KissMeData/008040/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185000	164429838	920	920	920	920	1776
3	20231109	184900	164429838	920	920	920	920	0
4	20231109	184800	164429838	920	920	920	920	0
5	20231109	184700	164429838	920	920	920	920	0
6	20231109	184600	164429838	920	920	920	920	0
7	20231109	184500	164429838	920	920	920	920	0
8	20231109	184400	164429838	920	920	920	920	0
9	20231109	184300	164429838	920	920	920	920	0
10	20231109	184200	164429838	920	920	920	920	0
11	20231109	184100	164429838	920	920	920	920	0
12	20231109	184000	164429838	920	920	920	920	0
13	20231109	183900	164429838	920	920	920	920	0
14	20231109	183800	164429838	920	920	920	920	0
15	20231109	183700	164429838	920	920	920	920	0
16	20231109	183600	164429838	920	920	920	920	0
17	20231109	183500	164429838	920	920	920	920	0
18	20231109	183400	164429838	920	920	920	920	0
19	20231109	183300	164429838	920	920	920	920	0
20	20231109	183200	164429838	920	920	920	920	0
21	20231109	183100	164429838	920	920	920	920	0
22	20231109	183000	164429838	920	920	920	920	0
23	20231109	182900	164429838	920	920	920	920	0
24	20231109	182800	164429838	920	920	920	920	0
25	20231109	182700	164429838	920	920	920	920	0
26	20231109	182600	164429838	920	920	920	920	0
27	20231109	182500	164429838	920	920	920	920	0
28	20231109	182400	164429838	920	920	920	920	0
29	20231109	182300	164429838	920	920	920	920	0
30	20231109	182200	164429838	920	920	920	920	0
31	20231109	182100	164429838	920	920	920	920	0
32	20231109	182000	164429838	920	920	920	920	1776
33	20231109	181900	164429838	920	920	920	920	0
34	20231109	181800	164429838	920	920	920	920	0
35	20231109	181700	164429838	920	920	920	920	0
36	20231109	181600	164429838	920	920	920	920	0
37	20231109	181500	164429838	920	920	920	920	0
38	20231109	181400	164429838	920	920	920	920	0
39	20231109	181300	164429838	920	920	920	920	0
40	20231109	181200	164429838	920	920	920	920	0
41	20231109	181100	164429838	920	920	920	920	0
42	20231109	181000	164429838	920	920	920	920	0
43	20231109	180900	164429838	920	920	920	920	0
44	20231109	180800	164429838	920	920	920	920	0
45	20231109	180700	164429838	920	920	920	920	0
46	20231109	180600	164429838	920	920	920	920	0
47	20231109	180500	164429838	920	920	920	920	0
48	20231109	180400	164429838	920	920	920	920	0
49	20231109	180300	164429838	920	920	920	920	0
50	20231109	180200	164429838	920	920	920	920	0
51	20231109	180100	164429838	920	920	920	920	0
52	20231109	180000	164429838	920	920	920	920	0
53	20231109	175900	164429838	920	920	920	920	0
54	20231109	175800	164429838	920	920	920	920	0
55	20231109	175700	164429838	920	920	920	920	0
56	20231109	175600	164429838	920	920	920	920	0
57	20231109	175500	164429838	920	920	920	920	0
58	20231109	175400	164429838	920	920	920	920	0
59	20231109	175300	164429838	920	920	920	920	0
60	20231109	175200	164429838	920	920	920	920	0
61	20231109	175100	164429838	920	920	920	920	0
62	20231109	175000	164429838	920	920	920	920	1776
63	20231109	174900	164429838	920	920	920	920	0
64	20231109	174800	164429838	920	920	920	920	0
65	20231109	174700	164429838	920	920	920	920	0
66	20231109	174600	164429838	920	920	920	920	0
67	20231109	174500	164429838	920	920	920	920	0
68	20231109	174400	164429838	920	920	920	920	0
69	20231109	174300	164429838	920	920	920	920	0
70	20231109	174200	164429838	920	920	920	920	0
71	20231109	174100	164429838	920	920	920	920	0
72	20231109	174000	164429838	920	920	920	920	0
73	20231109	173900	164429838	920	920	920	920	0
74	20231109	173800	164429838	920	920	920	920	0
75	20231109	173700	164429838	920	920	920	920	0
