KissMeData/014990/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190000	101795767	893	893	893	893	42
3	20231109	185900	101795767	893	893	893	893	0
4	20231109	185800	101795767	893	893	893	893	0
5	20231109	185700	101795767	893	893	893	893	0
6	20231109	185600	101795767	893	893	893	893	0
7	20231109	185500	101795767	893	893	893	893	0
8	20231109	185400	101795767	893	893	893	893	0
9	20231109	185300	101795767	893	893	893	893	0
10	20231109	185200	101795767	893	893	893	893	0
11	20231109	185100	101795767	893	893	893	893	0
12	20231109	185000	101795767	893	893	893	893	0
13	20231109	184900	101795767	893	893	893	893	0
14	20231109	184800	101795767	893	893	893	893	0
15	20231109	184700	101795767	893	893	893	893	0
16	20231109	184600	101795767	893	893	893	893	0
17	20231109	184500	101795767	893	893	893	893	0
18	20231109	184400	101795767	893	893	893	893	0
19	20231109	184300	101795767	893	893	893	893	0
20	20231109	184200	101795767	893	893	893	893	0
21	20231109	184100	101795767	893	893	893	893	0
22	20231109	184000	101795767	893	893	893	893	0
23	20231109	183900	101795767	893	893	893	893	0
24	20231109	183800	101795767	893	893	893	893	0
25	20231109	183700	101795767	893	893	893	893	0
26	20231109	183600	101795767	893	893	893	893	0
27	20231109	183500	101795767	893	893	893	893	0
28	20231109	183400	101795767	893	893	893	893	0
29	20231109	183300	101795767	893	893	893	893	0
30	20231109	183200	101795767	893	893	893	893	0
31	20231109	183100	101795767	893	893	893	893	0
32	20231109	183000	101795767	893	893	893	893	42
33	20231109	182900	101795767	893	893	893	893	0
34	20231109	182800	101795767	893	893	893	893	0
35	20231109	182700	101795767	893	893	893	893	0
36	20231109	182600	101795767	893	893	893	893	0
37	20231109	182500	101795767	893	893	893	893	0
38	20231109	182400	101795767	893	893	893	893	0
39	20231109	182300	101795767	893	893	893	893	0
40	20231109	182200	101795767	893	893	893	893	0
41	20231109	182100	101795767	893	893	893	893	0
42	20231109	182000	101795767	893	893	893	893	0
43	20231109	181900	101795767	893	893	893	893	0
44	20231109	181800	101795767	893	893	893	893	0
45	20231109	181700	101795767	893	893	893	893	0
46	20231109	181600	101795767	893	893	893	893	0
47	20231109	181500	101795767	893	893	893	893	0
48	20231109	181400	101795767	893	893	893	893	0
49	20231109	181300	101795767	893	893	893	893	0
50	20231109	181200	101795767	893	893	893	893	0
51	20231109	181100	101795767	893	893	893	893	0
52	20231109	181000	101795767	893	893	893	893	0
53	20231109	180900	101795767	893	893	893	893	0
54	20231109	180800	101795767	893	893	893	893	0
55	20231109	180700	101795767	893	893	893	893	0
56	20231109	180600	101795767	893	893	893	893	0
57	20231109	180500	101795767	893	893	893	893	0
58	20231109	180400	101795767	893	893	893	893	0
59	20231109	180300	101795767	893	893	893	893	0
60	20231109	180200	101795767	893	893	893	893	0
61	20231109	180100	101795767	893	893	893	893	0
62	20231109	180000	101795767	893	893	893	893	42
63	20231109	175900	101795767	893	893	893	893	0
64	20231109	175800	101795767	893	893	893	893	0
65	20231109	175700	101795767	893	893	893	893	0
66	20231109	175600	101795767	893	893	893	893	0
67	20231109	175500	101795767	893	893	893	893	0
68	20231109	175400	101795767	893	893	893	893	0
69	20231109	175300	101795767	893	893	893	893	0
70	20231109	175200	101795767	893	893	893	893	0
71	20231109	175100	101795767	893	893	893	893	0
72	20231109	175000	101795767	893	893	893	893	0
73	20231109	174900	101795767	893	893	893	893	0
74	20231109	174800	101795767	893	893	893	893	0
75	20231109	174700	101795767	893	893	893	893	0
76	20231109	174600	101795767	893	893	893	893	0
