KissMeData/009460/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185200	62890775	891	891	891	891	6341
3	20231107	185100	62890775	891	891	891	891	0
4	20231107	185000	62890775	891	891	891	891	0
5	20231107	184900	62890775	891	891	891	891	0
6	20231107	184800	62890775	891	891	891	891	0
7	20231107	184700	62890775	891	891	891	891	0
8	20231107	184600	62890775	891	891	891	891	0
9	20231107	184500	62890775	891	891	891	891	0
10	20231107	184400	62890775	891	891	891	891	0
11	20231107	184300	62890775	891	891	891	891	0
12	20231107	184200	62890775	891	891	891	891	0
13	20231107	184100	62890775	891	891	891	891	0
14	20231107	184000	62890775	891	891	891	891	0
15	20231107	183900	62890775	891	891	891	891	0
16	20231107	183800	62890775	891	891	891	891	0
17	20231107	183700	62890775	891	891	891	891	0
18	20231107	183600	62890775	891	891	891	891	0
19	20231107	183500	62890775	891	891	891	891	0
20	20231107	183400	62890775	891	891	891	891	0
21	20231107	183300	62890775	891	891	891	891	0
22	20231107	183200	62890775	891	891	891	891	0
23	20231107	183100	62890775	891	891	891	891	0
24	20231107	183000	62890775	891	891	891	891	0
25	20231107	182900	62890775	891	891	891	891	0
26	20231107	182800	62890775	891	891	891	891	0
27	20231107	182700	62890775	891	891	891	891	0
28	20231107	182600	62890775	891	891	891	891	0
29	20231107	182500	62890775	891	891	891	891	0
30	20231107	182400	62890775	891	891	891	891	0
31	20231107	182300	62890775	891	891	891	891	0
32	20231107	182200	62890775	891	891	891	891	6341
33	20231107	182100	62890775	891	891	891	891	0
34	20231107	182000	62890775	891	891	891	891	0
35	20231107	181900	62890775	891	891	891	891	0
36	20231107	181800	62890775	891	891	891	891	0
37	20231107	181700	62890775	891	891	891	891	0
38	20231107	181600	62890775	891	891	891	891	0
39	20231107	181500	62890775	891	891	891	891	0
40	20231107	181400	62890775	891	891	891	891	0
41	20231107	181300	62890775	891	891	891	891	0
42	20231107	181200	62890775	891	891	891	891	0
43	20231107	181100	62890775	891	891	891	891	0
44	20231107	181000	62890775	891	891	891	891	0
45	20231107	180900	62890775	891	891	891	891	0
46	20231107	180800	62890775	891	891	891	891	0
47	20231107	180700	62890775	891	891	891	891	0
48	20231107	180600	62890775	891	891	891	891	0
49	20231107	180500	62890775	891	891	891	891	0
50	20231107	180400	62890775	891	891	891	891	0
51	20231107	180300	62890775	891	891	891	891	0
52	20231107	180200	62890775	891	891	891	891	0
53	20231107	180100	62890775	891	891	891	891	0
54	20231107	180000	62890775	891	891	891	891	0
55	20231107	175900	62890775	891	891	891	891	0
56	20231107	175800	62890775	891	891	891	891	0
57	20231107	175700	62890775	891	891	891	891	0
58	20231107	175600	62890775	891	891	891	891	0
59	20231107	175500	62890775	891	891	891	891	0
60	20231107	175400	62890775	891	891	891	891	0
61	20231107	175300	62890775	891	891	891	891	0
62	20231107	175200	62890775	891	891	891	891	6341
63	20231107	175100	62890775	891	891	891	891	0
64	20231107	175000	62890775	891	891	891	891	0
65	20231107	174900	62890775	891	891	891	891	0
66	20231107	174800	62890775	891	891	891	891	0
67	20231107	174700	62890775	891	891	891	891	0
68	20231107	174600	62890775	891	891	891	891	0
69	20231107	174500	62890775	891	891	891	891	0
70	20231107	174400	62890775	891	891	891	891	0
71	20231107	174300	62890775	891	891	891	891	0
72	20231107	174200	62890775	891	891	891	891	0
73	20231107	174100	62890775	891	891	891	891	0
74	20231107	174000	62890775	891	891	891	891	0
75	20231107	173900	62890775	891	891	891	891	0