76	20231109	173600	164429838	920	920	920	920	0
77	20231109	173500	164429838	920	920	920	920	0
78	20231109	173400	164429838	920	920	920	920	0
79	20231109	173300	164429838	920	920	920	920	0
80	20231109	173200	164429838	920	920	920	920	0
81	20231109	173100	164429838	920	920	920	920	0
82	20231109	173000	164429838	920	920	920	920	0
83	20231109	172900	164429838	920	920	920	920	0
84	20231109	172800	164429838	920	920	920	920	0
85	20231109	172700	164429838	920	920	920	920	0
86	20231109	172600	164429838	920	920	920	920	0
87	20231109	172500	164429838	920	920	920	920	0
88	20231109	172400	164429838	920	920	920	920	0
89	20231109	172300	164429838	920	920	920	920	0
90	20231109	172200	164429838	920	920	920	920	0
91	20231109	172100	164429838	920	920	920	920	0
92	20231109	172000	164429838	920	920	920	920	1776
93	20231109	171900	164429838	920	920	920	920	0
94	20231109	171800	164429838	920	920	920	920	0
95	20231109	171700	164429838	920	920	920	920	0
96	20231109	171600	164429838	920	920	920	920	0
97	20231109	171500	164429838	920	920	920	920	0
98	20231109	171400	164429838	920	920	920	920	0
99	20231109	171300	164429838	920	920	920	920	0
100	20231109	171200	164429838	920	920	920	920	0
101	20231109	171100	164429838	920	920	920	920	0
102	20231109	171000	164429838	920	920	920	920	0
103	20231109	170900	164429838	920	920	920	920	0
104	20231109	170800	164429838	920	920	920	920	0
105	20231109	170700	164429838	920	920	920	920	0
106	20231109	170600	164429838	920	920	920	920	0
107	20231109	170500	164429838	920	920	920	920	0
108	20231109	170400	164429838	920	920	920	920	0
109	20231109	170300	164429838	920	920	920	920	0
110	20231109	170200	164429838	920	920	920	920	0
111	20231109	170100	164429838	920	920	920	920	0
112	20231109	170000	164429838	920	920	920	920	0
113	20231109	165900	164429838	920	920	920	920	0
114	20231109	165800	164429838	920	920	920	920	0
115	20231109	165700	164429838	920	920	920	920	0
116	20231109	165600	164429838	920	920	920	920	0
117	20231109	165500	164429838	920	920	920	920	0
118	20231109	165400	164429838	920	920	920	920	0
119	20231109	165300	164429838	920	920	920	920	0
120	20231109	165200	164429838	920	920	920	920	0
121	20231109	165100	164429838	920	920	920	920	0
122	20231109	165000	164429838	920	920	920	920	1776
123	20231109	164900	164429838	920	920	920	920	0
124	20231109	164800	164429838	920	920	920	920	0
125	20231109	164700	164429838	920	920	920	920	0
126	20231109	164600	164429838	920	920	920	920	0
127	20231109	164500	164429838	920	920	920	920	0
128	20231109	164400	164429838	920	920	920	920	0
129	20231109	164300	164429838	920	920	920	920	0
130	20231109	164200	164429838	920	920	920	920	0
131	20231109	164100	164429838	920	920	920	920	0
132	20231109	164000	164429838	920	920	920	920	0
133	20231109	163900	164429838	920	920	920	920	0
134	20231109	163800	164429838	920	920	920	920	0
135	20231109	163700	164429838	920	920	920	920	0
136	20231109	163600	164429838	920	920	920	920	0
137	20231109	163500	164429838	920	920	920	920	0
138	20231109	163400	164429838	920	920	920	920	0
139	20231109	163300	164429838	920	920	920	920	0
140	20231109	163200	164429838	920	920	920	920	0
141	20231109	163100	164429838	920	920	920	920	0
142	20231109	163000	164429838	920	920	920	920	0
143	20231109	162900	164429838	920	920	920	920	0
144	20231109	162800	164429838	920	920	920	920	0
145	20231109	162700	164429838	920	920	920	920	0
146	20231109	162600	164429838	920	920	920	920	0
147	20231109	162500	164429838	920	920	920	920	0
148	20231109	162400	164429838	920	920	920	920	0
149	20231109	162300	164429838	920	920	920	920	0
