KissMeData/008040/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185000	446192668	942	942	942	942	12294
3	20231102	184900	446192668	942	942	942	942	0
4	20231102	184800	446192668	942	942	942	942	0
5	20231102	184700	446192668	942	942	942	942	0
6	20231102	184600	446192668	942	942	942	942	0
7	20231102	184500	446192668	942	942	942	942	0
8	20231102	184400	446192668	942	942	942	942	0
9	20231102	184300	446192668	942	942	942	942	0
10	20231102	184200	446192668	942	942	942	942	0
11	20231102	184100	446192668	942	942	942	942	0
12	20231102	184000	446192668	942	942	942	942	0
13	20231102	183900	446192668	942	942	942	942	0
14	20231102	183800	446192668	942	942	942	942	0
15	20231102	183700	446192668	942	942	942	942	0
16	20231102	183600	446192668	942	942	942	942	0
17	20231102	183500	446192668	942	942	942	942	0
18	20231102	183400	446192668	942	942	942	942	0
19	20231102	183300	446192668	942	942	942	942	0
20	20231102	183200	446192668	942	942	942	942	0
21	20231102	183100	446192668	942	942	942	942	0
22	20231102	183000	446192668	942	942	942	942	0
23	20231102	182900	446192668	942	942	942	942	0
24	20231102	182800	446192668	942	942	942	942	0
25	20231102	182700	446192668	942	942	942	942	0
26	20231102	182600	446192668	942	942	942	942	0
27	20231102	182500	446192668	942	942	942	942	0
28	20231102	182400	446192668	942	942	942	942	0
29	20231102	182300	446192668	942	942	942	942	0
30	20231102	182200	446192668	942	942	942	942	0
31	20231102	182100	446192668	942	942	942	942	0
32	20231102	182000	446192668	942	942	942	942	12294
33	20231102	181900	446192668	942	942	942	942	0
34	20231102	181800	446192668	942	942	942	942	0
35	20231102	181700	446192668	942	942	942	942	0
36	20231102	181600	446192668	942	942	942	942	0
37	20231102	181500	446192668	942	942	942	942	0
38	20231102	181400	446192668	942	942	942	942	0
39	20231102	181300	446192668	942	942	942	942	0
40	20231102	181200	446192668	942	942	942	942	0
41	20231102	181100	446192668	942	942	942	942	0
42	20231102	181000	446192668	942	942	942	942	0
43	20231102	180900	446192668	942	942	942	942	0
44	20231102	180800	446192668	942	942	942	942	0
45	20231102	180700	446192668	942	942	942	942	0
46	20231102	180600	446192668	942	942	942	942	0
47	20231102	180500	446192668	942	942	942	942	0
48	20231102	180400	446192668	942	942	942	942	0
49	20231102	180300	446192668	942	942	942	942	0
50	20231102	180200	446192668	942	942	942	942	0
51	20231102	180100	446192668	942	942	942	942	0
52	20231102	180000	446192668	942	942	942	942	0
53	20231102	175900	446192668	942	942	942	942	0
54	20231102	175800	446192668	942	942	942	942	0
55	20231102	175700	446192668	942	942	942	942	0
56	20231102	175600	446192668	942	942	942	942	0
57	20231102	175500	446192668	942	942	942	942	0
58	20231102	175400	446192668	942	942	942	942	0
59	20231102	175300	446192668	942	942	942	942	0
60	20231102	175200	446192668	942	942	942	942	0
61	20231102	175100	446192668	942	942	942	942	0
62	20231102	175000	446192668	942	942	942	942	12294
63	20231102	174900	446192668	942	942	942	942	0
64	20231102	174800	446192668	942	942	942	942	0
65	20231102	174700	446192668	942	942	942	942	0
66	20231102	174600	446192668	942	942	942	942	0
67	20231102	174500	446192668	942	942	942	942	0
68	20231102	174400	446192668	942	942	942	942	0
69	20231102	174300	446192668	942	942	942	942	0
70	20231102	174200	446192668	942	942	942	942	0
71	20231102	174100	446192668	942	942	942	942	0
72	20231102	174000	446192668	942	942	942	942	0
73	20231102	173900	446192668	942	942	942	942	0
74	20231102	173800	446192668	942	942	942	942	0
75	20231102	173700	446192668	942	942	942	942	0
76	20231102	173600	446192668	942	942	942	942	0