77	20231109	174500	101795767	893	893	893	893	0
78	20231109	174400	101795767	893	893	893	893	0
79	20231109	174300	101795767	893	893	893	893	0
80	20231109	174200	101795767	893	893	893	893	0
81	20231109	174100	101795767	893	893	893	893	0
82	20231109	174000	101795767	893	893	893	893	0
83	20231109	173900	101795767	893	893	893	893	0
84	20231109	173800	101795767	893	893	893	893	0
85	20231109	173700	101795767	893	893	893	893	0
86	20231109	173600	101795767	893	893	893	893	0
87	20231109	173500	101795767	893	893	893	893	0
88	20231109	173400	101795767	893	893	893	893	0
89	20231109	173300	101795767	893	893	893	893	0
90	20231109	173200	101795767	893	893	893	893	0
91	20231109	173100	101795767	893	893	893	893	0
92	20231109	173000	101795767	893	893	893	893	42
93	20231109	172900	101795767	893	893	893	893	0
94	20231109	172800	101795767	893	893	893	893	0
95	20231109	172700	101795767	893	893	893	893	0
96	20231109	172600	101795767	893	893	893	893	0
97	20231109	172500	101795767	893	893	893	893	0
98	20231109	172400	101795767	893	893	893	893	0
99	20231109	172300	101795767	893	893	893	893	0
100	20231109	172200	101795767	893	893	893	893	0
101	20231109	172100	101795767	893	893	893	893	0
102	20231109	172000	101795767	893	893	893	893	0
103	20231109	171900	101795767	893	893	893	893	0
104	20231109	171800	101795767	893	893	893	893	0
105	20231109	171700	101795767	893	893	893	893	0
106	20231109	171600	101795767	893	893	893	893	0
107	20231109	171500	101795767	893	893	893	893	0
108	20231109	171400	101795767	893	893	893	893	0
109	20231109	171300	101795767	893	893	893	893	0
110	20231109	171200	101795767	893	893	893	893	0
111	20231109	171100	101795767	893	893	893	893	0
112	20231109	171000	101795767	893	893	893	893	0
113	20231109	170900	101795767	893	893	893	893	0
114	20231109	170800	101795767	893	893	893	893	0
115	20231109	170700	101795767	893	893	893	893	0
116	20231109	170600	101795767	893	893	893	893	0
117	20231109	170500	101795767	893	893	893	893	0
118	20231109	170400	101795767	893	893	893	893	0
119	20231109	170300	101795767	893	893	893	893	0
120	20231109	170200	101795767	893	893	893	893	0
121	20231109	170100	101795767	893	893	893	893	0
122	20231109	170000	101795767	893	893	893	893	42
123	20231109	165900	101795767	893	893	893	893	0
124	20231109	165800	101795767	893	893	893	893	0
125	20231109	165700	101795767	893	893	893	893	0
126	20231109	165600	101795767	893	893	893	893	0
127	20231109	165500	101795767	893	893	893	893	0
128	20231109	165400	101795767	893	893	893	893	0
129	20231109	165300	101795767	893	893	893	893	0
130	20231109	165200	101795767	893	893	893	893	0
131	20231109	165100	101795767	893	893	893	893	0
132	20231109	165000	101795767	893	893	893	893	0
133	20231109	164900	101795767	893	893	893	893	0
134	20231109	164800	101795767	893	893	893	893	0
135	20231109	164700	101795767	893	893	893	893	0
136	20231109	164600	101795767	893	893	893	893	0
137	20231109	164500	101795767	893	893	893	893	0
138	20231109	164400	101795767	893	893	893	893	0
139	20231109	164300	101795767	893	893	893	893	0
140	20231109	164200	101795767	893	893	893	893	0
141	20231109	164100	101795767	893	893	893	893	0
142	20231109	164000	101795767	893	893	893	893	0
143	20231109	163900	101795767	893	893	893	893	0
144	20231109	163800	101795767	893	893	893	893	0
145	20231109	163700	101795767	893	893	893	893	0
146	20231109	163600	101795767	893	893	893	893	0
147	20231109	163500	101795767	893	893	893	893	0
148	20231109	163400	101795767	893	893	893	893	0
149	20231109	163300	101795767	893	893	893	893	0
150	20231109	163200	101795767	893	893	893	893	0
151	20231109	163100	101795767	893	893	893	893	0