150	20231109	162200	164429838	920	920	920	920	0
151	20231109	162100	164429838	920	920	920	920	0
152	20231109	162000	164429838	920	920	920	920	1776
153	20231109	161900	164429838	920	920	920	920	0
154	20231109	161800	164429838	920	920	920	920	0
155	20231109	161700	164429838	920	920	920	920	0
156	20231109	161600	164429838	920	920	920	920	0
157	20231109	161500	164429838	920	920	920	920	0
158	20231109	161400	164429838	920	920	920	920	0
159	20231109	161300	164429838	920	920	920	920	0
160	20231109	161200	164429838	920	920	920	920	0
161	20231109	161100	164429838	920	920	920	920	0
162	20231109	161000	164429838	920	920	920	920	0
163	20231109	160900	164429838	920	920	920	920	0
164	20231109	160800	164429838	920	920	920	920	0
165	20231109	160700	164429838	920	920	920	920	0
166	20231109	160600	164429838	920	920	920	920	0
167	20231109	160500	164429838	920	920	920	920	0
168	20231109	160400	164429838	920	920	920	920	0
169	20231109	160300	164429838	920	920	920	920	0
170	20231109	160200	164429838	920	920	920	920	0
171	20231109	160100	164429838	920	920	920	920	0
172	20231109	160000	164429838	920	920	920	920	0
173	20231109	155900	164429838	920	920	920	920	0
174	20231109	155800	164429838	920	920	920	920	0
175	20231109	155700	164429838	920	920	920	920	0
176	20231109	155600	164429838	920	920	920	920	0
177	20231109	155500	164429838	920	920	920	920	0
178	20231109	155400	164429838	920	920	920	920	0
179	20231109	155300	164429838	920	920	920	920	0
180	20231109	155200	164429838	920	920	920	920	0
181	20231109	155100	164429838	920	920	920	920	0
182	20231109	155000	164429838	920	920	920	920	1776
183	20231109	154900	164429838	920	920	920	920	0
184	20231109	154800	164429838	920	920	920	920	0
185	20231109	154700	164429838	920	920	920	920	0
186	20231109	154600	164429838	920	920	920	920	0
187	20231109	154500	164429838	920	920	920	920	0
188	20231109	154400	164429838	920	920	920	920	0
189	20231109	154300	164429838	920	920	920	920	0
190	20231109	154200	164429838	920	920	920	920	0
191	20231109	154100	164429838	920	920	920	920	0
192	20231109	154000	164429838	920	920	920	920	0
193	20231109	153900	164429838	920	920	920	920	0
194	20231109	153800	164429838	920	920	920	920	0
195	20231109	153700	164429838	920	920	920	920	0
196	20231109	153600	164429838	920	920	920	920	0
197	20231109	153500	164429838	920	920	920	920	0
198	20231109	153400	164429838	920	920	920	920	0
199	20231109	153300	164429838	920	920	920	920	0
200	20231109	153200	164429838	920	920	920	920	0
201	20231109	153100	164429838	920	920	920	920	0
202	20231109	153000	164429838	920	920	920	920	1776
203	20231109	152900	162795918	920	920	920	920	0
204	20231109	152800	162795918	920	920	920	920	0
205	20231109	152700	162795918	920	920	920	920	0
206	20231109	152600	162795918	920	920	920	920	0
207	20231109	152500	162795918	920	920	920	920	0
208	20231109	152400	162795918	920	920	920	920	0
209	20231109	152300	162795918	920	920	920	920	0
210	20231109	152200	162795918	920	920	920	920	0
211	20231109	152100	162795918	920	920	920	920	0
212	20231109	152000	162795918	920	920	920	920	0
213	20231109	151900	162795918	920	920	920	920	0
214	20231109	151800	162795918	920	920	920	920	2
215	20231109	151700	162794078	920	920	920	920	1
216	20231109	151600	162793158	917	917	917	917	1114
217	20231109	151500	161771620	920	920	920	920	21
218	20231109	151400	161752300	917	917	917	917	946
219	20231109	151300	160884818	921	921	921	921	1
220	20231109	151200	160883897	917	917	917	917	6
221	20231109	151100	160878395	916	920	920	916	14210
222	20231109	151000	147840820	921	921	921	921	2
223	20231109	150900	147838978	920	920	920	920	109
