KissMeData/008040/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185000	153134496	912	912	912	912	5057
3	20231110	184900	153134496	912	912	912	912	0
4	20231110	184800	153134496	912	912	912	912	0
5	20231110	184700	153134496	912	912	912	912	0
6	20231110	184600	153134496	912	912	912	912	0
7	20231110	184500	153134496	912	912	912	912	0
8	20231110	184400	153134496	912	912	912	912	0
9	20231110	184300	153134496	912	912	912	912	0
10	20231110	184200	153134496	912	912	912	912	0
11	20231110	184100	153134496	912	912	912	912	0
12	20231110	184000	153134496	912	912	912	912	0
13	20231110	183900	153134496	912	912	912	912	0
14	20231110	183800	153134496	912	912	912	912	0
15	20231110	183700	153134496	912	912	912	912	0
16	20231110	183600	153134496	912	912	912	912	0
17	20231110	183500	153134496	912	912	912	912	0
18	20231110	183400	153134496	912	912	912	912	0
19	20231110	183300	153134496	912	912	912	912	0
20	20231110	183200	153134496	912	912	912	912	0
21	20231110	183100	153134496	912	912	912	912	0
22	20231110	183000	153134496	912	912	912	912	0
23	20231110	182900	153134496	912	912	912	912	0
24	20231110	182800	153134496	912	912	912	912	0
25	20231110	182700	153134496	912	912	912	912	0
26	20231110	182600	153134496	912	912	912	912	0
27	20231110	182500	153134496	912	912	912	912	0
28	20231110	182400	153134496	912	912	912	912	0
29	20231110	182300	153134496	912	912	912	912	0
30	20231110	182200	153134496	912	912	912	912	0
31	20231110	182100	153134496	912	912	912	912	0
32	20231110	182000	153134496	912	912	912	912	5057
33	20231110	181900	153134496	912	912	912	912	0
34	20231110	181800	153134496	912	912	912	912	0
35	20231110	181700	153134496	912	912	912	912	0
36	20231110	181600	153134496	912	912	912	912	0
37	20231110	181500	153134496	912	912	912	912	0
38	20231110	181400	153134496	912	912	912	912	0
39	20231110	181300	153134496	912	912	912	912	0
40	20231110	181200	153134496	912	912	912	912	0
41	20231110	181100	153134496	912	912	912	912	0
42	20231110	181000	153134496	912	912	912	912	0
43	20231110	180900	153134496	912	912	912	912	0
44	20231110	180800	153134496	912	912	912	912	0
45	20231110	180700	153134496	912	912	912	912	0
46	20231110	180600	153134496	912	912	912	912	0
47	20231110	180500	153134496	912	912	912	912	0
48	20231110	180400	153134496	912	912	912	912	0
49	20231110	180300	153134496	912	912	912	912	0
50	20231110	180200	153134496	912	912	912	912	0
51	20231110	180100	153134496	912	912	912	912	0
52	20231110	180000	153134496	912	912	912	912	0
53	20231110	175900	153134496	912	912	912	912	0
54	20231110	175800	153134496	912	912	912	912	0
55	20231110	175700	153134496	912	912	912	912	0
56	20231110	175600	153134496	912	912	912	912	0
57	20231110	175500	153134496	912	912	912	912	0
58	20231110	175400	153134496	912	912	912	912	0
59	20231110	175300	153134496	912	912	912	912	0
60	20231110	175200	153134496	912	912	912	912	0
61	20231110	175100	153134496	912	912	912	912	0
62	20231110	175000	153134496	912	912	912	912	5057
63	20231110	174900	153134496	912	912	912	912	0
64	20231110	174800	153134496	912	912	912	912	0
65	20231110	174700	153134496	912	912	912	912	0
66	20231110	174600	153134496	912	912	912	912	0
67	20231110	174500	153134496	912	912	912	912	0
68	20231110	174400	153134496	912	912	912	912	0
69	20231110	174300	153134496	912	912	912	912	0
70	20231110	174200	153134496	912	912	912	912	0
71	20231110	174100	153134496	912	912	912	912	0
72	20231110	174000	153134496	912	912	912	912	0
73	20231110	173900	153134496	912	912	912	912	0
