400	345684309	921	921	921	921	0
148	20231107	162300	345684309	921	921	921	921	0
149	20231107	162200	345684309	921	921	921	921	0
150	20231107	162100	345684309	921	921	921	921	0
151	20231107	162000	345684309	921	921	921	921	0
152	20231107	161900	345684309	921	921	921	921	14059
153	20231107	161800	345684309	921	921	921	921	0
154	20231107	161700	345684309	921	921	921	921	0
155	20231107	161600	345684309	921	921	921	921	0
156	20231107	161500	345684309	921	921	921	921	0
157	20231107	161400	345684309	921	921	921	921	0
158	20231107	161300	345684309	921	921	921	921	0
159	20231107	161200	345684309	921	921	921	921	0
160	20231107	161100	345684309	921	921	921	921	0
161	20231107	161000	345684309	921	921	921	921	0
162	20231107	160900	345684309	921	921	921	921	0
163	20231107	160800	345684309	921	921	921	921	0
164	20231107	160700	345684309	921	921	921	921	0
165	20231107	160600	345684309	921	921	921	921	0
166	20231107	160500	345684309	921	921	921	921	0
167	20231107	160400	345684309	921	921	921	921	0
168	20231107	160300	345684309	921	921	921	921	0
169	20231107	160200	345684309	921	921	921	921	0
170	20231107	160100	345684309	921	921	921	921	0
171	20231107	160000	345684309	921	921	921	921	0
172	20231107	155900	345684309	921	921	921	921	0
173	20231107	155800	345684309	921	921	921	921	0
174	20231107	155700	345684309	921	921	921	921	0
175	20231107	155600	345684309	921	921	921	921	0
176	20231107	155500	345684309	921	921	921	921	0
177	20231107	155400	345684309	921	921	921	921	0
178	20231107	155300	345684309	921	921	921	921	0
179	20231107	155200	345684309	921	921	921	921	0
180	20231107	155100	345684309	921	921	921	921	0
181	20231107	155000	345684309	921	921	921	921	0
182	20231107	154900	345684309	921	921	921	921	14059
183	20231107	154800	345684309	921	921	921	921	0
184	20231107	154700	345684309	921	921	921	921	0
185	20231107	154600	345684309	921	921	921	921	0
186	20231107	154500	345684309	921	921	921	921	0
187	20231107	154400	345684309	921	921	921	921	0
188	20231107	154300	345684309	921	921	921	921	0
189	20231107	154200	345684309	921	921	921	921	0
190	20231107	154100	345684309	921	921	921	921	0
191	20231107	154000	345684309	921	921	921	921	0
192	20231107	153900	345684309	921	921	921	921	0
193	20231107	153800	345684309	921	921	921	921	0
194	20231107	153700	345684309	921	921	921	921	0
195	20231107	153600	345684309	921	921	921	921	0
196	20231107	153500	345684309	921	921	921	921	0
197	20231107	153400	345684309	921	921	921	921	0
198	20231107	153300	345684309	921	921	921	921	0
199	20231107	153200	345684309	921	921	921	921	0
200	20231107	153100	345684309	921	921	921	921	0
201	20231107	153000	345684309	921	921	921	921	14059
202	20231107	152900	332735970	920	920	920	920	0
203	20231107	152800	332735970	920	920	920	920	0
204	20231107	152700	332735970	920	920	920	920	0
205	20231107	152600	332735970	920	920	920	920	0
206	20231107	152500	332735970	920	920	920	920	0
207	20231107	152400	332735970	920	920	920	920	0
208	20231107	152300	332735970	920	920	920	920	0
209	20231107	152200	332735970	920	920	920	920	0
210	20231107	152100	332735970	920	920	920	920	0
211	20231107	152000	332735970	920	920	920	920	0
212	20231107	151900	332735970	920	924	924	920	2001
213	20231107	151800	330893742	921	921	924	921	1601
214	20231107	151700	329419218	921	923	925	921	6501
215	20231107	151600	323429297	923	923	923	923	103
216	20231107	151500	323334228	925	925	925	925	22
217	20231107	151400	323313878	923	924	924	923	430
218	20231107	151300	322916913	925	925	925	925	3
219	20231107	151200	322914138	925	925	925	925	1
220	20231107	151100	322913213	924	924	924	924	5
221	20231107	151000	322908593	924	924	924	924	100