224	20231109	150800	147738698	921	921	921	921	0
225	20231109	150700	147738698	921	921	921	921	0
226	20231109	150600	147738698	921	921	921	921	0
227	20231109	150500	147738698	921	921	921	921	5
228	20231109	150400	147734093	921	921	921	921	0
229	20231109	150300	147734093	921	921	921	921	0
230	20231109	150200	147734093	921	921	921	921	0
231	20231109	150100	147734093	921	922	922	921	497
232	20231109	150000	147276316	922	922	922	922	20
233	20231109	145900	147257876	922	922	922	922	886
234	20231109	145800	146440984	922	921	922	921	2
235	20231109	145700	146439141	922	922	922	922	10
236	20231109	145600	146429921	922	921	922	921	19
237	20231109	145500	146412421	921	921	921	921	1
238	20231109	145400	146411500	922	921	922	921	979
239	20231109	145300	145509840	921	921	921	921	0
240	20231109	145200	145509840	921	921	921	921	0
241	20231109	145100	145509840	921	921	921	921	0
242	20231109	145000	145509840	921	921	921	921	1555
243	20231109	144900	144077685	921	921	921	921	1
244	20231109	144800	144076764	919	919	919	919	1
245	20231109	144700	144075845	919	920	920	919	1181
246	20231109	144600	142989708	920	920	920	920	525
247	20231109	144500	142506708	921	921	921	921	0
248	20231109	144400	142506708	921	921	921	921	0
249	20231109	144300	142506708	921	921	921	921	0
250	20231109	144200	142506708	921	921	921	921	0
251	20231109	144100	142506708	921	921	921	921	0
252	20231109	144000	142506708	921	921	921	921	0
253	20231109	143900	142506708	921	921	921	921	0
254	20231109	143800	142506708	921	920	921	918	3201
255	20231109	143700	139565209	920	921	921	920	1500
256	20231109	143600	138184209	921	921	921	921	1
257	20231109	143500	138183288	920	920	920	920	0
258	20231109	143400	138183288	920	920	920	920	0
259	20231109	143300	138183288	920	920	920	920	2497
260	20231109	143200	135886048	921	921	921	921	1
261	20231109	143100	135885127	920	920	920	920	1
262	20231109	143000	135884207	921	921	921	921	0
263	20231109	142900	135884207	921	921	921	921	0
264	20231109	142800	135884207	921	921	921	921	0
265	20231109	142700	135884207	921	921	921	921	0
266	20231109	142600	135884207	921	921	921	921	173
267	20231109	142500	135724874	920	920	920	920	0
268	20231109	142400	135724874	920	920	920	920	0
269	20231109	142300	135724874	920	920	920	920	0
270	20231109	142200	135724874	920	920	920	920	0
271	20231109	142100	135724874	920	920	920	920	41
272	20231109	142000	135687154	920	920	920	920	59
273	20231109	141900	135632874	920	920	920	920	0
274	20231109	141800	135632874	920	920	920	920	0
275	20231109	141700	135632874	920	920	920	920	0
276	20231109	141600	135632874	920	920	920	920	0
277	20231109	141500	135632874	920	920	920	918	1725
278	20231109	141400	134045876	921	921	921	921	0
279	20231109	141300	134045876	921	920	921	920	7
280	20231109	141200	134039434	920	920	920	920	109
281	20231109	141100	133939154	920	920	920	920	4
282	20231109	141000	133935474	917	917	917	917	10700
283	20231109	140900	124123574	917	917	917	917	22
284	20231109	140800	124103400	916	916	916	916	0
285	20231109	140700	124103400	916	917	917	916	1089
286	20231109	140600	123105040	916	916	916	916	0
287	20231109	140500	123105040	916	921	921	916	16300
288	20231109	140400	108137893	921	921	921	921	0
289	20231109	140300	108137893	921	921	921	921	0
290	20231109	140200	108137893	921	921	921	921	0
291	20231109	140100	108137893	921	921	921	921	147
292	20231109	140000	108002506	922	922	922	922	0
293	20231109	135900	108002506	922	922	922	922	0
294	20231109	135800	108002506	922	922	922	922	0
295	20231109	135700	108002506	922	922	922	922	1
296	20231109	135600	108001584	922	922	922	922	0