76	20231107	173800	62890775	891	891	891	891	0
77	20231107	173700	62890775	891	891	891	891	0
78	20231107	173600	62890775	891	891	891	891	0
79	20231107	173500	62890775	891	891	891	891	0
80	20231107	173400	62890775	891	891	891	891	0
81	20231107	173300	62890775	891	891	891	891	0
82	20231107	173200	62890775	891	891	891	891	0
83	20231107	173100	62890775	891	891	891	891	0
84	20231107	173000	62890775	891	891	891	891	0
85	20231107	172900	62890775	891	891	891	891	0
86	20231107	172800	62890775	891	891	891	891	0
87	20231107	172700	62890775	891	891	891	891	0
88	20231107	172600	62890775	891	891	891	891	0
89	20231107	172500	62890775	891	891	891	891	0
90	20231107	172400	62890775	891	891	891	891	0
91	20231107	172300	62890775	891	891	891	891	0
92	20231107	172200	62890775	891	891	891	891	6341
93	20231107	172100	62890775	891	891	891	891	0
94	20231107	172000	62890775	891	891	891	891	0
95	20231107	171900	62890775	891	891	891	891	0
96	20231107	171800	62890775	891	891	891	891	0
97	20231107	171700	62890775	891	891	891	891	0
98	20231107	171600	62890775	891	891	891	891	0
99	20231107	171500	62890775	891	891	891	891	0
100	20231107	171400	62890775	891	891	891	891	0
101	20231107	171300	62890775	891	891	891	891	0
102	20231107	171200	62890775	891	891	891	891	0
103	20231107	171100	62890775	891	891	891	891	0
104	20231107	171000	62890775	891	891	891	891	0
105	20231107	170900	62890775	891	891	891	891	0
106	20231107	170800	62890775	891	891	891	891	0
107	20231107	170700	62890775	891	891	891	891	0
108	20231107	170600	62890775	891	891	891	891	0
109	20231107	170500	62890775	891	891	891	891	0
110	20231107	170400	62890775	891	891	891	891	0
111	20231107	170300	62890775	891	891	891	891	0
112	20231107	170200	62890775	891	891	891	891	0
113	20231107	170100	62890775	891	891	891	891	0
114	20231107	170000	62890775	891	891	891	891	0
115	20231107	165900	62890775	891	891	891	891	0
116	20231107	165800	62890775	891	891	891	891	0
117	20231107	165700	62890775	891	891	891	891	0
118	20231107	165600	62890775	891	891	891	891	0
119	20231107	165500	62890775	891	891	891	891	0
120	20231107	165400	62890775	891	891	891	891	0
121	20231107	165300	62890775	891	891	891	891	0
122	20231107	165200	62890775	891	891	891	891	6341
123	20231107	165100	62890775	891	891	891	891	0
124	20231107	165000	62890775	891	891	891	891	0
125	20231107	164900	62890775	891	891	891	891	0
126	20231107	164800	62890775	891	891	891	891	0
127	20231107	164700	62890775	891	891	891	891	0
128	20231107	164600	62890775	891	891	891	891	0
129	20231107	164500	62890775	891	891	891	891	0
130	20231107	164400	62890775	891	891	891	891	0
131	20231107	164300	62890775	891	891	891	891	0
132	20231107	164200	62890775	891	891	891	891	0
133	20231107	164100	62890775	891	891	891	891	0
134	20231107	164000	62890775	891	891	891	891	0
135	20231107	163900	62890775	891	891	891	891	0
136	20231107	163800	62890775	891	891	891	891	0
137	20231107	163700	62890775	891	891	891	891	0
138	20231107	163600	62890775	891	891	891	891	0
139	20231107	163500	62890775	891	891	891	891	0
140	20231107	163400	62890775	891	891	891	891	0
141	20231107	163300	62890775	891	891	891	891	0
142	20231107	163200	62890775	891	891	891	891	0
143	20231107	163100	62890775	891	891	891	891	0
144	20231107	163000	62890775	891	891	891	891	0
145	20231107	162900	62890775	891	891	891	891	0
146	20231107	162800	62890775	891	891	891	891	0
147	20231107	162700	62890775	891	891	891	891	0
148	20231107	162600	62890775	891	891	891	891	0
149	20231107	162500	62890775	891	891	891	891	0