222	20231107	150900	322816193	925	925	925	925	1
223	20231107	150800	322815268	924	924	924	924	0
224	20231107	150700	322815268	924	925	925	924	1963
225	20231107	150600	321000513	925	925	925	925	0
226	20231107	150500	321000513	925	925	925	925	10
227	20231107	150400	320991263	925	925	925	925	0
228	20231107	150300	320991263	925	925	925	925	0
229	20231107	150200	320991263	925	924	925	924	7
230	20231107	150100	320984794	924	924	924	924	177
231	20231107	150000	320821246	924	924	924	924	0
232	20231107	145900	320821246	924	924	924	924	0
233	20231107	145800	320821246	924	925	925	924	11
234	20231107	145700	320811076	923	923	923	923	2
235	20231107	145600	320809230	925	925	925	925	3138
236	20231107	145500	317906580	925	925	925	925	5
237	20231107	145400	317901955	925	924	925	924	44
238	20231107	145300	317861298	923	923	923	923	298
239	20231107	145200	317586244	923	923	923	923	1000
240	20231107	145100	316663244	923	923	923	923	4
241	20231107	145000	316659552	923	923	923	923	50
242	20231107	144900	316613402	923	923	923	923	0
243	20231107	144800	316613402	923	923	923	923	0
244	20231107	144700	316613402	923	923	923	923	0
245	20231107	144600	316613402	923	923	923	923	2
246	20231107	144500	316611556	923	923	923	923	0
247	20231107	144400	316611556	923	923	923	923	0
248	20231107	144300	316611556	923	923	923	923	0
249	20231107	144200	316611556	923	923	923	923	0
250	20231107	144100	316611556	923	923	923	923	1
251	20231107	144000	316610633	924	924	924	924	183
252	20231107	143900	316441541	924	924	924	924	6
253	20231107	143800	316435997	923	923	923	923	4701
254	20231107	143700	312096974	923	923	923	923	0
255	20231107	143600	312096974	923	923	923	923	10
256	20231107	143500	312087744	923	922	923	922	206
257	20231107	143400	311897790	922	922	922	922	22
258	20231107	143300	311877506	921	921	921	921	900
259	20231107	143200	311048606	920	920	920	920	0
260	20231107	143100	311048606	920	920	920	920	369
261	20231107	143000	310709126	921	921	921	921	1
262	20231107	142900	310708205	920	920	920	920	1000
263	20231107	142800	309788205	920	920	920	920	0
264	20231107	142700	309788205	920	920	920	920	141
265	20231107	142600	309658485	921	921	921	921	5
266	20231107	142500	309653880	921	921	921	921	0
267	20231107	142400	309653880	921	921	921	921	0
268	20231107	142300	309653880	921	921	921	921	0
269	20231107	142200	309653880	921	921	921	921	0
270	20231107	142100	309653880	921	921	921	921	0
271	20231107	142000	309653880	921	921	921	921	0
272	20231107	141900	309653880	921	921	921	921	3406
273	20231107	141800	306516954	922	922	922	922	5
274	20231107	141700	306512344	922	922	922	922	0
275	20231107	141600	306512344	922	922	922	922	0
276	20231107	141500	306512344	922	922	922	922	200
277	20231107	141400	306327944	922	922	922	922	100
278	20231107	141300	306235744	922	922	922	922	500
279	20231107	141200	305774744	921	921	921	921	1642
280	20231107	141100	304262462	921	921	921	921	0
281	20231107	141000	304262462	921	921	921	921	140
282	20231107	140900	304133522	921	921	921	921	0
283	20231107	140800	304133522	921	921	921	921	0
284	20231107	140700	304133522	921	921	921	921	39
285	20231107	140600	304097603	920	920	920	920	1
286	20231107	140500	304096683	920	920	920	920	1475
287	20231107	140400	302739683	920	920	920	920	0
288	20231107	140300	302739683	920	920	920	920	0
289	20231107	140200	302739683	920	920	920	920	0
290	20231107	140100	302739683	920	920	920	920	0
291	20231107	140000	302739683	920	919	920	919	101
292	20231107	135900	302646863	920	920	920	920	80
293	20231107	135800	302573263	920	920	920	920	100
294	20231107	135700	302481263	920	920	920	920	0
295	20231107	135600	302481263	920	920	920	920	0
296	20231107	135500	302481263	920	920	920	920	0