74	20231110	173800	153134496	912	912	912	912	0
75	20231110	173700	153134496	912	912	912	912	0
76	20231110	173600	153134496	912	912	912	912	0
77	20231110	173500	153134496	912	912	912	912	0
78	20231110	173400	153134496	912	912	912	912	0
79	20231110	173300	153134496	912	912	912	912	0
80	20231110	173200	153134496	912	912	912	912	0
81	20231110	173100	153134496	912	912	912	912	0
82	20231110	173000	153134496	912	912	912	912	0
83	20231110	172900	153134496	912	912	912	912	0
84	20231110	172800	153134496	912	912	912	912	0
85	20231110	172700	153134496	912	912	912	912	0
86	20231110	172600	153134496	912	912	912	912	0
87	20231110	172500	153134496	912	912	912	912	0
88	20231110	172400	153134496	912	912	912	912	0
89	20231110	172300	153134496	912	912	912	912	0
90	20231110	172200	153134496	912	912	912	912	0
91	20231110	172100	153134496	912	912	912	912	0
92	20231110	172000	153134496	912	912	912	912	5057
93	20231110	171900	153134496	912	912	912	912	0
94	20231110	171800	153134496	912	912	912	912	0
95	20231110	171700	153134496	912	912	912	912	0
96	20231110	171600	153134496	912	912	912	912	0
97	20231110	171500	153134496	912	912	912	912	0
98	20231110	171400	153134496	912	912	912	912	0
99	20231110	171300	153134496	912	912	912	912	0
100	20231110	171200	153134496	912	912	912	912	0
101	20231110	171100	153134496	912	912	912	912	0
102	20231110	171000	153134496	912	912	912	912	0
103	20231110	170900	153134496	912	912	912	912	0
104	20231110	170800	153134496	912	912	912	912	0
105	20231110	170700	153134496	912	912	912	912	0
106	20231110	170600	153134496	912	912	912	912	0
107	20231110	170500	153134496	912	912	912	912	0
108	20231110	170400	153134496	912	912	912	912	0
109	20231110	170300	153134496	912	912	912	912	0
110	20231110	170200	153134496	912	912	912	912	0
111	20231110	170100	153134496	912	912	912	912	0
112	20231110	170000	153134496	912	912	912	912	0
113	20231110	165900	153134496	912	912	912	912	0
114	20231110	165800	153134496	912	912	912	912	0
115	20231110	165700	153134496	912	912	912	912	0
116	20231110	165600	153134496	912	912	912	912	0
117	20231110	165500	153134496	912	912	912	912	0
118	20231110	165400	153134496	912	912	912	912	0
119	20231110	165300	153134496	912	912	912	912	0
120	20231110	165200	153134496	912	912	912	912	0
121	20231110	165100	153134496	912	912	912	912	0
122	20231110	165000	153134496	912	912	912	912	5057
123	20231110	164900	153134496	912	912	912	912	0
124	20231110	164800	153134496	912	912	912	912	0
125	20231110	164700	153134496	912	912	912	912	0
126	20231110	164600	153134496	912	912	912	912	0
127	20231110	164500	153134496	912	912	912	912	0
128	20231110	164400	153134496	912	912	912	912	0
129	20231110	164300	153134496	912	912	912	912	0
130	20231110	164200	153134496	912	912	912	912	0
131	20231110	164100	153134496	912	912	912	912	0
132	20231110	164000	153134496	912	912	912	912	0
133	20231110	163900	153134496	912	912	912	912	0
134	20231110	163800	153134496	912	912	912	912	0
135	20231110	163700	153134496	912	912	912	912	0
136	20231110	163600	153134496	912	912	912	912	0
137	20231110	163500	153134496	912	912	912	912	0
138	20231110	163400	153134496	912	912	912	912	0
139	20231110	163300	153134496	912	912	912	912	0
140	20231110	163200	153134496	912	912	912	912	0
141	20231110	163100	153134496	912	912	912	912	0
142	20231110	163000	153134496	912	912	912	912	0
143	20231110	162900	153134496	912	912	912	912	0
144	20231110	162800	153134496	912	912	912	912	0
145	20231110	162700	153134496	912	912	912	912	0