297	20231109	135500	108001584	922	922	922	922	0
298	20231109	135400	108001584	922	922	922	922	0
299	20231109	135300	108001584	922	922	922	922	12
300	20231109	135200	107990520	922	922	922	922	0
301	20231109	135100	107990520	922	922	922	922	1
302	20231109	135000	107989598	921	921	921	921	2500
303	20231109	134900	105687098	921	921	921	921	200
304	20231109	134800	105502898	922	922	922	922	0
305	20231109	134700	105502898	922	922	922	922	70
306	20231109	134600	105438358	922	922	922	922	15
307	20231109	134500	105424528	922	922	922	922	0
308	20231109	134400	105424528	922	922	922	922	0
309	20231109	134300	105424528	922	921	922	921	4000
310	20231109	134200	101738528	922	922	922	922	0
311	20231109	134100	101738528	922	921	922	921	399
312	20231109	134000	101371048	922	922	922	922	0
313	20231109	133900	101371048	922	922	922	922	0
314	20231109	133800	101371048	922	922	922	922	617
315	20231109	133700	100802174	922	922	922	922	2362
316	20231109	133600	98624410	922	922	922	922	0
317	20231109	133500	98624410	922	922	922	922	0
318	20231109	133400	98624410	922	923	923	922	703
319	20231109	133300	97976239	923	923	923	923	0
320	20231109	133200	97976239	923	923	923	923	0
321	20231109	133100	97976239	923	923	923	923	0
322	20231109	133000	97976239	923	923	923	923	0
323	20231109	132900	97976239	923	923	923	923	0
324	20231109	132800	97976239	923	923	923	923	20
325	20231109	132700	97957779	923	923	923	923	150
326	20231109	132600	97819329	923	923	923	923	1
327	20231109	132500	97818406	922	922	922	922	501
328	20231109	132400	97356484	923	923	923	923	0
329	20231109	132300	97356484	923	922	923	922	278
330	20231109	132200	97100167	923	923	923	923	0
331	20231109	132100	97100167	923	923	923	922	64
332	20231109	132000	97041157	922	922	922	922	0
333	20231109	131900	97041157	922	922	922	922	200
334	20231109	131800	96856757	923	923	923	923	0
335	20231109	131700	96856757	923	923	923	923	20
336	20231109	131600	96838297	923	923	923	923	2
337	20231109	131500	96836451	922	922	922	922	0
338	20231109	131400	96836451	922	922	922	922	500
339	20231109	131300	96375451	923	923	923	923	1
340	20231109	131200	96374528	923	923	923	923	108
341	20231109	131100	96274844	923	923	923	923	13
342	20231109	131000	96262845	923	923	923	923	1
343	20231109	130900	96261922	922	922	922	922	0
344	20231109	130800	96261922	922	922	922	922	120
345	20231109	130700	96151282	923	923	923	923	0
346	20231109	130600	96151282	923	923	923	923	10
347	20231109	130500	96142052	923	923	923	923	5
348	20231109	130400	96137437	923	923	923	923	2
349	20231109	130300	96135591	922	922	922	922	0
350	20231109	130200	96135591	922	922	922	922	0
351	20231109	130100	96135591	922	922	922	922	0
352	20231109	130000	96135591	922	922	922	922	0
353	20231109	125900	96135591	922	922	922	922	987
354	20231109	125800	95225577	921	921	921	921	0
355	20231109	125700	95225577	921	921	921	921	300
356	20231109	125600	94949277	922	922	922	922	0
357	20231109	125500	94949277	922	922	922	922	1400
358	20231109	125400	93658477	922	922	922	922	1
359	20231109	125300	93657555	922	922	922	922	0
360	20231109	125200	93657555	922	922	922	922	0
361	20231109	125100	93657555	922	922	922	922	0
362	20231109	125000	93657555	922	922	922	922	0
363	20231109	124900	93657555	922	921	922	921	502
364	20231109	124800	93195211	922	922	922	922	115
365	20231109	124700	93089181	921	921	921	921	100
366	20231109	124600	92997081	921	921	921	921	102
367	20231109	124500	92903139	922	922	922	922	0
368	20231109	124400	92903139	922	922	922	922	102
369	20231109	124300	92809095	922	922	922	922	0