152	20231109	163000	101795767	893	893	893	893	42
153	20231109	162900	101795767	893	893	893	893	0
154	20231109	162800	101795767	893	893	893	893	0
155	20231109	162700	101795767	893	893	893	893	0
156	20231109	162600	101795767	893	893	893	893	0
157	20231109	162500	101795767	893	893	893	893	0
158	20231109	162400	101795767	893	893	893	893	0
159	20231109	162300	101795767	893	893	893	893	0
160	20231109	162200	101795767	893	893	893	893	0
161	20231109	162100	101795767	893	893	893	893	0
162	20231109	162000	101795767	893	893	893	893	0
163	20231109	161900	101795767	893	893	893	893	0
164	20231109	161800	101795767	893	893	893	893	0
165	20231109	161700	101795767	893	893	893	893	0
166	20231109	161600	101795767	893	893	893	893	0
167	20231109	161500	101795767	893	893	893	893	0
168	20231109	161400	101795767	893	893	893	893	0
169	20231109	161300	101795767	893	893	893	893	0
170	20231109	161200	101795767	893	893	893	893	0
171	20231109	161100	101795767	893	893	893	893	0
172	20231109	161000	101795767	893	893	893	893	0
173	20231109	160900	101795767	893	893	893	893	0
174	20231109	160800	101795767	893	893	893	893	0
175	20231109	160700	101795767	893	893	893	893	0
176	20231109	160600	101795767	893	893	893	893	0
177	20231109	160500	101795767	893	893	893	893	0
178	20231109	160400	101795767	893	893	893	893	0
179	20231109	160300	101795767	893	893	893	893	0
180	20231109	160200	101795767	893	893	893	893	0
181	20231109	160100	101795767	893	893	893	893	0
182	20231109	160000	101795767	893	893	893	893	42
183	20231109	155900	101795767	893	893	893	893	0
184	20231109	155800	101795767	893	893	893	893	0
185	20231109	155700	101795767	893	893	893	893	0
186	20231109	155600	101795767	893	893	893	893	0
187	20231109	155500	101795767	893	893	893	893	0
188	20231109	155400	101795767	893	893	893	893	0
189	20231109	155300	101795767	893	893	893	893	0
190	20231109	155200	101795767	893	893	893	893	0
191	20231109	155100	101795767	893	893	893	893	0
192	20231109	155000	101795767	893	893	893	893	0
193	20231109	154900	101795767	893	893	893	893	0
194	20231109	154800	101795767	893	893	893	893	0
195	20231109	154700	101795767	893	893	893	893	0
196	20231109	154600	101795767	893	893	893	893	0
197	20231109	154500	101795767	893	893	893	893	0
198	20231109	154400	101795767	893	893	893	893	0
199	20231109	154300	101795767	893	893	893	893	0
200	20231109	154200	101795767	893	893	893	893	0
201	20231109	154100	101795767	893	893	893	893	0
202	20231109	154000	101795767	893	893	893	893	0
203	20231109	153900	101795767	893	893	893	893	0
204	20231109	153800	101795767	893	893	893	893	0
205	20231109	153700	101795767	893	893	893	893	0
206	20231109	153600	101795767	893	893	893	893	0
207	20231109	153500	101795767	893	893	893	893	0
208	20231109	153400	101795767	893	893	893	893	0
209	20231109	153300	101795767	893	893	893	893	0
210	20231109	153200	101795767	893	893	893	893	0
211	20231109	153100	101795767	893	893	893	893	0
212	20231109	153000	101795767	893	893	893	893	84
213	20231109	152900	101758261	894	894	894	894	0
214	20231109	152800	101758261	894	894	894	894	0
215	20231109	152700	101758261	894	894	894	894	0
216	20231109	152600	101758261	894	894	894	894	0
217	20231109	152500	101758261	894	894	894	894	0
218	20231109	152400	101758261	894	894	894	894	0
219	20231109	152300	101758261	894	894	894	894	0
220	20231109	152200	101758261	894	894	894	894	0
221	20231109	152100	101758261	894	894	894	894	0
222	20231109	152000	101758261	894	894	894	894	0
223	20231109	151900	101758261	894	894	894	894	0
224	20231109	151800	101758261	894	894	894	894	0
225	20231109	151700	101758261	894	894	894	894	0