77	20231102	173500	446192668	942	942	942	942	0
78	20231102	173400	446192668	942	942	942	942	0
79	20231102	173300	446192668	942	942	942	942	0
80	20231102	173200	446192668	942	942	942	942	0
81	20231102	173100	446192668	942	942	942	942	0
82	20231102	173000	446192668	942	942	942	942	0
83	20231102	172900	446192668	942	942	942	942	0
84	20231102	172800	446192668	942	942	942	942	0
85	20231102	172700	446192668	942	942	942	942	0
86	20231102	172600	446192668	942	942	942	942	0
87	20231102	172500	446192668	942	942	942	942	0
88	20231102	172400	446192668	942	942	942	942	0
89	20231102	172300	446192668	942	942	942	942	0
90	20231102	172200	446192668	942	942	942	942	0
91	20231102	172100	446192668	942	942	942	942	0
92	20231102	172000	446192668	942	942	942	942	12294
93	20231102	171900	446192668	942	942	942	942	0
94	20231102	171800	446192668	942	942	942	942	0
95	20231102	171700	446192668	942	942	942	942	0
96	20231102	171600	446192668	942	942	942	942	0
97	20231102	171500	446192668	942	942	942	942	0
98	20231102	171400	446192668	942	942	942	942	0
99	20231102	171300	446192668	942	942	942	942	0
100	20231102	171200	446192668	942	942	942	942	0
101	20231102	171100	446192668	942	942	942	942	0
102	20231102	171000	446192668	942	942	942	942	0
103	20231102	170900	446192668	942	942	942	942	0
104	20231102	170800	446192668	942	942	942	942	0
105	20231102	170700	446192668	942	942	942	942	0
106	20231102	170600	446192668	942	942	942	942	0
107	20231102	170500	446192668	942	942	942	942	0
108	20231102	170400	446192668	942	942	942	942	0
109	20231102	170300	446192668	942	942	942	942	0
110	20231102	170200	446192668	942	942	942	942	0
111	20231102	170100	446192668	942	942	942	942	0
112	20231102	170000	446192668	942	942	942	942	0
113	20231102	165900	446192668	942	942	942	942	0
114	20231102	165800	446192668	942	942	942	942	0
115	20231102	165700	446192668	942	942	942	942	0
116	20231102	165600	446192668	942	942	942	942	0
117	20231102	165500	446192668	942	942	942	942	0
118	20231102	165400	446192668	942	942	942	942	0
119	20231102	165300	446192668	942	942	942	942	0
120	20231102	165200	446192668	942	942	942	942	0
121	20231102	165100	446192668	942	942	942	942	0
122	20231102	165000	446192668	942	942	942	942	12294
123	20231102	164900	446192668	942	942	942	942	0
124	20231102	164800	446192668	942	942	942	942	0
125	20231102	164700	446192668	942	942	942	942	0
126	20231102	164600	446192668	942	942	942	942	0
127	20231102	164500	446192668	942	942	942	942	0
128	20231102	164400	446192668	942	942	942	942	0
129	20231102	164300	446192668	942	942	942	942	0
130	20231102	164200	446192668	942	942	942	942	0
131	20231102	164100	446192668	942	942	942	942	0
132	20231102	164000	446192668	942	942	942	942	0
133	20231102	163900	446192668	942	942	942	942	0
134	20231102	163800	446192668	942	942	942	942	0
135	20231102	163700	446192668	942	942	942	942	0
136	20231102	163600	446192668	942	942	942	942	0
137	20231102	163500	446192668	942	942	942	942	0
138	20231102	163400	446192668	942	942	942	942	0
139	20231102	163300	446192668	942	942	942	942	0
140	20231102	163200	446192668	942	942	942	942	0
141	20231102	163100	446192668	942	942	942	942	0
142	20231102	163000	446192668	942	942	942	942	0
143	20231102	162900	446192668	942	942	942	942	0
144	20231102	162800	446192668	942	942	942	942	0
145	20231102	162700	446192668	942	942	942	942	0
146	20231102	162600	446192668	942	942	942	942	0
147	20231102	162500	446192668	942	942	942	942	0
148	20231102	162400	446192668	942	942	942	942	0
149	20231102	162300	446192668	942	942	942	942	0
150	20231102	162200	446192668	942	942	942	942	0
151	20231102	162100	446192668	942	942	942	942	0