150	20231107	162400	62890775	891	891	891	891	0
151	20231107	162300	62890775	891	891	891	891	0
152	20231107	162200	62890775	891	891	891	891	6341
153	20231107	162100	62890775	891	891	891	891	0
154	20231107	162000	62890775	891	891	891	891	0
155	20231107	161900	62890775	891	891	891	891	0
156	20231107	161800	62890775	891	891	891	891	0
157	20231107	161700	62890775	891	891	891	891	0
158	20231107	161600	62890775	891	891	891	891	0
159	20231107	161500	62890775	891	891	891	891	0
160	20231107	161400	62890775	891	891	891	891	0
161	20231107	161300	62890775	891	891	891	891	0
162	20231107	161200	62890775	891	891	891	891	0
163	20231107	161100	62890775	891	891	891	891	0
164	20231107	161000	62890775	891	891	891	891	0
165	20231107	160900	62890775	891	891	891	891	0
166	20231107	160800	62890775	891	891	891	891	0
167	20231107	160700	62890775	891	891	891	891	0
168	20231107	160600	62890775	891	891	891	891	0
169	20231107	160500	62890775	891	891	891	891	0
170	20231107	160400	62890775	891	891	891	891	0
171	20231107	160300	62890775	891	891	891	891	0
172	20231107	160200	62890775	891	891	891	891	0
173	20231107	160100	62890775	891	891	891	891	0
174	20231107	160000	62890775	891	891	891	891	0
175	20231107	155900	62890775	891	891	891	891	0
176	20231107	155800	62890775	891	891	891	891	0
177	20231107	155700	62890775	891	891	891	891	0
178	20231107	155600	62890775	891	891	891	891	0
179	20231107	155500	62890775	891	891	891	891	0
180	20231107	155400	62890775	891	891	891	891	0
181	20231107	155300	62890775	891	891	891	891	0
182	20231107	155200	62890775	891	891	891	891	6341
183	20231107	155100	62890775	891	891	891	891	0
184	20231107	155000	62890775	891	891	891	891	0
185	20231107	154900	62890775	891	891	891	891	0
186	20231107	154800	62890775	891	891	891	891	0
187	20231107	154700	62890775	891	891	891	891	0
188	20231107	154600	62890775	891	891	891	891	0
189	20231107	154500	62890775	891	891	891	891	0
190	20231107	154400	62890775	891	891	891	891	0
191	20231107	154300	62890775	891	891	891	891	0
192	20231107	154200	62890775	891	891	891	891	0
193	20231107	154100	62890775	891	891	891	891	0
194	20231107	154000	62890775	891	891	891	891	0
195	20231107	153900	62890775	891	891	891	891	0
196	20231107	153800	62890775	891	891	891	891	0
197	20231107	153700	62890775	891	891	891	891	0
198	20231107	153600	62890775	891	891	891	891	0
199	20231107	153500	62890775	891	891	891	891	0
200	20231107	153400	62890775	891	891	891	891	0
201	20231107	153300	62890775	891	891	891	891	0
202	20231107	153200	62890775	891	891	891	891	0
203	20231107	153100	62890775	891	891	891	891	0
204	20231107	153000	62890775	891	891	891	891	6341
205	20231107	152900	57240944	891	891	891	891	0
206	20231107	152800	57240944	891	891	891	891	0
207	20231107	152700	57240944	891	891	891	891	0
208	20231107	152600	57240944	891	891	891	891	0
209	20231107	152500	57240944	891	891	891	891	0
210	20231107	152400	57240944	891	891	891	891	0
211	20231107	152300	57240944	891	891	891	891	0
212	20231107	152200	57240944	891	891	891	891	0
213	20231107	152100	57240944	891	891	891	891	0
214	20231107	152000	57240944	891	891	891	891	0
215	20231107	151900	57240944	891	891	891	890	2244
216	20231107	151800	55243669	891	894	894	891	285
217	20231107	151700	54989410	894	894	894	894	0
218	20231107	151600	54989410	894	895	895	894	596
219	20231107	151500	54456560	896	897	897	896	53
220	20231107	151400	54409068	897	898	898	897	2
221	20231107	151300	54407273	898	898	898	898	54
222	20231107	151200	54358781	899	899	899	899	1
223	20231107	151100	54357882	900	901	901	898	69