146	20231110	162600	153134496	912	912	912	912	0
147	20231110	162500	153134496	912	912	912	912	0
148	20231110	162400	153134496	912	912	912	912	0
149	20231110	162300	153134496	912	912	912	912	0
150	20231110	162200	153134496	912	912	912	912	0
151	20231110	162100	153134496	912	912	912	912	0
152	20231110	162000	153134496	912	912	912	912	5057
153	20231110	161900	153134496	912	912	912	912	0
154	20231110	161800	153134496	912	912	912	912	0
155	20231110	161700	153134496	912	912	912	912	0
156	20231110	161600	153134496	912	912	912	912	0
157	20231110	161500	153134496	912	912	912	912	0
158	20231110	161400	153134496	912	912	912	912	0
159	20231110	161300	153134496	912	912	912	912	0
160	20231110	161200	153134496	912	912	912	912	0
161	20231110	161100	153134496	912	912	912	912	0
162	20231110	161000	153134496	912	912	912	912	0
163	20231110	160900	153134496	912	912	912	912	0
164	20231110	160800	153134496	912	912	912	912	0
165	20231110	160700	153134496	912	912	912	912	0
166	20231110	160600	153134496	912	912	912	912	0
167	20231110	160500	153134496	912	912	912	912	0
168	20231110	160400	153134496	912	912	912	912	0
169	20231110	160300	153134496	912	912	912	912	0
170	20231110	160200	153134496	912	912	912	912	0
171	20231110	160100	153134496	912	912	912	912	0
172	20231110	160000	153134496	912	912	912	912	0
173	20231110	155900	153134496	912	912	912	912	0
174	20231110	155800	153134496	912	912	912	912	0
175	20231110	155700	153134496	912	912	912	912	0
176	20231110	155600	153134496	912	912	912	912	0
177	20231110	155500	153134496	912	912	912	912	0
178	20231110	155400	153134496	912	912	912	912	0
179	20231110	155300	153134496	912	912	912	912	0
180	20231110	155200	153134496	912	912	912	912	0
181	20231110	155100	153134496	912	912	912	912	0
182	20231110	155000	153134496	912	912	912	912	5057
183	20231110	154900	153134496	912	912	912	912	0
184	20231110	154800	153134496	912	912	912	912	0
185	20231110	154700	153134496	912	912	912	912	0
186	20231110	154600	153134496	912	912	912	912	0
187	20231110	154500	153134496	912	912	912	912	0
188	20231110	154400	153134496	912	912	912	912	0
189	20231110	154300	153134496	912	912	912	912	0
190	20231110	154200	153134496	912	912	912	912	0
191	20231110	154100	153134496	912	912	912	912	0
192	20231110	154000	153134496	912	912	912	912	0
193	20231110	153900	153134496	912	912	912	912	0
194	20231110	153800	153134496	912	912	912	912	0
195	20231110	153700	153134496	912	912	912	912	0
196	20231110	153600	153134496	912	912	912	912	0
197	20231110	153500	153134496	912	912	912	912	0
198	20231110	153400	153134496	912	912	912	912	0
199	20231110	153300	153134496	912	912	912	912	0
200	20231110	153200	153134496	912	912	912	912	0
201	20231110	153100	153134496	912	912	912	912	0
202	20231110	153000	153134496	912	912	912	912	5057
203	20231110	152900	148522512	912	912	912	912	0
204	20231110	152800	148522512	912	912	912	912	0
205	20231110	152700	148522512	912	912	912	912	0
206	20231110	152600	148522512	912	912	912	912	0
207	20231110	152500	148522512	912	912	912	912	0
208	20231110	152400	148522512	912	912	912	912	0
209	20231110	152300	148522512	912	912	912	912	0
210	20231110	152200	148522512	912	912	912	912	0
211	20231110	152100	148522512	912	912	912	912	0
212	20231110	152000	148522512	912	912	912	912	0
213	20231110	151900	148522512	912	913	913	912	711
214	20231110	151800	147874079	912	912	912	912	32
215	20231110	151700	147844895	912	912	912	912	1207
216	20231110	151600	146744111	912	912	912	912	0
217	20231110	151500	146744111	912	912	912	912	3