152	20231102	162000	446192668	942	942	942	942	12294
153	20231102	161900	446192668	942	942	942	942	0
154	20231102	161800	446192668	942	942	942	942	0
155	20231102	161700	446192668	942	942	942	942	0
156	20231102	161600	446192668	942	942	942	942	0
157	20231102	161500	446192668	942	942	942	942	0
158	20231102	161400	446192668	942	942	942	942	0
159	20231102	161300	446192668	942	942	942	942	0
160	20231102	161200	446192668	942	942	942	942	0
161	20231102	161100	446192668	942	942	942	942	0
162	20231102	161000	446192668	942	942	942	942	0
163	20231102	160900	446192668	942	942	942	942	0
164	20231102	160800	446192668	942	942	942	942	0
165	20231102	160700	446192668	942	942	942	942	0
166	20231102	160600	446192668	942	942	942	942	0
167	20231102	160500	446192668	942	942	942	942	0
168	20231102	160400	446192668	942	942	942	942	0
169	20231102	160300	446192668	942	942	942	942	0
170	20231102	160200	446192668	942	942	942	942	0
171	20231102	160100	446192668	942	942	942	942	0
172	20231102	160000	446192668	942	942	942	942	0
173	20231102	155900	446192668	942	942	942	942	0
174	20231102	155800	446192668	942	942	942	942	0
175	20231102	155700	446192668	942	942	942	942	0
176	20231102	155600	446192668	942	942	942	942	0
177	20231102	155500	446192668	942	942	942	942	0
178	20231102	155400	446192668	942	942	942	942	0
179	20231102	155300	446192668	942	942	942	942	0
180	20231102	155200	446192668	942	942	942	942	0
181	20231102	155100	446192668	942	942	942	942	0
182	20231102	155000	446192668	942	942	942	942	12294
183	20231102	154900	446192668	942	942	942	942	0
184	20231102	154800	446192668	942	942	942	942	0
185	20231102	154700	446192668	942	942	942	942	0
186	20231102	154600	446192668	942	942	942	942	0
187	20231102	154500	446192668	942	942	942	942	0
188	20231102	154400	446192668	942	942	942	942	0
189	20231102	154300	446192668	942	942	942	942	0
190	20231102	154200	446192668	942	942	942	942	0
191	20231102	154100	446192668	942	942	942	942	0
192	20231102	154000	446192668	942	942	942	942	0
193	20231102	153900	446192668	942	942	942	942	0
194	20231102	153800	446192668	942	942	942	942	0
195	20231102	153700	446192668	942	942	942	942	0
196	20231102	153600	446192668	942	942	942	942	0
197	20231102	153500	446192668	942	942	942	942	0
198	20231102	153400	446192668	942	942	942	942	0
199	20231102	153300	446192668	942	942	942	942	0
200	20231102	153200	446192668	942	942	942	942	0
201	20231102	153100	446192668	942	942	942	942	0
202	20231102	153000	446192668	942	942	942	942	12294
203	20231102	152900	434611720	943	943	943	943	0
204	20231102	152800	434611720	943	943	943	943	0
205	20231102	152700	434611720	943	943	943	943	0
206	20231102	152600	434611720	943	943	943	943	0
207	20231102	152500	434611720	943	943	943	943	0
208	20231102	152400	434611720	943	943	943	943	0
209	20231102	152300	434611720	943	943	943	943	0
210	20231102	152200	434611720	943	943	943	943	0
211	20231102	152100	434611720	943	943	943	943	0
212	20231102	152000	434611720	943	943	943	943	0
213	20231102	151900	434611720	943	941	943	941	4823
214	20231102	151800	430072185	942	940	943	939	1047
215	20231102	151700	429088334	940	940	942	940	4603
216	20231102	151600	424761512	940	941	941	940	1437
217	20231102	151500	423410295	942	945	945	942	5003
218	20231102	151400	418692465	949	937	949	937	50208
219	20231102	151300	371281590	937	940	940	937	321
220	20231102	151200	370980590	940	940	940	940	2
221	20231102	151100	370978710	940	938	942	938	20053
222	20231102	151000	352119410	938	938	938	938	3144
223	20231102	150900	349170338	939	939	939	939	2379
224	20231102	150800	346936457	940	940	940	940	0