224	20231107	151000	54295913	900	899	900	898	13
225	20231107	150900	54284236	898	902	902	898	149
226	20231107	150800	54149954	903	898	903	895	3165
227	20231107	150700	51315532	903	898	903	896	1038
228	20231107	150600	50385024	895	902	904	895	2006
229	20231107	150500	48580459	902	903	903	902	114
230	20231107	150400	48477543	903	904	904	903	375
231	20231107	150300	48138655	904	904	904	904	37
232	20231107	150200	48105207	907	907	907	907	0
233	20231107	150100	48105207	907	907	907	907	0
234	20231107	150000	48105207	907	907	907	907	0
235	20231107	145900	48105207	907	907	907	907	0
236	20231107	145800	48105207	907	907	907	907	0
237	20231107	145700	48105207	907	907	907	907	1
238	20231107	145600	48104300	899	908	910	899	3583
239	20231107	145500	44866939	907	898	907	898	4864
240	20231107	145400	40483931	897	899	899	897	141
241	20231107	145300	40357354	899	895	899	895	2339
242	20231107	145200	38258691	891	894	895	891	166
243	20231107	145100	38110424	894	894	894	894	0
244	20231107	145000	38110424	894	890	894	890	4000
245	20231107	144900	34543241	890	890	890	890	0
246	20231107	144800	34543241	890	890	890	890	0
247	20231107	144700	34543241	890	890	890	890	0
248	20231107	144600	34543241	890	890	890	890	2
249	20231107	144500	34541461	890	888	890	888	4000
250	20231107	144400	30982386	885	885	885	885	0
251	20231107	144300	30982386	885	885	885	885	0
252	20231107	144200	30982386	885	887	887	885	332
253	20231107	144100	30688563	888	888	888	888	195
254	20231107	144000	30515403	888	888	889	888	480
255	20231107	143900	30089162	889	889	889	889	0
256	20231107	143800	30089162	889	889	889	889	0
257	20231107	143700	30089162	889	889	889	889	0
258	20231107	143600	30089162	889	889	889	889	0
259	20231107	143500	30089162	889	889	889	889	0
260	20231107	143400	30089162	889	888	889	888	322
261	20231107	143300	29803225	889	889	889	889	112
262	20231107	143200	29703657	889	888	889	888	1001
263	20231107	143100	28814768	888	886	888	886	2
264	20231107	143000	28812994	888	885	888	885	912
265	20231107	142900	28005538	888	888	888	888	0
266	20231107	142800	28005538	888	888	888	888	2
267	20231107	142700	28003762	888	885	888	885	92
268	20231107	142600	27922197	885	885	885	885	210
269	20231107	142500	27736347	885	885	885	885	0
270	20231107	142400	27736347	885	885	885	885	0
271	20231107	142300	27736347	885	885	885	885	1
272	20231107	142200	27735462	883	884	884	883	96
273	20231107	142100	27650601	887	887	887	887	0
274	20231107	142000	27650601	887	887	887	887	0
275	20231107	141900	27650601	887	887	887	887	0
276	20231107	141800	27650601	887	885	887	885	1619
277	20231107	141700	26216048	884	884	884	884	100
278	20231107	141600	26127648	882	884	884	882	1035
279	20231107	141500	25212778	882	882	882	882	98
280	20231107	141400	25126342	882	878	882	878	11
281	20231107	141300	25116680	878	878	878	878	306
282	20231107	141200	24848012	878	878	878	878	300
283	20231107	141100	24584612	878	878	878	878	9
284	20231107	141000	24576710	878	877	878	877	901
285	20231107	140900	23786511	878	882	882	878	5704
286	20231107	140800	18767907	882	882	882	882	0
287	20231107	140700	18767907	882	882	882	882	0
288	20231107	140600	18767907	882	882	882	882	1
289	20231107	140500	18767025	881	881	881	881	0
290	20231107	140400	18767025	881	881	881	881	157
291	20231107	140300	18628708	881	881	881	881	600
292	20231107	140200	18100108	881	881	881	881	0
293	20231107	140100	18100108	881	879	881	879	1008
294	20231107	140000	17213474	880	879	880	879	38
295	20231107	135900	17180071	876	876	876	876	1