297	20231107	135400	302481263	920	920	920	920	10
298	20231107	135300	302472063	921	921	921	921	0
299	20231107	135200	302472063	921	921	921	921	0
300	20231107	135100	302472063	921	921	921	921	41
301	20231107	135000	302434302	920	920	920	920	1209
302	20231107	134900	301322022	919	919	919	919	5
303	20231107	134800	301317427	920	920	920	920	14
304	20231107	134700	301304547	919	919	919	919	3855
305	20231107	134600	297761802	919	919	919	919	0
306	20231107	134500	297761802	919	919	919	919	8
307	20231107	134400	297754450	919	919	919	919	0
308	20231107	134300	297754450	919	919	919	919	137
309	20231107	134200	297628547	920	920	920	920	0
310	20231107	134100	297628547	920	920	920	920	0
311	20231107	134000	297628547	920	920	920	920	0
312	20231107	133900	297628547	920	920	920	920	1
313	20231107	133800	297627627	918	918	918	918	3500
314	20231107	133700	294414627	919	919	919	919	0
315	20231107	133600	294414627	919	919	919	919	1220
316	20231107	133500	293293447	919	919	919	919	1
317	20231107	133400	293292528	917	918	918	917	42
318	20231107	133300	293253974	918	918	918	918	1
319	20231107	133200	293253056	918	917	918	917	1001
320	20231107	133100	292335138	918	918	918	918	1
321	20231107	133000	292334220	918	918	918	918	0
322	20231107	132900	292334220	918	918	918	918	1200
323	20231107	132800	291232620	918	918	918	918	0
324	20231107	132700	291232620	918	918	918	918	21
325	20231107	132600	291213342	916	916	916	916	151
326	20231107	132500	291075026	913	916	916	913	7000
327	20231107	132400	284679034	918	918	918	918	0
328	20231107	132300	284679034	918	918	918	918	900
329	20231107	132200	283852834	918	918	918	918	0
330	20231107	132100	283852834	918	918	918	918	0
331	20231107	132000	283852834	918	918	918	918	10
332	20231107	131900	283843654	918	918	918	918	0
333	20231107	131800	283843654	918	917	918	917	2
334	20231107	131700	283841819	917	917	917	917	99
335	20231107	131600	283751036	917	917	917	917	0
336	20231107	131500	283751036	917	917	917	917	1000
337	20231107	131400	282834036	918	918	918	918	100
338	20231107	131300	282742236	916	916	916	916	1000
339	20231107	131200	281826236	916	916	916	916	0
340	20231107	131100	281826236	916	916	916	916	0
341	20231107	131000	281826236	916	916	916	916	1000
342	20231107	130900	280910236	916	916	916	916	10
343	20231107	130800	280901076	916	918	918	916	101
344	20231107	130700	280808552	918	918	918	918	0
345	20231107	130600	280808552	918	918	918	918	2
346	20231107	130500	280806716	916	916	916	916	5
347	20231107	130400	280802136	917	917	917	917	0
348	20231107	130300	280802136	917	917	917	917	37
349	20231107	130200	280768207	918	918	918	918	0
350	20231107	130100	280768207	918	918	918	918	2000
351	20231107	130000	278932207	918	918	918	918	0
352	20231107	125900	278932207	918	918	918	918	0
353	20231107	125800	278932207	918	918	918	918	5
354	20231107	125700	278927617	915	915	915	915	0
355	20231107	125600	278927617	915	915	915	915	0
356	20231107	125500	278927617	915	915	915	915	0
357	20231107	125400	278927617	915	915	915	915	3481
358	20231107	125300	275742502	915	916	916	915	2912
359	20231107	125200	273075233	917	916	917	916	687
360	20231107	125100	272445304	917	917	917	917	68
361	20231107	125000	272382948	917	917	917	917	3
362	20231107	124900	272380197	917	917	917	917	0
363	20231107	124800	272380197	917	917	917	917	0
364	20231107	124700	272380197	917	916	917	916	102
365	20231107	124600	272286763	916	916	916	916	100
366	20231107	124500	272195163	916	916	916	916	0
367	20231107	124400	272195163	916	916	916	916	52
368	20231107	124300	272147531	918	916	918	916	183
369	20231107	124200	271979699	918	918	918	918	1
370	20231107	124100	271978781	916	916	916	916	0