225	20231102	150700	346936457	940	935	940	934	15567
226	20231102	150600	332341777	934	934	934	934	0
227	20231102	150500	332341777	934	934	934	934	0
228	20231102	150400	332341777	934	933	934	933	2
229	20231102	150300	332339910	935	935	935	935	0
230	20231102	150200	332339910	935	936	937	935	5800
231	20231102	150100	326910033	936	932	936	932	4000
232	20231102	150000	323175308	931	931	931	931	1241
233	20231102	145900	322019937	930	930	930	930	200
234	20231102	145800	321833937	933	930	933	930	10002
235	20231102	145700	312532071	933	931	934	931	11698
236	20231102	145600	301641217	934	932	934	932	592
237	20231102	145500	301088473	934	940	940	934	6062
238	20231102	145400	295415229	940	931	940	931	60000
239	20231102	145300	239285339	931	930	931	930	7544
240	20231102	145200	232269417	928	928	928	928	1000
241	20231102	145100	231341417	930	930	930	930	200
242	20231102	145000	231155417	930	928	930	928	10000
243	20231102	144900	221856224	928	928	928	928	0
244	20231102	144800	221856224	928	928	929	928	10910
245	20231102	144700	211722834	928	928	928	928	1
246	20231102	144600	211721906	927	927	927	927	0
247	20231102	144500	211721906	927	927	927	927	0
248	20231102	144400	211721906	927	927	927	927	112
249	20231102	144300	211618082	928	928	928	928	0
250	20231102	144200	211618082	928	928	928	928	0
251	20231102	144100	211618082	928	928	928	928	0
252	20231102	144000	211618082	928	928	928	928	8
253	20231102	143900	211610658	928	928	928	928	100
254	20231102	143800	211517858	927	927	927	927	0
255	20231102	143700	211517858	927	927	927	927	0
256	20231102	143600	211517858	927	927	927	927	246
257	20231102	143500	211289816	927	927	927	927	754
258	20231102	143400	210590858	927	927	927	927	0
259	20231102	143300	210590858	927	927	927	927	0
260	20231102	143200	210590858	927	927	927	927	0
261	20231102	143100	210590858	927	927	927	927	0
262	20231102	143000	210590858	927	927	927	927	18
263	20231102	142900	210574172	927	927	927	927	0
264	20231102	142800	210574172	927	927	927	927	0
265	20231102	142700	210574172	927	927	927	927	0
266	20231102	142600	210574172	927	927	927	927	0
267	20231102	142500	210574172	927	927	927	927	0
268	20231102	142400	210574172	927	927	927	927	0
269	20231102	142300	210574172	927	927	927	927	0
270	20231102	142200	210574172	927	927	927	927	28
271	20231102	142100	210548216	928	928	928	928	58
272	20231102	142000	210494392	928	928	928	928	442
273	20231102	141900	210084216	928	928	928	928	0
274	20231102	141800	210084216	928	928	928	928	0
275	20231102	141700	210084216	928	928	928	928	0
276	20231102	141600	210084216	928	928	928	928	0
277	20231102	141500	210084216	928	928	928	928	0
278	20231102	141400	210084216	928	928	928	928	21
279	20231102	141300	210064728	927	927	927	927	10
280	20231102	141200	210055458	927	927	927	927	0
281	20231102	141100	210055458	927	927	927	927	0
282	20231102	141000	210055458	927	927	927	927	0
283	20231102	140900	210055458	927	927	927	927	0
284	20231102	140800	210055458	927	927	927	927	0
285	20231102	140700	210055458	927	927	927	927	427
286	20231102	140600	209659629	927	927	927	927	0
287	20231102	140500	209659629	927	927	927	927	0
288	20231102	140400	209659629	927	927	927	927	0
289	20231102	140300	209659629	927	927	927	927	0
290	20231102	140200	209659629	927	927	927	927	73
291	20231102	140100	209591958	927	927	927	927	75
292	20231102	140000	209522433	927	927	927	927	300
293	20231102	135900	209244333	928	928	928	928	0
294	20231102	135800	209244333	928	928	928	928	0
295	20231102	135700	209244333	928	928	928	928	0
296	20231102	135600	209244333	928	928	928	928	0
297	20231102	135500	209244333	928	928	928	928	0
298	20231102	135400	209244333	928	927	928	927	1001