226	20231109	151600	101758261	894	894	894	894	0
227	20231109	151500	101758261	894	894	894	894	1
228	20231109	151400	101757367	893	893	893	893	1
229	20231109	151300	101756474	890	890	890	890	99
230	20231109	151200	101668364	889	889	889	889	0
231	20231109	151100	101668364	889	889	889	889	0
232	20231109	151000	101668364	889	889	889	889	6
233	20231109	150900	101663030	889	890	890	889	3
234	20231109	150800	101660362	891	891	891	891	30
235	20231109	150700	101633632	891	894	894	891	30
236	20231109	150600	101606818	895	895	895	895	0
237	20231109	150500	101606818	895	895	895	895	20
238	20231109	150400	101588918	895	895	895	895	107
239	20231109	150300	101493153	895	895	895	895	0
240	20231109	150200	101493153	895	895	895	895	0
241	20231109	150100	101493153	895	888	895	888	9825
242	20231109	150000	92741493	887	887	887	887	2
243	20231109	145900	92739719	882	882	882	882	0
244	20231109	145800	92739719	882	886	886	882	10
245	20231109	145700	92730889	882	888	888	882	793
246	20231109	145600	92029004	888	887	888	886	2048
247	20231109	145500	90212693	887	889	889	887	522
248	20231109	145400	89749676	887	888	889	887	3179
249	20231109	145300	86926224	888	889	889	888	9622
250	20231109	145200	78374661	890	890	890	890	1
251	20231109	145100	78373771	889	889	889	889	0
252	20231109	145000	78373771	889	889	889	889	1300
253	20231109	144900	77218071	890	890	890	890	0
254	20231109	144800	77218071	890	890	890	890	602
255	20231109	144700	76682291	891	891	891	891	0
256	20231109	144600	76682291	891	891	891	891	0
257	20231109	144500	76682291	891	889	891	889	1962
258	20231109	144400	74938071	890	890	890	890	0
259	20231109	144300	74938071	890	890	890	890	62
260	20231109	144200	74882891	891	891	891	891	0
261	20231109	144100	74882891	891	890	891	890	2736
262	20231109	144000	72447850	890	890	890	890	0
263	20231109	143900	72447850	890	890	890	890	0
264	20231109	143800	72447850	890	890	890	890	2
265	20231109	143700	72446070	889	889	889	889	0
266	20231109	143600	72446070	889	889	889	889	500
267	20231109	143500	72001570	889	890	890	889	454
268	20231109	143400	71597960	890	890	890	890	52
269	20231109	143300	71551680	890	889	890	889	303
270	20231109	143200	71282160	890	890	890	890	2
271	20231109	143100	71280380	890	890	890	890	50
272	20231109	143000	71235880	890	890	890	890	1
273	20231109	142900	71234990	890	890	890	889	948
274	20231109	142800	70392213	890	890	890	890	726
275	20231109	142700	69746073	890	890	890	890	274
276	20231109	142600	69502213	890	891	891	890	3000
277	20231109	142500	66832212	890	891	891	890	1686
278	20231109	142400	65331671	890	892	892	890	6001
279	20231109	142300	59990779	890	890	890	890	5
280	20231109	142200	59986329	892	892	892	892	1
281	20231109	142100	59985437	891	891	891	891	12
282	20231109	142000	59974745	891	891	891	891	0
283	20231109	141900	59974745	891	891	891	891	0
284	20231109	141800	59974745	891	891	891	891	89
285	20231109	141700	59895446	891	891	891	891	0
286	20231109	141600	59895446	891	891	891	891	0
287	20231109	141500	59895446	891	891	891	891	0
288	20231109	141400	59895446	891	891	891	891	0
289	20231109	141300	59895446	891	892	892	891	494
290	20231109	141200	59455088	892	892	892	892	1
291	20231109	141100	59454196	893	893	893	893	0
292	20231109	141000	59454196	893	893	893	893	5
293	20231109	140900	59449731	893	892	893	892	4404
294	20231109	140800	55521304	892	892	892	892	0
295	20231109	140700	55521304	892	892	892	892	0
296	20231109	140600	55521304	892	892	892	892	0
297	20231109	140500	55521304	892	892	892	892	10
298	20231109	140400	55512384	892	892	892	892	1
299	20231109	140300	55511492	892	892	892	892	0
300	20231109	140200	55511492	892	892	892	892	7