371	20231107	124000	271978781	916	916	916	916	1256
372	20231107	123900	270828285	919	919	919	919	3
373	20231107	123800	270825528	919	919	919	919	0
374	20231107	123700	270825528	919	917	919	917	1051
375	20231107	123600	269860013	916	916	916	916	509
376	20231107	123500	269393769	916	918	918	916	374
377	20231107	123400	269051057	918	917	918	917	319
378	20231107	123300	268758344	916	916	916	916	118
379	20231107	123200	268650256	915	916	916	915	467
380	20231107	123100	268222838	916	916	916	916	6
381	20231107	123000	268217342	915	915	915	915	0
382	20231107	122900	268217342	915	915	915	915	0
383	20231107	122800	268217342	915	915	915	915	215
384	20231107	122700	268020617	915	915	915	915	3
385	20231107	122600	268017872	914	914	914	914	118
386	20231107	122500	267910020	913	913	913	913	855
387	20231107	122400	267129405	913	913	913	913	207
388	20231107	122300	266940414	914	913	914	912	755
389	20231107	122200	266251602	913	914	914	913	898
390	20231107	122100	265430939	914	914	914	914	0
391	20231107	122000	265430939	914	914	914	914	0
392	20231107	121900	265430939	914	913	914	913	218
393	20231107	121800	265231786	913	912	913	911	678
394	20231107	121700	264613480	912	912	912	912	1210
395	20231107	121600	263509960	911	913	913	911	1406
396	20231107	121500	262227391	912	913	913	912	2735
397	20231107	121400	259731252	912	912	912	912	7138
398	20231107	121300	253221396	912	912	912	912	102
399	20231107	121200	253128372	912	911	912	911	1099
400	20231107	121100	252126285	912	912	912	912	1330
401	20231107	121000	250913325	912	912	912	912	10759
402	20231107	120900	241101117	912	914	914	912	794
403	20231107	120800	240376180	915	914	915	913	5826
404	20231107	120700	235055069	915	917	917	915	6444
405	20231107	120600	229158375	918	918	919	916	3502
406	20231107	120500	225949639	917	918	918	916	401
407	20231107	120400	225581922	918	918	918	916	10770
408	20231107	120300	215705633	918	920	920	918	25995
409	20231107	120200	191792646	920	920	920	920	0
410	20231107	120100	191792646	920	920	920	920	800
411	20231107	120000	191056646	920	920	920	920	13
412	20231107	115900	191044686	921	921	921	921	100
413	20231107	115800	190952586	921	921	921	921	100
414	20231107	115700	190860486	921	922	922	921	3688
415	20231107	115600	187463628	922	922	922	922	101
416	20231107	115500	187370506	923	923	923	923	0
417	20231107	115400	187370506	923	923	923	923	0
418	20231107	115300	187370506	923	922	923	922	667
419	20231107	115200	186755531	921	921	921	921	0
420	20231107	115100	186755531	921	921	921	921	0
421	20231107	115000	186755531	921	921	921	921	4174
422	20231107	114900	182911277	923	923	923	923	1
423	20231107	114800	182910354	922	922	922	922	0
424	20231107	114700	182910354	922	922	923	922	6182
425	20231107	114600	177209466	922	922	922	922	0
426	20231107	114500	177209466	922	922	922	922	164
427	20231107	114400	177058258	923	923	923	923	0
428	20231107	114300	177058258	923	923	923	923	0
429	20231107	114200	177058258	923	923	923	923	0
430	20231107	114100	177058258	923	923	923	923	1002
431	20231107	114000	176133412	922	922	922	922	10
432	20231107	113900	176124192	922	922	922	922	178
433	20231107	113800	175960076	923	922	923	922	720
434	20231107	113700	175296234	922	922	922	922	1101
435	20231107	113600	174281112	922	922	922	922	17
436	20231107	113500	174265438	921	921	921	921	1
437	20231107	113400	174264517	922	922	922	922	6
438	20231107	113300	174258985	921	921	922	921	1214
439	20231107	113200	173139889	921	921	921	921	1000
440	20231107	113100	172218889	922	922	922	922	12
441	20231107	113000	172207825	921	922	922	921	11
442	20231107	112900	172197688	922	922	922	922	52
443	20231107	112800	172149744	922	923	923	922	233