218	20231110	151400	146741375	912	912	912	912	0
219	20231110	151300	146741375	912	912	912	912	127
220	20231110	151200	146625551	912	912	912	912	38
221	20231110	151100	146590895	913	913	913	913	1
222	20231110	151000	146589982	913	913	913	913	0
223	20231110	150900	146589982	913	913	913	913	0
224	20231110	150800	146589982	913	913	913	913	28
225	20231110	150700	146564418	913	913	913	913	0
226	20231110	150600	146564418	913	913	913	913	2
227	20231110	150500	146562592	911	911	911	911	0
228	20231110	150400	146562592	911	911	911	911	2103
229	20231110	150300	144646759	912	912	912	912	1
230	20231110	150200	144645847	911	912	912	911	2033
231	20231110	150100	142793751	912	913	913	912	11641
232	20231110	150000	132176922	913	914	914	913	164
233	20231110	145900	132027189	914	914	914	912	1624
234	20231110	145800	130546050	914	914	914	914	0
235	20231110	145700	130546050	914	914	914	914	0
236	20231110	145600	130546050	914	914	914	914	0
237	20231110	145500	130546050	914	914	914	914	0
238	20231110	145400	130546050	914	914	914	914	0
239	20231110	145300	130546050	914	914	914	914	0
240	20231110	145200	130546050	914	914	914	914	0
241	20231110	145100	130546050	914	914	914	914	0
242	20231110	145000	130546050	914	913	914	913	2
243	20231110	144900	130544223	912	912	912	912	950
244	20231110	144800	129677823	912	912	912	912	1
245	20231110	144700	129676911	913	913	913	913	0
246	20231110	144600	129676911	913	913	913	913	2
247	20231110	144500	129675085	913	913	913	913	0
248	20231110	144400	129675085	913	912	913	912	1205
249	20231110	144300	128576124	912	912	912	912	0
250	20231110	144200	128576124	912	912	912	912	0
251	20231110	144100	128576124	912	912	912	912	1151
252	20231110	144000	127526412	913	913	913	913	55
253	20231110	143900	127476197	914	914	914	914	0
254	20231110	143800	127476197	914	914	914	914	0
255	20231110	143700	127476197	914	914	914	914	5
256	20231110	143600	127471627	912	913	913	912	11625
257	20231110	143500	116864627	912	912	912	912	1000
258	20231110	143400	115952627	912	912	912	912	2000
259	20231110	143300	114128627	912	912	912	912	414
260	20231110	143200	113751059	912	912	912	912	0
261	20231110	143100	113751059	912	912	912	912	0
262	20231110	143000	113751059	912	912	912	912	1111
263	20231110	142900	112737827	913	913	913	913	546
264	20231110	142800	112239329	914	914	914	914	0
265	20231110	142700	112239329	914	914	914	914	0
266	20231110	142600	112239329	914	914	914	914	0
267	20231110	142500	112239329	914	914	914	914	0
268	20231110	142400	112239329	914	914	914	914	109
269	20231110	142300	112139703	914	914	914	914	0
270	20231110	142200	112139703	914	914	914	914	0
271	20231110	142100	112139703	914	914	914	914	1000
272	20231110	142000	111225703	914	914	914	914	88
273	20231110	141900	111145271	914	912	914	912	2705
274	20231110	141800	108672911	912	912	912	912	0
275	20231110	141700	108672911	912	912	912	912	294
276	20231110	141600	108404783	912	912	912	912	0
277	20231110	141500	108404783	912	912	912	912	0
278	20231110	141400	108404783	912	912	912	912	0
279	20231110	141300	108404783	912	912	912	912	2
280	20231110	141200	108402959	912	912	912	912	5
281	20231110	141100	108398399	912	912	912	912	2471
282	20231110	141000	106144847	912	912	912	912	0
283	20231110	140900	106144847	912	912	912	912	0
284	20231110	140800	106144847	912	912	912	912	0
285	20231110	140700	106144847	912	912	912	912	0
286	20231110	140600	106144847	912	912	912	912	0
287	20231110	140500	106144847	912	912	912	912	0