301	20231109	140100	55505248	892	892	892	892	0
302	20231109	140000	55505248	892	892	892	892	0
303	20231109	135900	55505248	892	892	892	892	0
304	20231109	135800	55505248	892	892	892	892	0
305	20231109	135700	55505248	892	892	892	892	10
306	20231109	135600	55496328	892	892	892	892	206
307	20231109	135500	55312576	892	892	892	892	0
308	20231109	135400	55312576	892	892	892	892	4
309	20231109	135300	55309008	892	892	892	892	4
310	20231109	135200	55305440	892	892	892	892	0
311	20231109	135100	55305440	892	893	893	892	17
312	20231109	135000	55290273	892	892	892	892	47
313	20231109	134900	55248349	892	892	892	892	0
314	20231109	134800	55248349	892	892	892	892	0
315	20231109	134700	55248349	892	892	892	892	0
316	20231109	134600	55248349	892	892	892	892	0
317	20231109	134500	55248349	892	892	892	892	1
318	20231109	134400	55247457	892	893	893	892	205
319	20231109	134300	55064593	893	893	893	893	0
320	20231109	134200	55064593	893	893	893	893	894
321	20231109	134100	54266251	894	894	894	894	0
322	20231109	134000	54266251	894	894	894	894	0
323	20231109	133900	54266251	894	894	894	894	0
324	20231109	133800	54266251	894	894	894	894	0
325	20231109	133700	54266251	894	894	894	894	0
326	20231109	133600	54266251	894	894	894	894	112
327	20231109	133500	54166123	894	894	894	894	1
328	20231109	133400	54165229	894	894	894	894	0
329	20231109	133300	54165229	894	894	894	894	0
330	20231109	133200	54165229	894	894	894	894	0
331	20231109	133100	54165229	894	894	894	894	0
332	20231109	133000	54165229	894	894	894	894	0
333	20231109	132900	54165229	894	894	894	894	0
334	20231109	132800	54165229	894	894	894	894	0
335	20231109	132700	54165229	894	894	894	894	0
336	20231109	132600	54165229	894	894	894	894	0
337	20231109	132500	54165229	894	894	894	894	0
338	20231109	132400	54165229	894	894	894	894	0
339	20231109	132300	54165229	894	893	894	893	860
340	20231109	132200	53396654	893	893	893	893	0
341	20231109	132100	53396654	893	893	893	893	0
342	20231109	132000	53396654	893	893	893	893	0
343	20231109	131900	53396654	893	893	893	893	0
344	20231109	131800	53396654	893	893	893	893	0
345	20231109	131700	53396654	893	893	893	893	0
346	20231109	131600	53396654	893	893	893	893	2307
347	20231109	131500	51336503	893	893	893	893	0
348	20231109	131400	51336503	893	893	893	893	1
349	20231109	131300	51335610	892	892	892	892	0
350	20231109	131200	51335610	892	893	893	892	214
351	20231109	131100	51144570	894	894	894	894	2
352	20231109	131000	51142782	894	894	894	894	0
353	20231109	130900	51142782	894	894	894	894	12
354	20231109	130800	51132054	894	894	894	894	1
355	20231109	130700	51131160	895	895	895	895	0
356	20231109	130600	51131160	895	895	895	895	0
357	20231109	130500	51131160	895	895	895	895	0
358	20231109	130400	51131160	895	895	895	895	1
359	20231109	130300	51130265	895	895	895	895	0
360	20231109	130200	51130265	895	895	895	895	0
361	20231109	130100	51130265	895	895	895	895	0
362	20231109	130000	51130265	895	895	895	895	0
363	20231109	125900	51130265	895	895	895	895	9
364	20231109	125800	51122210	892	892	892	892	0
365	20231109	125700	51122210	892	892	892	892	0
366	20231109	125600	51122210	892	892	892	892	850
367	20231109	125500	50364010	893	893	893	893	0
368	20231109	125400	50364010	893	893	893	893	13
369	20231109	125300	50352401	893	893	893	893	0
370	20231109	125200	50352401	893	893	893	893	0
371	20231109	125100	50352401	893	893	893	893	290
372	20231109	125000	50093431	893	893	893	893	0
373	20231109	124900	50093431	893	893	893	893	0
374	20231109	124800	50093431	893	893	893	893	0
375	20231109	124700	50093431	893	893	893	893	0