299	20231102	135300	208316405	927	927	927	927	560
300	20231102	135200	207797285	927	927	927	927	0
301	20231102	135100	207797285	927	927	927	927	461
302	20231102	135000	207369938	928	928	928	928	0
303	20231102	134900	207369938	928	928	928	928	0
304	20231102	134800	207369938	928	928	928	928	0
305	20231102	134700	207369938	928	928	928	928	1
306	20231102	134600	207369010	928	928	928	928	0
307	20231102	134500	207369010	928	928	928	928	0
308	20231102	134400	207369010	928	928	928	928	0
309	20231102	134300	207369010	928	928	928	928	5
310	20231102	134200	207364370	928	928	928	928	0
311	20231102	134100	207364370	928	928	928	928	0
312	20231102	134000	207364370	928	927	928	927	1542
313	20231102	133900	205933936	927	927	927	927	6939
314	20231102	133800	199501483	927	927	927	927	0
315	20231102	133700	199501483	927	927	927	927	50
316	20231102	133600	199455133	928	928	928	928	1
317	20231102	133500	199454205	927	927	927	927	0
318	20231102	133400	199454205	927	927	927	927	0
319	20231102	133300	199454205	927	927	927	927	50
320	20231102	133200	199407855	927	927	927	927	100
321	20231102	133100	199315155	927	927	927	927	0
322	20231102	133000	199315155	927	927	927	927	293
323	20231102	132900	199043544	927	927	927	927	0
324	20231102	132800	199043544	927	927	927	927	0
325	20231102	132700	199043544	927	927	927	927	0
326	20231102	132600	199043544	927	927	927	927	0
327	20231102	132500	199043544	927	927	927	927	0
328	20231102	132400	199043544	927	927	927	927	0
329	20231102	132300	199043544	927	927	927	927	0
330	20231102	132200	199043544	927	927	927	927	0
331	20231102	132100	199043544	927	927	927	927	3343
332	20231102	132000	195944583	927	927	927	927	6
333	20231102	131900	195939021	926	926	926	926	0
334	20231102	131800	195939021	926	926	926	926	0
335	20231102	131700	195939021	926	926	926	926	2634
336	20231102	131600	193499937	926	926	926	926	2
337	20231102	131500	193498085	926	926	926	926	10
338	20231102	131400	193488825	926	926	926	926	0
339	20231102	131300	193488825	926	926	926	926	0
340	20231102	131200	193488825	926	926	926	926	0
341	20231102	131100	193488825	926	926	926	926	0
342	20231102	131000	193488825	926	926	926	926	0
343	20231102	130900	193488825	926	926	926	926	0
344	20231102	130800	193488825	926	926	926	926	0
345	20231102	130700	193488825	926	926	926	926	0
346	20231102	130600	193488825	926	926	926	926	0
347	20231102	130500	193488825	926	926	926	926	51
348	20231102	130400	193441599	926	926	926	926	0
349	20231102	130300	193441599	926	926	926	926	0
350	20231102	130200	193441599	926	926	926	926	0
351	20231102	130100	193441599	926	926	926	926	0
352	20231102	130000	193441599	926	926	926	926	3
353	20231102	125900	193438821	926	926	926	926	0
354	20231102	125800	193438821	926	926	926	926	0
355	20231102	125700	193438821	926	926	926	926	0
356	20231102	125600	193438821	926	926	926	926	0
357	20231102	125500	193438821	926	926	926	926	1
358	20231102	125400	193437895	925	925	925	925	4
359	20231102	125300	193434195	926	926	926	926	0
360	20231102	125200	193434195	926	926	926	926	0
361	20231102	125100	193434195	926	926	926	926	0
362	20231102	125000	193434195	926	926	926	926	70
363	20231102	124900	193369375	926	926	926	926	0
364	20231102	124800	193369375	926	926	926	926	35
365	20231102	124700	193336965	925	925	925	925	0
366	20231102	124600	193336965	925	925	925	925	0
367	20231102	124500	193336965	925	925	925	925	0
368	20231102	124400	193336965	925	925	925	925	0
369	20231102	124300	193336965	925	925	925	925	0
370	20231102	124200	193336965	925	925	925	925	0
371	20231102	124100	193336965	925	925	925	925	551
372	20231102	124000	192827290	926	926	926	926	3