444	20231107	112700	171934896	923	922	923	922	537
445	20231107	112600	171439776	922	922	922	922	1316
446	20231107	112500	170226424	922	923	923	922	338
447	20231107	112400	169914787	922	922	922	921	1936
448	20231107	112300	168130008	922	922	922	922	311
449	20231107	112200	167843266	923	922	923	922	1474
450	20231107	112100	166484236	923	926	927	923	10231
451	20231107	112000	157026489	925	926	926	925	3188
452	20231107	111900	154074452	926	927	927	926	10
453	20231107	111800	154065183	927	927	927	927	13821
454	20231107	111700	141253116	928	929	929	928	6918
455	20231107	111600	134832712	929	929	929	929	0
456	20231107	111500	134832712	929	929	929	929	0
457	20231107	111400	134832712	929	929	929	929	1040
458	20231107	111300	133866552	929	929	929	929	0
459	20231107	111200	133866552	929	929	929	929	5722
460	20231107	111100	128550814	929	929	929	929	1405
461	20231107	111000	127245569	930	930	930	930	9576
462	20231107	110900	118339889	930	930	930	930	100
463	20231107	110800	118246889	930	930	930	930	1000
464	20231107	110700	117316889	931	931	931	931	0
465	20231107	110600	117316889	931	931	931	931	444
466	20231107	110500	116903525	932	932	932	932	0
467	20231107	110400	116903525	932	932	932	932	0
468	20231107	110300	116903525	932	932	932	932	73
469	20231107	110200	116835489	932	932	932	932	548
470	20231107	110100	116324753	933	933	933	933	0
471	20231107	110000	116324753	933	933	933	933	60
472	20231107	105900	116268773	933	932	933	932	21
473	20231107	105800	116249181	932	932	932	932	408
474	20231107	105700	115868925	932	932	932	932	0
475	20231107	105600	115868925	932	932	932	932	2
476	20231107	105500	115867061	932	932	932	932	1100
477	20231107	105400	114841861	932	932	932	932	1000
478	20231107	105300	113909861	932	932	932	932	0
479	20231107	105200	113909861	932	932	932	932	0
480	20231107	105100	113909861	932	932	932	932	0
481	20231107	105000	113909861	932	932	932	932	0
482	20231107	104900	113909861	932	932	932	932	2
483	20231107	104800	113907997	932	932	932	932	11
484	20231107	104700	113897745	932	932	932	932	0
485	20231107	104600	113897745	932	932	932	932	0
486	20231107	104500	113897745	932	932	932	931	7582
487	20231107	104400	106831382	932	932	932	932	18
488	20231107	104300	106814606	932	932	932	932	26
489	20231107	104200	106790374	932	932	932	932	8
490	20231107	104100	106782918	932	932	932	932	0
491	20231107	104000	106782918	932	932	932	932	0
492	20231107	103900	106782918	932	932	932	932	0
493	20231107	103800	106782918	932	932	932	932	100
494	20231107	103700	106689718	933	933	933	933	0
495	20231107	103600	106689718	933	933	933	933	0
496	20231107	103500	106689718	933	933	933	933	131
497	20231107	103400	106567495	933	930	933	930	1007
498	20231107	103300	105630964	933	933	933	933	0
499	20231107	103200	105630964	933	931	933	931	3223
500	20231107	103100	102627149	930	930	930	930	183
501	20231107	103000	102456959	930	930	930	928	200
502	20231107	102900	102271339	930	930	930	930	7
503	20231107	102800	102264829	929	929	929	929	527
504	20231107	102700	101775246	929	929	929	929	5
505	20231107	102600	101770601	929	929	929	929	7
506	20231107	102500	101764098	929	929	929	929	0
507	20231107	102400	101764098	929	929	929	929	15
508	20231107	102300	101750163	929	929	929	929	2
509	20231107	102200	101748305	929	929	929	929	29
510	20231107	102100	101721364	929	929	929	929	100
511	20231107	102000	101628464	929	928	929	928	32
512	20231107	101900	101598766	929	929	929	929	1
513	20231107	101800	101597837	928	928	928	928	1168
514	20231107	101700	100513933	929	929	929	929	0
515	20231107	101600	100513933	929	929	929	929	0
516	20231107	101500	100513933	929	929	929	929	0