370	20231109	124200	92809095	922	922	922	922	1000
371	20231109	124100	91887095	922	922	922	922	0
372	20231109	124000	91887095	922	922	922	922	50
373	20231109	123900	91840995	922	922	922	922	0
374	20231109	123800	91840995	922	922	922	922	100
375	20231109	123700	91748795	922	921	922	921	859
376	20231109	123600	90957654	921	921	921	921	96
377	20231109	123500	90869238	921	921	921	921	0
378	20231109	123400	90869238	921	921	921	921	0
379	20231109	123300	90869238	921	921	921	921	0
380	20231109	123200	90869238	921	921	921	921	0
381	20231109	123100	90869238	921	921	921	921	22
382	20231109	123000	90848976	921	921	921	921	0
383	20231109	122900	90848976	921	921	921	921	0
384	20231109	122800	90848976	921	921	921	921	0
385	20231109	122700	90848976	921	921	921	921	0
386	20231109	122600	90848976	921	921	921	921	0
387	20231109	122500	90848976	921	921	921	921	1
388	20231109	122400	90848055	920	920	920	920	0
389	20231109	122300	90848055	920	920	920	920	0
390	20231109	122200	90848055	920	920	920	920	0
391	20231109	122100	90848055	920	920	920	920	0
392	20231109	122000	90848055	920	920	920	920	0
393	20231109	121900	90848055	920	920	920	920	42
394	20231109	121800	90809415	920	920	920	920	1
395	20231109	121700	90808495	919	919	919	919	2500
396	20231109	121600	88510995	920	920	920	920	0
397	20231109	121500	88510995	920	920	920	920	5
398	20231109	121400	88506395	920	920	920	920	1
399	20231109	121300	88505475	920	920	920	920	4
400	20231109	121200	88501795	920	920	920	920	447
401	20231109	121100	88090555	922	922	922	922	1
402	20231109	121000	88089633	920	920	920	920	1000
403	20231109	120900	87169633	920	920	920	920	0
404	20231109	120800	87169633	920	920	920	920	100
405	20231109	120700	87077633	922	922	922	922	0
406	20231109	120600	87077633	922	922	922	922	0
407	20231109	120500	87077633	922	922	922	922	0
408	20231109	120400	87077633	922	922	922	922	400
409	20231109	120300	86708833	922	922	922	922	0
410	20231109	120200	86708833	922	922	922	922	0
411	20231109	120100	86708833	922	922	922	922	0
412	20231109	120000	86708833	922	922	922	922	0
413	20231109	115900	86708833	922	922	922	922	0
414	20231109	115800	86708833	922	922	922	922	0
415	20231109	115700	86708833	922	922	922	922	0
416	20231109	115600	86708833	922	922	922	922	0
417	20231109	115500	86708833	922	922	922	922	2
418	20231109	115400	86706989	920	920	920	920	0
419	20231109	115300	86706989	920	920	920	920	0
420	20231109	115200	86706989	920	920	920	920	0
421	20231109	115100	86706989	920	921	921	920	300
422	20231109	115000	86430921	922	922	922	922	0
423	20231109	114900	86430921	922	922	922	922	6
424	20231109	114800	86425389	922	922	922	922	7
425	20231109	114700	86418935	922	922	922	922	3
426	20231109	114600	86416169	921	921	921	921	70
427	20231109	114500	86351699	921	921	921	921	0
428	20231109	114400	86351699	921	921	921	921	0
429	20231109	114300	86351699	921	921	921	921	446
430	20231109	114200	85940933	919	919	919	919	0
431	20231109	114100	85940933	919	919	919	919	0
432	20231109	114000	85940933	919	920	920	919	500
433	20231109	113900	85480999	921	921	921	921	0
434	20231109	113800	85480999	921	921	921	921	470
435	20231109	113700	85048129	922	922	922	922	0
436	20231109	113600	85048129	922	922	922	922	0
437	20231109	113500	85048129	922	922	922	922	0
438	20231109	113400	85048129	922	922	922	922	0
439	20231109	113300	85048129	922	922	922	922	0
440	20231109	113200	85048129	922	922	922	922	0
441	20231109	113100	85048129	922	922	922	922	0
442	20231109	113000	85048129	922	922	922	922	0
443	20231109	112900	85048129	922	922	922	922	0
444	20231109	112800	85048129	922	922	922	922	0