296	20231107	135800	17179195	876	876	876	876	0
297	20231107	135700	17179195	876	876	876	876	2
298	20231107	135600	17177443	877	877	877	877	0
299	20231107	135500	17177443	877	877	877	877	0
300	20231107	135400	17177443	877	876	877	876	501
301	20231107	135300	16738566	877	877	877	876	4
302	20231107	135200	16735059	877	877	877	877	100
303	20231107	135100	16647359	877	878	878	877	6
304	20231107	135000	16642096	879	879	879	879	1
305	20231107	134900	16641217	880	880	880	880	1
306	20231107	134800	16640337	884	884	884	884	0
307	20231107	134700	16640337	884	884	884	884	0
308	20231107	134600	16640337	884	884	884	884	0
309	20231107	134500	16640337	884	884	884	884	0
310	20231107	134400	16640337	884	884	884	884	0
311	20231107	134300	16640337	884	876	884	876	315
312	20231107	134200	16364389	876	876	876	876	1687
313	20231107	134100	14886577	887	887	887	887	0
314	20231107	134000	14886577	887	887	887	887	0
315	20231107	133900	14886577	887	887	887	887	0
316	20231107	133800	14886577	887	877	887	877	6
317	20231107	133700	14881305	877	877	877	877	0
318	20231107	133600	14881305	877	877	877	877	1
319	20231107	133500	14880428	876	876	876	876	287
320	20231107	133400	14629016	876	875	876	870	4361
321	20231107	133300	10829036	876	876	876	876	202
322	20231107	133200	10652084	877	877	877	877	320
323	20231107	133100	10371444	878	879	879	878	112
324	20231107	133000	10273107	880	880	880	880	0
325	20231107	132900	10273107	880	880	880	880	0
326	20231107	132800	10273107	880	880	880	880	0
327	20231107	132700	10273107	880	880	880	880	0
328	20231107	132600	10273107	880	880	880	880	0
329	20231107	132500	10273107	880	880	880	880	0
330	20231107	132400	10273107	880	879	880	879	409
331	20231107	132300	9913369	878	879	879	876	5
332	20231107	132200	9908980	879	878	879	875	455
333	20231107	132100	9510317	879	880	880	879	694
334	20231107	132000	8899824	881	881	881	881	315
335	20231107	131900	8622309	882	882	882	882	0
336	20231107	131800	8622309	882	885	885	882	190
337	20231107	131700	8454672	886	888	888	886	3
338	20231107	131600	8452011	888	888	888	888	0
339	20231107	131500	8452011	888	888	888	888	0
340	20231107	131400	8452011	888	888	888	888	0
341	20231107	131300	8452011	888	888	888	888	0
342	20231107	131200	8452011	888	888	888	888	0
343	20231107	131100	8452011	888	888	888	888	83
344	20231107	131000	8378307	888	888	888	888	0
345	20231107	130900	8378307	888	888	888	888	18
346	20231107	130800	8362323	888	887	888	887	17
347	20231107	130700	8347243	887	887	887	887	73
348	20231107	130600	8282492	887	887	887	887	0
349	20231107	130500	8282492	887	887	887	887	1
350	20231107	130400	8281605	882	882	882	882	0
351	20231107	130300	8281605	882	885	885	882	71
352	20231107	130200	8218939	887	887	887	887	0
353	20231107	130100	8218939	887	887	887	887	150
354	20231107	130000	8085889	887	887	887	887	0
355	20231107	125900	8085889	887	887	887	887	0
356	20231107	125800	8085889	887	887	887	887	0
357	20231107	125700	8085889	887	887	887	887	0
358	20231107	125600	8085889	887	887	887	887	0
359	20231107	125500	8085889	887	887	887	887	1
360	20231107	125400	8085002	881	881	881	881	0
361	20231107	125300	8085002	881	881	881	881	0
362	20231107	125200	8085002	881	881	881	881	0
363	20231107	125100	8085002	881	881	881	881	0
364	20231107	125000	8085002	881	887	887	881	1000
365	20231107	124900	7202011	890	889	890	889	490
366	20231107	124800	6766141	887	887	887	887	0
367	20231107	124700	6766141	887	887	887	887	100
368	20231107	124600	6677441	887	887	887	887	0
369	20231107	124500	6677441	887	887	887	887	0