376	20231109	124600	50093431	893	893	893	893	400
377	20231109	124500	49736231	892	892	892	892	0
378	20231109	124400	49736231	892	892	892	892	0
379	20231109	124300	49736231	892	893	893	892	202
380	20231109	124200	49556045	893	893	893	893	2
381	20231109	124100	49554259	895	895	895	895	5
382	20231109	124000	49549784	892	892	892	892	0
383	20231109	123900	49549784	892	892	892	892	0
384	20231109	123800	49549784	892	892	892	892	53
385	20231109	123700	49502508	892	892	892	892	2500
386	20231109	123600	47272508	892	893	893	892	7482
387	20231109	123500	40598082	894	894	894	894	10
388	20231109	123400	40589142	894	894	894	894	1
389	20231109	123300	40588248	894	894	894	894	2
390	20231109	123200	40586460	895	895	895	895	0
391	20231109	123100	40586460	895	895	895	895	67
392	20231109	123000	40526495	895	895	895	895	0
393	20231109	122900	40526495	895	895	895	895	0
394	20231109	122800	40526495	895	895	895	895	0
395	20231109	122700	40526495	895	895	895	895	0
396	20231109	122600	40526495	895	895	895	895	0
397	20231109	122500	40526495	895	895	895	895	0
398	20231109	122400	40526495	895	895	895	895	1
399	20231109	122300	40525600	895	895	895	895	0
400	20231109	122200	40525600	895	894	895	894	1752
401	20231109	122100	38958225	894	894	894	894	0
402	20231109	122000	38958225	894	894	894	894	0
403	20231109	121900	38958225	894	894	894	894	1
404	20231109	121800	38957331	893	893	893	893	0
405	20231109	121700	38957331	893	893	893	893	0
406	20231109	121600	38957331	893	893	893	893	0
407	20231109	121500	38957331	893	893	893	893	0
408	20231109	121400	38957331	893	893	893	893	0
409	20231109	121300	38957331	893	893	893	893	0
410	20231109	121200	38957331	893	893	893	893	0
411	20231109	121100	38957331	893	893	893	893	437
412	20231109	121000	38567090	894	894	894	894	21
413	20231109	120900	38548316	894	894	894	894	8
414	20231109	120800	38541164	894	895	895	893	518
415	20231109	120700	38078468	895	895	895	895	0
416	20231109	120600	38078468	895	895	895	895	0
417	20231109	120500	38078468	895	895	895	895	0
418	20231109	120400	38078468	895	895	895	895	0
419	20231109	120300	38078468	895	895	895	895	97
420	20231109	120200	37991653	894	894	894	894	0
421	20231109	120100	37991653	894	894	894	894	0
422	20231109	120000	37991653	894	894	894	894	0
423	20231109	115900	37991653	894	894	894	894	0
424	20231109	115800	37991653	894	894	894	894	0
425	20231109	115700	37991653	894	894	894	894	0
426	20231109	115600	37991653	894	894	894	894	0
427	20231109	115500	37991653	894	895	895	894	16
428	20231109	115400	37977348	893	893	893	893	720
429	20231109	115300	37334388	893	894	894	893	481
430	20231109	115200	36904575	894	894	894	894	889
431	20231109	115100	36109809	894	894	894	894	0
432	20231109	115000	36109809	894	894	894	894	0
433	20231109	114900	36109809	894	894	894	894	0
434	20231109	114800	36109809	894	894	894	894	0
435	20231109	114700	36109809	894	894	894	894	0
436	20231109	114600	36109809	894	894	894	894	0
437	20231109	114500	36109809	894	894	894	894	0
438	20231109	114400	36109809	894	894	894	894	0
439	20231109	114300	36109809	894	894	894	894	0
440	20231109	114200	36109809	894	894	896	894	362
441	20231109	114100	35786161	895	895	895	895	10
442	20231109	114000	35777211	896	896	896	896	1
443	20231109	113900	35776315	897	897	897	897	0
444	20231109	113800	35776315	897	897	897	897	0
445	20231109	113700	35776315	897	897	897	897	0
446	20231109	113600	35776315	897	897	897	897	0
447	20231109	113500	35776315	897	897	897	897	0
448	20231109	113400	35776315	897	897	897	897	1
449	20231109	113300	35775418	899	899	899	899	0
450	20231109	113200	35775418	899	899	899	899	0
451	20231109	113100	35775418	899	899	899	899	2