445	20231109	112700	85048129	922	922	922	922	0
446	20231109	112600	85048129	922	922	922	922	0
447	20231109	112500	85048129	922	922	922	922	0
448	20231109	112400	85048129	922	922	922	922	0
449	20231109	112300	85048129	922	922	922	922	0
450	20231109	112200	85048129	922	922	922	922	0
451	20231109	112100	85048129	922	922	922	922	10
452	20231109	112000	85038909	922	922	922	922	0
453	20231109	111900	85038909	922	922	922	922	0
454	20231109	111800	85038909	922	922	922	922	1
455	20231109	111700	85037987	919	919	919	919	0
456	20231109	111600	85037987	919	919	919	919	0
457	20231109	111500	85037987	919	919	919	919	0
458	20231109	111400	85037987	919	919	919	919	0
459	20231109	111300	85037987	919	919	919	919	0
460	20231109	111200	85037987	919	919	919	919	0
461	20231109	111100	85037987	919	919	919	919	0
462	20231109	111000	85037987	919	919	919	919	32
463	20231109	110900	85008579	920	920	920	920	0
464	20231109	110800	85008579	920	921	921	920	7347
465	20231109	110700	78249282	921	921	921	921	697
466	20231109	110600	77607345	921	921	921	921	0
467	20231109	110500	77607345	921	921	921	921	0
468	20231109	110400	77607345	921	921	921	921	10
469	20231109	110300	77598135	921	920	921	920	240
470	20231109	110200	77377243	921	919	921	919	361
471	20231109	110100	77044884	920	920	920	920	0
472	20231109	110000	77044884	920	920	920	920	50
473	20231109	105900	76998884	921	921	921	921	0
474	20231109	105800	76998884	921	921	921	921	0
475	20231109	105700	76998884	921	921	921	921	0
476	20231109	105600	76998884	921	921	921	921	0
477	20231109	105500	76998884	921	921	921	921	75
478	20231109	105400	76929809	922	922	922	922	0
479	20231109	105300	76929809	922	922	922	922	200
480	20231109	105200	76745409	922	922	922	922	0
481	20231109	105100	76745409	922	922	922	922	12
482	20231109	105000	76734345	922	922	922	922	3
483	20231109	104900	76731579	922	922	922	922	0
484	20231109	104800	76731579	922	922	922	922	0
485	20231109	104700	76731579	922	922	922	922	1
486	20231109	104600	76730657	920	920	920	920	0
487	20231109	104500	76730657	920	920	920	920	0
488	20231109	104400	76730657	920	920	920	920	0
489	20231109	104300	76730657	920	921	921	920	35
490	20231109	104200	76698439	921	921	921	921	0
491	20231109	104100	76698439	921	921	921	921	0
492	20231109	104000	76698439	921	921	921	921	0
493	20231109	103900	76698439	921	921	921	921	0
494	20231109	103800	76698439	921	921	921	921	0
495	20231109	103700	76698439	921	921	921	921	0
496	20231109	103600	76698439	921	921	921	921	0
497	20231109	103500	76698439	921	921	921	921	0
498	20231109	103400	76698439	921	920	921	920	26
499	20231109	103300	76674501	918	918	918	918	0
500	20231109	103200	76674501	918	920	920	918	4401
501	20231109	103100	72633862	920	920	920	920	0
502	20231109	103000	72633862	920	920	920	920	0
503	20231109	102900	72633862	920	920	920	920	0
504	20231109	102800	72633862	920	920	920	920	0
505	20231109	102700	72633862	920	920	920	920	350
506	20231109	102600	72311862	919	919	919	919	2563
507	20231109	102500	69956465	917	917	917	917	0
508	20231109	102400	69956465	917	917	917	917	100
509	20231109	102300	69864765	918	918	918	918	94
510	20231109	102200	69778473	918	918	918	918	6
511	20231109	102100	69772965	918	918	918	918	0
512	20231109	102000	69772965	918	918	918	918	0
513	20231109	101900	69772965	918	918	918	918	0
514	20231109	101800	69772965	918	918	918	918	957
515	20231109	101700	68894439	916	916	916	916	0
516	20231109	101600	68894439	916	916	916	916	1
517	20231109	101500	68893523	918	918	918	918	36
518	20231109	101400	68860475	918	918	918	918	33
519	20231109	101300	68830181	916	916	916	916	1200