370	20231107	124400	6677441	887	887	887	887	0
371	20231107	124300	6677441	887	887	887	887	0
372	20231107	124200	6677441	887	887	887	887	0
373	20231107	124100	6677441	887	887	887	887	0
374	20231107	124000	6677441	887	887	887	887	0
375	20231107	123900	6677441	887	887	887	887	0
376	20231107	123800	6677441	887	887	887	887	0
377	20231107	123700	6677441	887	886	887	886	40
378	20231107	123600	6641964	885	885	885	885	0
379	20231107	123500	6641964	885	885	885	885	0
380	20231107	123400	6641964	885	885	885	885	0
381	20231107	123300	6641964	885	885	885	885	0
382	20231107	123200	6641964	885	885	885	885	0
383	20231107	123100	6641964	885	885	885	885	0
384	20231107	123000	6641964	885	885	885	885	2
385	20231107	122900	6640194	885	885	885	885	54
386	20231107	122800	6592404	885	885	885	885	3
387	20231107	122700	6589749	885	886	887	885	7
388	20231107	122600	6583544	885	885	885	885	83
389	20231107	122500	6510089	887	887	887	887	0
390	20231107	122400	6510089	887	887	887	887	0
391	20231107	122300	6510089	887	887	887	887	0
392	20231107	122200	6510089	887	887	887	887	0
393	20231107	122100	6510089	887	887	887	887	0
394	20231107	122000	6510089	887	886	887	886	4
395	20231107	121900	6506544	885	885	885	885	0
396	20231107	121800	6506544	885	885	885	885	0
397	20231107	121700	6506544	885	885	885	885	3
398	20231107	121600	6503889	887	887	887	887	0
399	20231107	121500	6503889	887	887	887	887	100
400	20231107	121400	6415189	887	887	887	887	0
401	20231107	121300	6415189	887	887	887	887	1
402	20231107	121200	6414302	884	884	884	884	1
403	20231107	121100	6413418	887	885	887	885	9
404	20231107	121000	6405451	885	885	885	885	2
405	20231107	120900	6403681	887	887	887	887	0
406	20231107	120800	6403681	887	885	887	885	180
407	20231107	120700	6244379	885	885	885	885	0
408	20231107	120600	6244379	885	885	885	885	1
409	20231107	120500	6243494	888	888	888	888	0
410	20231107	120400	6243494	888	888	888	888	1
411	20231107	120300	6242606	886	886	886	886	1
412	20231107	120200	6241720	888	888	888	888	0
413	20231107	120100	6241720	888	888	888	888	0
414	20231107	120000	6241720	888	888	888	888	0
415	20231107	115900	6241720	888	888	888	888	0
416	20231107	115800	6241720	888	888	888	888	0
417	20231107	115700	6241720	888	886	888	886	2
418	20231107	115600	6239946	888	888	888	888	0
419	20231107	115500	6239946	888	888	888	888	0
420	20231107	115400	6239946	888	888	888	888	1
421	20231107	115300	6239058	888	887	888	887	2
422	20231107	115200	6237283	889	889	889	889	0
423	20231107	115100	6237283	889	889	889	889	0
424	20231107	115000	6237283	889	889	889	889	0
425	20231107	114900	6237283	889	889	889	889	0
426	20231107	114800	6237283	889	889	889	889	0
427	20231107	114700	6237283	889	889	889	889	0
428	20231107	114600	6237283	889	889	889	889	0
429	20231107	114500	6237283	889	889	889	889	1
430	20231107	114400	6236394	885	887	887	885	113
431	20231107	114300	6136312	889	888	889	888	17
432	20231107	114200	6121215	888	888	888	888	0
433	20231107	114100	6121215	888	888	888	888	0
434	20231107	114000	6121215	888	888	888	888	0
435	20231107	113900	6121215	888	888	888	887	3
436	20231107	113800	6118552	887	887	887	887	102
437	20231107	113700	6028078	888	888	888	888	0
438	20231107	113600	6028078	888	888	888	888	0
439	20231107	113500	6028078	888	888	888	888	0
440	20231107	113400	6028078	888	888	888	888	0
441	20231107	113300	6028078	888	888	888	888	1
442	20231107	113200	6027190	887	887	887	887	0
443	20231107	113100	6027190	887	887	887	887	0
444	20231107	113000	6027190	887	887	887	887	0