373	20231102	123900	192824512	926	926	926	926	0
374	20231102	123800	192824512	926	925	926	925	122
375	20231102	123700	192711661	925	925	925	925	0
376	20231102	123600	192711661	925	926	926	925	170
377	20231102	123500	192554391	926	926	926	926	12
378	20231102	123400	192543279	926	926	926	926	10
379	20231102	123300	192534019	926	926	926	926	19
380	20231102	123200	192516425	926	926	926	926	2
381	20231102	123100	192514573	926	926	926	926	120
382	20231102	123000	192403453	926	926	926	926	1
383	20231102	122900	192402527	926	926	926	926	0
384	20231102	122800	192402527	926	926	926	926	20
385	20231102	122700	192384007	926	926	926	926	0
386	20231102	122600	192384007	926	926	926	926	0
387	20231102	122500	192384007	926	926	926	926	20
388	20231102	122400	192365487	924	924	924	924	0
389	20231102	122300	192365487	924	924	924	924	104
390	20231102	122200	192269391	924	924	924	924	0
391	20231102	122100	192269391	924	924	924	924	31
392	20231102	122000	192240747	924	924	924	924	0
393	20231102	121900	192240747	924	924	924	924	1000
394	20231102	121800	191316747	926	926	926	926	1
395	20231102	121700	191315821	926	926	926	926	0
396	20231102	121600	191315821	926	926	926	926	0
397	20231102	121500	191315821	926	926	926	926	0
398	20231102	121400	191315821	926	926	926	926	0
399	20231102	121300	191315821	926	926	926	926	0
400	20231102	121200	191315821	926	926	926	926	1
401	20231102	121100	191314895	926	926	926	926	0
402	20231102	121000	191314895	926	926	926	926	159
403	20231102	120900	191167661	926	924	926	924	105
404	20231102	120800	191070441	926	926	926	926	0
405	20231102	120700	191070441	926	926	926	926	1
406	20231102	120600	191069515	926	926	926	926	0
407	20231102	120500	191069515	926	926	926	926	0
408	20231102	120400	191069515	926	926	926	926	0
409	20231102	120300	191069515	926	926	926	926	0
410	20231102	120200	191069515	926	926	926	926	0
411	20231102	120100	191069515	926	925	926	925	1011
412	20231102	120000	190133330	925	925	925	925	0
413	20231102	115900	190133330	925	925	925	925	0
414	20231102	115800	190133330	925	925	925	925	736
415	20231102	115700	189452530	925	925	925	925	150
416	20231102	115600	189313780	927	927	927	927	0
417	20231102	115500	189313780	927	927	927	927	0
418	20231102	115400	189313780	927	927	927	927	0
419	20231102	115300	189313780	927	927	927	927	0
420	20231102	115200	189313780	927	927	927	927	0
421	20231102	115100	189313780	927	927	927	927	0
422	20231102	115000	189313780	927	927	927	927	0
423	20231102	114900	189313780	927	927	927	927	1
424	20231102	114800	189312853	925	925	925	925	0
425	20231102	114700	189312853	925	925	925	925	1000
426	20231102	114600	188387853	924	924	924	924	0
427	20231102	114500	188387853	924	924	924	924	1000
428	20231102	114400	187463853	925	925	925	925	0
429	20231102	114300	187463853	925	925	925	925	392
430	20231102	114200	187101253	927	927	927	927	0
431	20231102	114100	187101253	927	927	927	927	0
432	20231102	114000	187101253	927	927	927	927	50
433	20231102	113900	187054903	927	927	927	927	0
434	20231102	113800	187054903	927	927	927	927	0
435	20231102	113700	187054903	927	927	927	927	0
436	20231102	113600	187054903	927	927	927	927	50
437	20231102	113500	187008553	927	927	927	927	0
438	20231102	113400	187008553	927	927	927	927	0
439	20231102	113300	187008553	927	927	927	927	0
440	20231102	113200	187008553	927	927	927	927	0
441	20231102	113100	187008553	927	927	927	927	0
442	20231102	113000	187008553	927	927	927	927	0
443	20231102	112900	187008553	927	927	927	927	0
444	20231102	112800	187008553	927	927	927	927	0
445	20231102	112700	187008553	927	927	927	927	0