452	20231109	113000	35773620	899	899	899	899	0
453	20231109	112900	35773620	899	899	899	899	0
454	20231109	112800	35773620	899	899	899	899	1
455	20231109	112700	35772721	894	894	894	894	0
456	20231109	112600	35772721	894	895	895	894	188
457	20231109	112500	35604521	894	894	894	894	0
458	20231109	112400	35604521	894	894	894	894	0
459	20231109	112300	35604521	894	894	894	894	0
460	20231109	112200	35604521	894	894	894	894	0
461	20231109	112100	35604521	894	894	894	894	0
462	20231109	112000	35604521	894	894	894	894	0
463	20231109	111900	35604521	894	894	894	894	0
464	20231109	111800	35604521	894	894	894	894	0
465	20231109	111700	35604521	894	894	894	894	0
466	20231109	111600	35604521	894	894	894	894	0
467	20231109	111500	35604521	894	894	894	894	0
468	20231109	111400	35604521	894	894	894	894	0
469	20231109	111300	35604521	894	894	894	894	0
470	20231109	111200	35604521	894	895	895	894	600
471	20231109	111100	35068111	894	894	894	894	0
472	20231109	111000	35068111	894	894	894	894	0
473	20231109	110900	35068111	894	894	894	894	0
474	20231109	110800	35068111	894	894	894	894	0
475	20231109	110700	35068111	894	894	894	894	0
476	20231109	110600	35068111	894	894	894	894	0
477	20231109	110500	35068111	894	894	894	894	0
478	20231109	110400	35068111	894	895	895	894	65
479	20231109	110300	35010000	894	894	894	894	0
480	20231109	110200	35010000	894	894	894	894	0
481	20231109	110100	35010000	894	894	894	894	0
482	20231109	110000	35010000	894	894	894	894	0
483	20231109	105900	35010000	894	894	894	894	0
484	20231109	105800	35010000	894	894	894	894	0
485	20231109	105700	35010000	894	894	894	894	0
486	20231109	105600	35010000	894	894	894	894	0
487	20231109	105500	35010000	894	896	896	894	1000
488	20231109	105400	34115939	901	901	901	901	51
489	20231109	105300	34069988	901	901	901	901	20
490	20231109	105200	34051968	901	901	901	901	333
491	20231109	105100	33751935	901	901	901	900	114
492	20231109	105000	33649321	901	900	901	900	274
493	20231109	104900	33402547	900	900	900	900	0
494	20231109	104800	33402547	900	900	900	900	0
495	20231109	104700	33402547	900	900	900	900	0
496	20231109	104600	33402547	900	900	900	900	0
497	20231109	104500	33402547	900	900	900	900	0
498	20231109	104400	33402547	900	899	900	899	251
499	20231109	104300	33176704	900	900	900	900	0
500	20231109	104200	33176704	900	900	900	900	1
501	20231109	104100	33175804	898	897	898	897	3040
502	20231109	104000	30448904	897	896	897	896	1614
503	20231109	103900	29001782	896	896	896	896	0
504	20231109	103800	29001782	896	896	896	896	0
505	20231109	103700	29001782	896	896	896	896	0
506	20231109	103600	29001782	896	896	896	896	558
507	20231109	103500	28501814	896	896	896	896	0
508	20231109	103400	28501814	896	896	896	896	0
509	20231109	103300	28501814	896	896	896	896	1
510	20231109	103200	28500918	894	894	894	894	0
511	20231109	103100	28500918	894	894	894	894	0
512	20231109	103000	28500918	894	894	894	894	480
513	20231109	102900	28071798	895	895	895	895	0
514	20231109	102800	28071798	895	895	895	895	0
515	20231109	102700	28071798	895	895	895	895	15
516	20231109	102600	28058373	895	895	895	895	0
517	20231109	102500	28058373	895	895	895	895	200
518	20231109	102400	27879373	895	895	895	895	1
519	20231109	102300	27878478	895	895	895	895	10
520	20231109	102200	27869528	895	895	895	895	0
521	20231109	102100	27869528	895	895	895	895	0
522	20231109	102000	27869528	895	895	895	895	0
523	20231109	101900	27869528	895	895	895	895	0
524	20231109	101800	27869528	895	895	895	895	0
525	20231109	101700	27869528	895	895	895	895	1
526	20231109	101600	27868633	892	892	892	892	0