517	20231107	101400	100513933	929	929	929	929	1013
518	20231107	101300	99572856	929	928	929	928	3001
519	20231107	101200	96786927	929	929	929	929	3221
520	20231107	101100	93794618	929	929	929	929	753
521	20231107	101000	93095081	929	929	929	929	824
522	20231107	100900	92329585	932	932	932	932	0
523	20231107	100800	92329585	932	932	932	932	8
524	20231107	100700	92322129	932	932	932	932	0
525	20231107	100600	92322129	932	932	932	932	0
526	20231107	100500	92322129	932	932	932	932	0
527	20231107	100400	92322129	932	932	932	932	186
528	20231107	100300	92148777	933	933	933	933	0
529	20231107	100200	92148777	933	933	933	933	0
530	20231107	100100	92148777	933	933	933	933	0
531	20231107	100000	92148777	933	933	933	933	0
532	20231107	095900	92148777	933	933	933	933	1
533	20231107	095800	92147844	933	932	933	932	1000
534	20231107	095700	91215294	933	933	933	933	0
535	20231107	095600	91215294	933	933	933	933	0
536	20231107	095500	91215294	933	933	933	933	100
537	20231107	095400	91121994	929	929	929	929	255
538	20231107	095300	90885099	933	933	933	933	0
539	20231107	095200	90885099	933	933	933	933	15
540	20231107	095100	90871104	933	933	933	933	0
541	20231107	095000	90871104	933	932	933	932	2200
542	20231107	094900	88819504	933	930	933	929	3296
543	20231107	094800	85755432	930	933	933	930	11731
544	20231107	094700	74833914	933	933	933	933	530
545	20231107	094600	74339424	933	933	933	933	0
546	20231107	094500	74339424	933	933	933	933	0
547	20231107	094400	74339424	933	933	933	933	0
548	20231107	094300	74339424	933	932	933	931	312
549	20231107	094200	74048412	933	933	933	933	0
550	20231107	094100	74048412	933	933	933	933	0
551	20231107	094000	74048412	933	933	933	933	76
552	20231107	093900	73977504	932	933	933	932	2450
553	20231107	093800	71694054	933	933	933	933	147
554	20231107	093700	71556903	933	933	933	933	2
555	20231107	093600	71555037	933	932	933	932	1587
556	20231107	093500	70075766	932	933	933	932	3
557	20231107	093400	70072969	932	932	932	932	2177
558	20231107	093300	68044005	932	932	932	932	7
559	20231107	093200	68037481	931	931	932	931	13
560	20231107	093100	68025375	932	932	932	932	1
561	20231107	093000	68024443	932	932	932	932	2
562	20231107	092900	68022579	931	931	931	931	12444
563	20231107	092800	56437215	932	932	932	932	701
564	20231107	092700	55783883	933	933	933	933	500
565	20231107	092600	55317383	933	934	934	933	17733
566	20231107	092500	38763315	934	934	935	934	529
567	20231107	092400	38269208	934	934	934	933	3273
568	20231107	092300	35214969	934	934	935	934	12813
569	20231107	092200	23247625	934	934	935	934	1570
570	20231107	092100	21781244	934	933	934	933	3338
571	20231107	092000	18664971	933	932	933	932	1871
572	20231107	091900	16920719	932	932	932	932	1
573	20231107	091800	16919787	930	932	932	930	1283
574	20231107	091700	15725357	933	931	933	931	1907
575	20231107	091600	13948025	932	930	932	930	1051
576	20231107	091500	12970043	930	931	932	930	6
577	20231107	091400	12964456	932	932	932	932	0
578	20231107	091300	12964456	932	931	932	931	1698
579	20231107	091200	11383132	931	931	931	931	0
580	20231107	091100	11383132	931	931	932	931	581
581	20231107	091000	10842211	932	932	932	932	202
582	20231107	090900	10653947	933	933	933	932	1514
583	20231107	090800	9242885	933	933	933	933	1
584	20231107	090700	9241952	932	928	932	928	227
585	20231107	090600	9030500	928	933	933	928	1222
586	20231107	090500	7896267	931	932	932	931	56
587	20231107	090400	7844103	932	932	932	932	0
588	20231107	090300	7844103	932	933	933	932	22
589	20231107	090200	7823597	928	928	934	927	3292
590	20231107	090100	4769350	929	934	935	929	4350
591	20231107	090000	719378	935	934	935	934	770