446	20231102	112600	187008553	927	927	927	927	0
447	20231102	112500	187008553	927	927	927	927	0
448	20231102	112400	187008553	927	927	927	927	0
449	20231102	112300	187008553	927	927	927	927	1
450	20231102	112200	187007626	925	926	926	925	5000
451	20231102	112100	182382625	926	926	926	926	935
452	20231102	112000	181516815	926	926	926	926	293
453	20231102	111900	181245497	927	927	927	927	0
454	20231102	111800	181245497	927	927	927	927	1
455	20231102	111700	181244570	925	925	925	925	211
456	20231102	111600	181049395	926	927	927	926	11
457	20231102	111500	181039199	927	927	927	927	2999
458	20231102	111400	178259126	927	928	928	927	1666
459	20231102	111300	176714743	927	927	927	927	0
460	20231102	111200	176714743	927	927	927	927	0
461	20231102	111100	176714743	927	927	927	927	0
462	20231102	111000	176714743	927	927	927	927	2500
463	20231102	110900	174397243	928	928	928	928	1
464	20231102	110800	174396315	928	928	928	928	4
465	20231102	110700	174392603	927	927	927	927	200
466	20231102	110600	174207203	927	927	927	927	3923
467	20231102	110500	170570582	928	928	928	928	0
468	20231102	110400	170570582	928	927	928	927	361
469	20231102	110300	170235882	928	928	928	928	2771
470	20231102	110200	167664394	928	928	928	928	0
471	20231102	110100	167664394	928	928	928	928	2800
472	20231102	110000	165065994	928	928	928	928	50
473	20231102	105900	165019594	927	927	927	927	0
474	20231102	105800	165019594	927	927	927	927	0
475	20231102	105700	165019594	927	927	927	927	5
476	20231102	105600	165014959	927	927	927	927	0
477	20231102	105500	165014959	927	927	927	927	0
478	20231102	105400	165014959	927	927	927	927	0
479	20231102	105300	165014959	927	927	927	927	5393
480	20231102	105200	160015648	928	928	928	928	0
481	20231102	105100	160015648	928	928	928	928	0
482	20231102	105000	160015648	928	928	928	928	20
483	20231102	104900	159997088	928	928	928	928	3
484	20231102	104800	159994304	928	928	928	928	25
485	20231102	104700	159971104	928	928	928	928	308
486	20231102	104600	159685280	928	928	928	928	0
487	20231102	104500	159685280	928	928	928	928	0
488	20231102	104400	159685280	928	927	928	927	215
489	20231102	104300	159485974	927	927	927	927	0
490	20231102	104200	159485974	927	927	927	927	0
491	20231102	104100	159485974	927	927	927	927	178
492	20231102	104000	159320968	928	928	928	928	0
493	20231102	103900	159320968	928	928	928	928	1505
494	20231102	103800	157924328	928	928	928	928	0
495	20231102	103700	157924328	928	928	928	927	526
496	20231102	103600	157436718	928	928	928	928	1500
497	20231102	103500	156044718	928	927	928	927	231
498	20231102	103400	155830481	928	928	928	928	7
499	20231102	103300	155823985	928	928	928	928	4
500	20231102	103200	155820273	928	928	928	928	0
501	20231102	103100	155820273	928	927	928	927	14
502	20231102	103000	155807291	928	928	928	928	14
503	20231102	102900	155794299	928	928	928	928	1090
504	20231102	102800	154782779	928	928	928	928	0
505	20231102	102700	154782779	928	928	928	928	0
506	20231102	102600	154782779	928	928	928	928	0
507	20231102	102500	154782779	928	928	928	928	0
508	20231102	102400	154782779	928	928	928	928	1
509	20231102	102300	154781851	927	927	928	927	726
510	20231102	102200	154108847	927	927	927	927	2120
511	20231102	102100	152143607	927	927	927	927	389
512	20231102	102000	151783004	928	928	928	928	1
513	20231102	101900	151782076	928	928	928	928	1118
514	20231102	101800	150744572	928	930	930	928	1173
515	20231102	101700	149656024	930	930	930	930	5
516	20231102	101600	149651374	930	930	930	928	13
517	20231102	101500	149639292	930	930	930	930	108
518	20231102	101400	149538852	930	930	930	930	15