445	20231107	112900	6027190	887	887	887	887	0
446	20231107	112800	6027190	887	887	887	887	0
447	20231107	112700	6027190	887	887	887	887	0
448	20231107	112600	6027190	887	887	887	887	0
449	20231107	112500	6027190	887	887	887	887	0
450	20231107	112400	6027190	887	887	887	887	0
451	20231107	112300	6027190	887	887	887	887	95
452	20231107	112200	5942925	888	888	888	888	0
453	20231107	112100	5942925	888	888	888	888	0
454	20231107	112000	5942925	888	888	888	888	0
455	20231107	111900	5942925	888	888	888	888	0
456	20231107	111800	5942925	888	889	889	888	2
457	20231107	111700	5941148	886	887	889	886	103
458	20231107	111600	5849883	887	887	887	887	7
459	20231107	111500	5843674	888	888	888	888	0
460	20231107	111400	5843674	888	888	888	888	1
461	20231107	111300	5842786	889	889	889	889	0
462	20231107	111200	5842786	889	889	889	889	0
463	20231107	111100	5842786	889	889	889	889	0
464	20231107	111000	5842786	889	889	889	889	0
465	20231107	110900	5842786	889	889	889	889	0
466	20231107	110800	5842786	889	889	889	889	0
467	20231107	110700	5842786	889	889	889	889	0
468	20231107	110600	5842786	889	889	889	889	0
469	20231107	110500	5842786	889	889	889	889	0
470	20231107	110400	5842786	889	889	889	889	0
471	20231107	110300	5842786	889	889	889	889	0
472	20231107	110200	5842786	889	889	889	889	0
473	20231107	110100	5842786	889	889	889	889	0
474	20231107	110000	5842786	889	889	889	889	0
475	20231107	105900	5842786	889	889	889	889	0
476	20231107	105800	5842786	889	886	889	886	2
477	20231107	105700	5841011	889	889	889	886	5
478	20231107	105600	5836573	888	888	888	887	3
479	20231107	105500	5833910	889	889	889	889	112
480	20231107	105400	5734342	889	889	889	889	0
481	20231107	105300	5734342	889	889	889	889	0
482	20231107	105200	5734342	889	889	889	889	0
483	20231107	105100	5734342	889	886	889	886	2
484	20231107	105000	5732567	889	889	889	889	0
485	20231107	104900	5732567	889	889	889	889	0
486	20231107	104800	5732567	889	889	889	889	0
487	20231107	104700	5732567	889	889	889	889	0
488	20231107	104600	5732567	889	889	889	889	0
489	20231107	104500	5732567	889	886	889	886	10
490	20231107	104400	5723699	887	887	887	887	4
491	20231107	104300	5720151	889	889	889	889	53
492	20231107	104200	5673034	888	888	888	888	258
493	20231107	104100	5443930	888	888	888	888	313
494	20231107	104000	5165986	888	888	888	888	24
495	20231107	103900	5144674	888	886	888	886	34
496	20231107	103800	5114502	888	888	888	888	0
497	20231107	103700	5114502	888	887	888	887	878
498	20231107	103600	4335289	886	886	886	886	1
499	20231107	103500	4334403	887	887	887	887	0
500	20231107	103400	4334403	887	887	887	887	0
501	20231107	103300	4334403	887	887	887	887	0
502	20231107	103200	4334403	887	887	887	887	0
503	20231107	103100	4334403	887	887	887	887	0
504	20231107	103000	4334403	887	887	887	887	0
505	20231107	102900	4334403	887	887	887	887	0
506	20231107	102800	4334403	887	887	887	887	0
507	20231107	102700	4334403	887	887	887	887	0
508	20231107	102600	4334403	887	887	887	887	0
509	20231107	102500	4334403	887	887	887	887	0
510	20231107	102400	4334403	887	887	887	887	0
511	20231107	102300	4334403	887	887	887	887	0
512	20231107	102200	4334403	887	887	887	887	1
513	20231107	102100	4333516	885	885	885	885	11
514	20231107	102000	4323781	885	885	885	885	0
515	20231107	101900	4323781	885	885	885	885	0
516	20231107	101800	4323781	885	885	885	885	101
517	20231107	101700	4234396	886	886	886	886	1
518	20231107	101600	4233510	887	887	887	887	1
519	20231107	101500	4232623	885	885	885	885	10