288	20231110	140400	106144847	912	912	912	912	0
289	20231110	140300	106144847	912	912	912	912	2
290	20231110	140200	106143023	912	912	912	912	0
291	20231110	140100	106143023	912	912	912	912	355
292	20231110	140000	105819263	912	912	912	912	150
293	20231110	135900	105682463	912	912	912	912	0
294	20231110	135800	105682463	912	912	912	912	0
295	20231110	135700	105682463	912	912	912	912	20
296	20231110	135600	105664223	911	911	911	911	0
297	20231110	135500	105664223	911	911	911	911	500
298	20231110	135400	105208723	912	912	912	912	100
299	20231110	135300	105117523	912	912	912	912	77
300	20231110	135200	105047299	911	911	911	911	12
301	20231110	135100	105036367	912	912	912	912	1
302	20231110	135000	105035455	912	912	912	912	0
303	20231110	134900	105035455	912	912	912	912	0
304	20231110	134800	105035455	912	912	912	912	0
305	20231110	134700	105035455	912	912	912	912	24
306	20231110	134600	105013567	912	912	912	912	0
307	20231110	134500	105013567	912	912	912	912	5
308	20231110	134400	105009007	912	912	912	912	0
309	20231110	134300	105009007	912	912	912	912	482
310	20231110	134200	104569423	911	911	911	911	0
311	20231110	134100	104569423	911	911	911	911	0
312	20231110	134000	104569423	911	911	911	911	207
313	20231110	133900	104380846	912	912	912	912	0
314	20231110	133800	104380846	912	913	913	912	451
315	20231110	133700	103969533	913	913	913	913	3249
316	20231110	133600	101003196	914	914	914	914	0
317	20231110	133500	101003196	914	913	914	913	201
318	20231110	133400	100819682	914	914	914	914	273
319	20231110	133300	100570160	914	914	914	914	22
320	20231110	133200	100550052	914	914	914	914	0
321	20231110	133100	100550052	914	914	914	914	0
322	20231110	133000	100550052	914	914	914	914	0
323	20231110	132900	100550052	914	914	914	914	0
324	20231110	132800	100550052	914	914	914	914	0
325	20231110	132700	100550052	914	914	914	914	0
326	20231110	132600	100550052	914	914	914	914	0
327	20231110	132500	100550052	914	914	914	914	20
328	20231110	132400	100531772	914	914	914	914	0
329	20231110	132300	100531772	914	914	914	914	1
330	20231110	132200	100530858	913	913	913	913	0
331	20231110	132100	100530858	913	913	913	913	382
332	20231110	132000	100182092	913	913	913	913	0
333	20231110	131900	100182092	913	913	913	913	0
334	20231110	131800	100182092	913	913	913	913	2
335	20231110	131700	100180266	911	911	911	911	0
336	20231110	131600	100180266	911	911	911	911	0
337	20231110	131500	100180266	911	911	911	911	0
338	20231110	131400	100180266	911	911	911	911	0
339	20231110	131300	100180266	911	911	911	911	0
340	20231110	131200	100180266	911	911	911	911	1
341	20231110	131100	100179355	911	911	911	911	0
342	20231110	131000	100179355	911	911	911	911	160
343	20231110	130900	100033595	912	912	912	912	91
344	20231110	130800	99950603	913	913	913	913	0
345	20231110	130700	99950603	913	913	913	913	0
346	20231110	130600	99950603	913	913	913	913	0
347	20231110	130500	99950603	913	913	913	913	11
348	20231110	130400	99940560	913	913	913	913	0
349	20231110	130300	99940560	913	913	913	913	0
350	20231110	130200	99940560	913	913	913	913	489
351	20231110	130100	99494103	913	913	913	913	1
352	20231110	130000	99493190	911	911	911	911	0
353	20231110	125900	99493190	911	911	911	911	0
354	20231110	125800	99493190	911	911	911	911	1
355	20231110	125700	99492279	911	913	913	911	11
356	20231110	125600	99482238	911	911	911	911	1000
357	20231110	125500	98571238	911	911	911	911	0
358	20231110	125400	98571238	911	911	911	911	0
359	20231110	125300	98571238	911	911	911	911	12