520	20231109	101200	67730981	918	917	918	917	11
521	20231109	101100	67720893	917	917	917	917	0
522	20231109	101000	67720893	917	917	917	917	2183
523	20231109	100900	65719082	917	917	917	917	104
524	20231109	100800	65623714	917	917	917	917	0
525	20231109	100700	65623714	917	917	917	917	3271
526	20231109	100600	62624207	917	917	917	917	8
527	20231109	100500	62616871	917	916	917	916	101
528	20231109	100400	62524354	917	917	917	917	204
529	20231109	100300	62337286	917	917	917	917	0
530	20231109	100200	62337286	917	917	917	917	4
531	20231109	100100	62333618	917	917	917	917	0
532	20231109	100000	62333618	917	916	917	916	1437
533	20231109	095900	61015890	916	917	917	916	410
534	20231109	095800	60640220	917	917	917	917	349
535	20231109	095700	60320187	917	917	917	917	0
536	20231109	095600	60320187	917	917	917	917	0
537	20231109	095500	60320187	917	917	917	917	1
538	20231109	095400	60319270	917	917	917	917	20
539	20231109	095300	60300930	917	917	917	917	1
540	20231109	095200	60300013	917	917	918	917	5130
541	20231109	095100	55595802	917	919	919	917	237
542	20231109	095000	55378245	918	919	919	918	121
543	20231109	094900	55267147	919	918	919	918	599
544	20231109	094800	54717264	918	918	918	918	2146
545	20231109	094700	52747236	919	919	919	919	225
546	20231109	094600	52540461	919	920	920	919	2001
547	20231109	094500	50700541	919	919	919	919	293
548	20231109	094400	50431274	920	920	920	920	0
549	20231109	094300	50431274	920	920	920	919	1388
550	20231109	094200	49155502	920	920	920	920	7
551	20231109	094100	49149062	920	922	922	920	6
552	20231109	094000	49143540	920	922	922	920	101
553	20231109	093900	49050618	920	922	922	920	28
554	20231109	093800	49024856	920	920	920	920	1000
555	20231109	093700	48104856	919	922	922	919	9500
556	20231109	093600	39359064	922	922	922	922	0
557	20231109	093500	39359064	922	923	923	922	207
558	20231109	093400	39168206	921	924	924	921	1009
559	20231109	093300	38237652	924	924	924	922	21
560	20231109	093200	38218286	924	924	924	924	1
561	20231109	093100	38217362	919	925	925	919	10935
562	20231109	093000	28154666	924	925	925	924	1003
563	20231109	092900	27226893	925	925	925	925	42
564	20231109	092800	27188043	925	925	925	925	0
565	20231109	092700	27188043	925	924	925	923	2001
566	20231109	092600	25341116	923	924	924	923	929
567	20231109	092500	24483220	924	924	924	924	1
568	20231109	092400	24482296	922	922	922	922	0
569	20231109	092300	24482296	922	922	922	922	4
570	20231109	092200	24478608	924	925	925	924	2
571	20231109	092100	24476759	921	924	924	921	2400
572	20231109	092000	22265159	925	924	925	924	4000
573	20231109	091900	18566750	924	924	924	924	100
574	20231109	091800	18474350	925	922	925	920	1411
575	20231109	091700	17175747	924	923	924	923	1024
576	20231109	091600	16229577	923	922	923	922	1334
577	20231109	091500	14998506	922	920	922	920	3467
578	20231109	091400	11805639	920	920	920	920	100
579	20231109	091300	11713639	920	920	920	920	0
580	20231109	091200	11713639	920	920	920	920	155
581	20231109	091100	11571039	920	920	920	920	0
582	20231109	091000	11571039	920	921	921	920	1517
583	20231109	090900	10174899	920	920	920	920	118
584	20231109	090800	10066339	919	921	921	919	942
585	20231109	090700	9199405	920	920	920	920	618
586	20231109	090600	8630845	920	920	920	920	0
587	20231109	090500	8630845	920	920	920	920	439
588	20231109	090400	8226965	920	920	920	920	0
589	20231109	090300	8226965	920	920	920	920	700
590	20231109	090200	7582965	921	921	921	921	0
591	20231109	090100	7582965	921	921	921	921	0
592	20231109	090000	7582965	921	918	921	918	3798