520	20231107	101400	4223773	886	886	886	886	0
521	20231107	101300	4223773	886	886	886	886	0
522	20231107	101200	4223773	886	886	886	886	0
523	20231107	101100	4223773	886	886	886	886	1
524	20231107	101000	4222887	886	886	886	886	0
525	20231107	100900	4222887	886	886	886	886	197
526	20231107	100800	4048345	886	886	886	886	0
527	20231107	100700	4048345	886	886	886	886	0
528	20231107	100600	4048345	886	886	886	886	0
529	20231107	100500	4048345	886	886	886	886	0
530	20231107	100400	4048345	886	886	886	886	7
531	20231107	100300	4042143	887	886	887	886	15
532	20231107	100200	4028850	887	887	887	887	12
533	20231107	100100	4018206	886	886	886	886	500
534	20231107	100000	3575206	886	886	886	886	0
535	20231107	095900	3575206	886	886	886	886	51
536	20231107	095800	3530020	887	887	887	887	0
537	20231107	095700	3530020	887	887	887	887	0
538	20231107	095600	3530020	887	887	887	887	0
539	20231107	095500	3530020	887	887	887	887	0
540	20231107	095400	3530020	887	887	887	887	0
541	20231107	095300	3530020	887	887	887	887	0
542	20231107	095200	3530020	887	887	887	887	0
543	20231107	095100	3530020	887	887	887	887	4
544	20231107	095000	3526472	887	887	887	887	0
545	20231107	094900	3526472	887	887	887	887	341
546	20231107	094800	3224005	887	887	887	887	0
547	20231107	094700	3224005	887	887	887	887	0
548	20231107	094600	3224005	887	887	887	887	40
549	20231107	094500	3188525	887	887	887	887	0
550	20231107	094400	3188525	887	887	887	887	6
551	20231107	094300	3183203	887	887	887	887	0
552	20231107	094200	3183203	887	887	887	887	1
553	20231107	094100	3182316	888	888	888	888	0
554	20231107	094000	3182316	888	888	888	888	0
555	20231107	093900	3182316	888	888	888	888	0
556	20231107	093800	3182316	888	888	888	888	3
557	20231107	093700	3179652	888	888	888	888	1
558	20231107	093600	3178764	887	887	887	887	0
559	20231107	093500	3178764	887	888	888	887	2
560	20231107	093400	3176989	888	888	888	888	2
561	20231107	093300	3175213	888	888	888	888	2
562	20231107	093200	3173437	888	888	888	888	5
563	20231107	093100	3168997	888	887	888	885	307
564	20231107	093000	2897090	888	888	888	888	0
565	20231107	092900	2897090	888	888	888	888	1
566	20231107	092800	2896202	886	886	886	886	0
567	20231107	092700	2896202	886	886	886	886	3
568	20231107	092600	2893544	888	888	888	888	0
569	20231107	092500	2893544	888	888	888	888	25
570	20231107	092400	2871344	888	888	888	888	0
571	20231107	092300	2871344	888	887	888	887	4
572	20231107	092200	2867795	887	887	887	887	947
573	20231107	092100	2027806	888	887	888	887	13
574	20231107	092000	2016274	887	887	887	887	0
575	20231107	091900	2016274	887	887	887	887	1
576	20231107	091800	2015387	887	887	887	887	3
577	20231107	091700	2012726	887	888	888	887	3
578	20231107	091600	2010063	888	888	888	888	1
579	20231107	091500	2009175	888	888	888	888	0
580	20231107	091400	2009175	888	888	888	888	1
581	20231107	091300	2008287	888	888	888	888	0
582	20231107	091200	2008287	888	888	888	887	5
583	20231107	091100	2003849	887	887	888	887	496
584	20231107	091000	1563896	888	888	888	888	246
585	20231107	090900	1345448	888	888	888	888	0
586	20231107	090800	1345448	888	888	888	888	0
587	20231107	090700	1345448	888	888	888	888	22
588	20231107	090600	1325912	890	890	890	890	0
589	20231107	090500	1325912	890	890	890	888	9
590	20231107	090400	1317916	888	888	888	888	35
591	20231107	090300	1286836	892	890	892	889	155
592	20231107	090200	1148581	891	887	892	887	80
593	20231107	090100	1077304	890	896	899	890	96
594	20231107	090000	991664	900	899	900	899	1103