360	20231110	125200	98560306	911	911	911	911	0
361	20231110	125100	98560306	911	911	911	911	0
362	20231110	125000	98560306	911	911	911	911	0
363	20231110	124900	98560306	911	911	911	911	0
364	20231110	124800	98560306	911	911	911	911	0
365	20231110	124700	98560306	911	911	911	911	501
366	20231110	124600	98103895	911	914	914	911	33
367	20231110	124500	98073827	914	914	914	914	0
368	20231110	124400	98073827	914	914	914	914	0
369	20231110	124300	98073827	914	914	914	914	0
370	20231110	124200	98073827	914	914	914	914	0
371	20231110	124100	98073827	914	914	914	914	0
372	20231110	124000	98073827	914	914	914	914	0
373	20231110	123900	98073827	914	914	914	914	0
374	20231110	123800	98073827	914	914	914	914	0
375	20231110	123700	98073827	914	914	914	914	0
376	20231110	123600	98073827	914	914	914	914	0
377	20231110	123500	98073827	914	914	914	914	0
378	20231110	123400	98073827	914	914	914	914	0
379	20231110	123300	98073827	914	914	914	914	0
380	20231110	123200	98073827	914	914	914	914	0
381	20231110	123100	98073827	914	914	914	914	15
382	20231110	123000	98060117	914	914	914	914	0
383	20231110	122900	98060117	914	914	914	914	0
384	20231110	122800	98060117	914	914	914	914	0
385	20231110	122700	98060117	914	914	914	914	0
386	20231110	122600	98060117	914	914	914	914	0
387	20231110	122500	98060117	914	914	914	914	192
388	20231110	122400	97884629	913	913	913	913	372
389	20231110	122300	97544993	913	913	913	913	0
390	20231110	122200	97544993	913	913	913	913	2137
391	20231110	122100	95593912	913	913	913	913	0
392	20231110	122000	95593912	913	913	913	913	2
393	20231110	121900	95592086	913	913	913	913	1
394	20231110	121800	95591173	910	910	910	910	0
395	20231110	121700	95591173	910	910	910	910	0
396	20231110	121600	95591173	910	912	912	910	1245
397	20231110	121500	94457703	912	912	912	912	0
398	20231110	121400	94457703	912	912	912	912	0
399	20231110	121300	94457703	912	912	912	912	0
400	20231110	121200	94457703	912	912	912	912	0
401	20231110	121100	94457703	912	912	912	912	0
402	20231110	121000	94457703	912	912	912	912	0
403	20231110	120900	94457703	912	912	912	912	0
404	20231110	120800	94457703	912	912	912	912	1
405	20231110	120700	94456791	913	913	913	913	2
406	20231110	120600	94454965	910	910	910	910	0
407	20231110	120500	94454965	910	910	910	910	67
408	20231110	120400	94393995	910	911	911	910	642
409	20231110	120300	93809768	911	911	911	911	0
410	20231110	120200	93809768	911	911	911	911	0
411	20231110	120100	93809768	911	911	911	911	0
412	20231110	120000	93809768	911	911	911	911	0
413	20231110	115900	93809768	911	911	911	911	0
414	20231110	115800	93809768	911	911	911	911	0
415	20231110	115700	93809768	911	911	911	911	0
416	20231110	115600	93809768	911	911	911	911	0
417	20231110	115500	93809768	911	911	911	911	0
418	20231110	115400	93809768	911	911	911	911	0
419	20231110	115300	93809768	911	912	912	911	406
420	20231110	115200	93439502	912	912	912	912	2
421	20231110	115100	93437678	912	912	912	912	2000
422	20231110	115000	91613678	912	912	912	912	0
423	20231110	114900	91613678	912	912	912	912	0
424	20231110	114800	91613678	912	912	912	912	100
425	20231110	114700	91522478	912	912	912	912	0
426	20231110	114600	91522478	912	912	912	912	10
427	20231110	114500	91513358	912	912	912	912	0
428	20231110	114400	91513358	912	912	912	912	0
429	20231110	114300	91513358	912	912	912	912	1
430	20231110	114200	91512446	912	912	912	912	0
431	20231110	114100	91512446	912	912	912	912	0