527	20231109	101500	27868633	892	892	892	892	1600
528	20231109	101400	26441433	893	893	893	893	201
529	20231109	101300	26261940	893	893	893	893	2
530	20231109	101200	26260154	893	893	893	893	1
531	20231109	101100	26259261	893	893	893	893	8
532	20231109	101000	26252117	897	897	897	897	0
533	20231109	100900	26252117	897	897	897	897	0
534	20231109	100800	26252117	897	897	897	897	0
535	20231109	100700	26252117	897	897	897	897	0
536	20231109	100600	26252117	897	897	897	897	0
537	20231109	100500	26252117	897	897	897	897	0
538	20231109	100400	26252117	897	897	897	897	1
539	20231109	100300	26251220	890	890	890	890	297
540	20231109	100200	25986890	897	897	897	897	1
541	20231109	100100	25985993	890	890	890	890	30
542	20231109	100000	25959293	890	890	890	890	1
543	20231109	095900	25958403	890	890	890	890	2686
544	20231109	095800	23567863	890	890	890	889	1567
545	20231109	095700	22173624	890	889	890	889	30
546	20231109	095600	22146951	889	889	889	889	1001
547	20231109	095500	21257062	888	889	889	888	29
548	20231109	095400	21231283	889	889	889	889	33
549	20231109	095300	21201946	890	891	891	890	3360
550	20231109	095200	18211065	891	891	891	891	0
551	20231109	095100	18211065	891	895	895	891	3379
552	20231109	095000	15197987	897	897	897	897	0
553	20231109	094900	15197987	897	897	897	897	0
554	20231109	094800	15197987	897	897	897	897	0
555	20231109	094700	15197987	897	897	897	897	0
556	20231109	094600	15197987	897	897	897	897	500
557	20231109	094500	14749487	892	892	892	892	0
558	20231109	094400	14749487	892	892	892	892	0
559	20231109	094300	14749487	892	892	892	892	0
560	20231109	094200	14749487	892	895	895	892	1000
561	20231109	094100	13857071	896	897	897	896	242
562	20231109	094000	13640238	902	902	902	902	0
563	20231109	093900	13640238	902	902	902	902	0
564	20231109	093800	13640238	902	902	902	902	7
565	20231109	093700	13633924	902	900	902	900	834
566	20231109	093600	12883256	902	902	902	902	0
567	20231109	093500	12883256	902	902	902	902	12
568	20231109	093400	12872432	903	903	903	903	0
569	20231109	093300	12872432	903	903	903	903	0
570	20231109	093200	12872432	903	902	903	902	3
571	20231109	093100	12869724	903	903	903	903	20
572	20231109	093000	12851664	902	902	902	896	2500
573	20231109	092900	10602664	896	896	896	896	1000
574	20231109	092800	9706664	902	902	902	902	0
575	20231109	092700	9706664	902	902	902	902	6
576	20231109	092600	9701252	902	901	902	901	200
577	20231109	092500	9520979	901	901	901	901	2
578	20231109	092400	9519177	901	901	901	901	0
579	20231109	092300	9519177	901	901	901	901	1
580	20231109	092200	9518276	902	902	902	902	0
581	20231109	092100	9518276	902	902	902	902	0
582	20231109	092000	9518276	902	902	902	902	50
583	20231109	091900	9473176	902	902	902	902	0
584	20231109	091800	9473176	902	902	902	902	1
585	20231109	091700	9472274	895	895	895	895	0
586	20231109	091600	9472274	895	895	895	895	7326
587	20231109	091500	2915504	895	895	895	895	0
588	20231109	091400	2915504	895	895	895	895	877
589	20231109	091300	2130589	895	895	895	895	292
590	20231109	091200	1869249	896	899	899	896	1731
591	20231109	091100	316863	900	900	900	900	0
592	20231109	091000	316863	900	900	900	900	0
593	20231109	090900	316863	900	900	900	900	12
594	20231109	090800	306063	903	903	903	903	1
595	20231109	090700	305160	900	900	900	900	242
596	20231109	090600	87360	900	900	900	900	0
597	20231109	090500	87360	900	901	901	900	4
598	20231109	090400	83758	903	904	904	903	28
599	20231109	090300	58447	900	900	900	900	12
600	20231109	090200	47647	899	899	899	899	0
601	20231109	090100	47647	899	899	899	899	0
602	20231109	090000	47647	899	899	899	899	53