519	20231102	101300	149524902	930	930	930	930	953
520	20231102	101200	148638612	930	930	930	930	0
521	20231102	101100	148638612	930	928	930	928	101
522	20231102	101000	148544882	928	928	928	928	10000
523	20231102	100900	139264882	928	928	928	927	16531
524	20231102	100800	123925641	928	928	928	927	6000
525	20231102	100700	118358641	928	928	928	928	0
526	20231102	100600	118358641	928	928	928	928	8933
527	20231102	100500	110068817	931	931	931	931	0
528	20231102	100400	110068817	931	928	931	928	1080
529	20231102	100300	109066090	928	929	929	928	4066
530	20231102	100200	105290734	934	934	934	934	0
531	20231102	100100	105290734	934	934	934	934	2
532	20231102	100000	105288866	934	934	934	934	217
533	20231102	095900	105086188	934	934	934	934	714
534	20231102	095800	104419312	935	934	935	934	50
535	20231102	095700	104372566	939	925	939	925	45000
536	20231102	095600	62465190	924	924	924	924	8175
537	20231102	095500	54911490	925	924	925	924	6
538	20231102	095400	54905943	924	924	924	924	106
539	20231102	095300	54807999	927	926	927	926	5401
540	20231102	095200	49806672	926	926	926	926	21
541	20231102	095100	49787226	925	925	925	925	4
542	20231102	095000	49783526	926	926	926	926	0
543	20231102	094900	49783526	926	925	926	925	751
544	20231102	094800	49088850	925	923	925	923	511
545	20231102	094700	48616379	923	922	923	922	87
546	20231102	094600	48536155	922	922	922	921	25
547	20231102	094500	48513109	922	922	922	922	2
548	20231102	094400	48511265	923	923	923	923	1
549	20231102	094300	48510342	925	925	925	925	1709
550	20231102	094200	46929517	925	926	926	925	2
551	20231102	094100	46927666	924	924	924	924	0
552	20231102	094000	46927666	924	924	924	924	3
553	20231102	093900	46924894	929	929	929	929	0
554	20231102	093800	46924894	929	920	929	920	20233
555	20231102	093700	28239699	921	921	921	921	0
556	20231102	093600	28239699	921	920	921	920	64
557	20231102	093500	28180807	919	920	920	919	902
558	20231102	093400	27351867	920	921	921	920	152
559	20231102	093300	27212021	921	920	921	920	740
560	20231102	093200	26531211	920	922	922	920	68
561	20231102	093100	26468643	922	920	922	920	67
562	20231102	093000	26406995	920	920	920	920	1
563	20231102	092900	26406075	920	920	920	920	135
564	20231102	092800	26281875	920	920	920	920	1
565	20231102	092700	26280955	919	919	919	919	0
566	20231102	092600	26280955	919	919	919	919	0
567	20231102	092500	26280955	919	919	919	919	3
568	20231102	092400	26278198	920	920	920	920	0
569	20231102	092300	26278198	920	919	920	919	11
570	20231102	092200	26268081	919	919	919	919	460
571	20231102	092100	25845341	920	920	920	920	0
572	20231102	092000	25845341	920	919	920	919	250
573	20231102	091900	25615391	919	919	919	919	0
574	20231102	091800	25615391	919	919	919	919	50
575	20231102	091700	25569441	919	919	919	919	3
576	20231102	091600	25566684	918	918	918	918	1000
577	20231102	091500	24648684	920	920	920	918	138
578	20231102	091400	24521732	920	922	922	920	1105
579	20231102	091300	23505032	922	922	922	922	137
580	20231102	091200	23378718	922	923	923	922	4693
581	20231102	091100	19051491	923	922	923	922	1048
582	20231102	091000	18085198	922	921	922	921	419
583	20231102	090900	17699277	921	921	921	921	121
584	20231102	090800	17587836	921	921	921	920	606
585	20231102	090700	17030210	920	920	920	920	1507
586	20231102	090600	15643770	919	916	919	916	1080
587	20231102	090500	14654306	916	916	916	916	1
588	20231102	090400	14653390	914	914	914	914	8779
589	20231102	090300	6629384	914	916	916	914	2721
590	20231102	090200	4141488	916	916	916	914	1235
591	20231102	090100	3010328	916	916	916	916	0
592	20231102	090000	3010328	916	914	916	914	287