432	20231110	114000	91512446	912	912	912	912	0
433	20231110	113900	91512446	912	912	912	912	0
434	20231110	113800	91512446	912	912	912	912	2
435	20231110	113700	91510622	913	913	913	913	0
436	20231110	113600	91510622	913	913	913	913	0
437	20231110	113500	91510622	913	913	913	913	0
438	20231110	113400	91510622	913	913	913	913	0
439	20231110	113300	91510622	913	913	913	913	0
440	20231110	113200	91510622	913	913	913	913	510
441	20231110	113100	91044992	913	913	913	913	0
442	20231110	113000	91044992	913	913	913	913	0
443	20231110	112900	91044992	913	913	913	913	1
444	20231110	112800	91044079	910	910	910	910	50
445	20231110	112700	90998579	909	909	909	909	0
446	20231110	112600	90998579	909	909	909	909	0
447	20231110	112500	90998579	909	911	911	909	1084
448	20231110	112400	90011603	912	912	912	912	0
449	20231110	112300	90011603	912	912	912	912	11
450	20231110	112200	90001571	912	911	912	911	36
451	20231110	112100	89968757	910	910	910	910	0
452	20231110	112000	89968757	910	910	910	910	0
453	20231110	111900	89968757	910	911	911	910	437
454	20231110	111800	89571075	913	913	913	913	0
455	20231110	111700	89571075	913	913	913	913	0
456	20231110	111600	89571075	913	913	913	913	0
457	20231110	111500	89571075	913	913	913	913	2
458	20231110	111400	89569249	913	913	913	913	10
459	20231110	111300	89560119	913	913	913	913	0
460	20231110	111200	89560119	913	913	913	913	0
461	20231110	111100	89560119	913	913	913	913	0
462	20231110	111000	89560119	913	913	913	913	0
463	20231110	110900	89560119	913	913	913	913	57
464	20231110	110800	89508078	913	913	913	913	1
465	20231110	110700	89507165	913	913	913	913	0
466	20231110	110600	89507165	913	913	913	913	0
467	20231110	110500	89507165	913	913	913	913	5
468	20231110	110400	89502600	909	910	910	909	4837
469	20231110	110300	85103295	910	910	910	910	7033
470	20231110	110200	78703265	914	914	914	914	0
471	20231110	110100	78703265	914	914	914	914	0
472	20231110	110000	78703265	914	914	914	914	0
473	20231110	105900	78703265	914	914	914	914	0
474	20231110	105800	78703265	914	914	914	914	0
475	20231110	105700	78703265	914	914	914	914	0
476	20231110	105600	78703265	914	914	914	914	0
477	20231110	105500	78703265	914	914	914	914	0
478	20231110	105400	78703265	914	914	914	914	0
479	20231110	105300	78703265	914	914	914	914	0
480	20231110	105200	78703265	914	914	914	914	0
481	20231110	105100	78703265	914	914	914	914	0
482	20231110	105000	78703265	914	914	914	914	0
483	20231110	104900	78703265	914	914	914	914	0
484	20231110	104800	78703265	914	914	914	914	0
485	20231110	104700	78703265	914	914	914	914	0
486	20231110	104600	78703265	914	914	914	914	0
487	20231110	104500	78703265	914	914	914	914	10
488	20231110	104400	78694125	914	910	914	910	48
489	20231110	104300	78650437	910	914	914	910	66
490	20231110	104200	78590297	910	910	914	910	9
491	20231110	104100	78582099	910	910	914	910	7
492	20231110	104000	78575725	910	911	911	910	206
493	20231110	103900	78388064	912	912	912	912	150
494	20231110	103800	78251264	912	912	912	912	0
495	20231110	103700	78251264	912	912	912	912	0
496	20231110	103600	78251264	912	912	912	912	20
497	20231110	103500	78233024	912	912	912	912	800
498	20231110	103400	77503424	912	912	912	910	50
499	20231110	103300	77457918	910	911	912	910	54
500	20231110	103200	77408767	914	914	914	914	0
501	20231110	103100	77408767	914	914	914	914	1
502	20231110	103000	77407853	910	914	914	910	1192
503	20231110	102900	76323125	910	910	910	910	1
504	20231110	102800	76322215	914	914	914	914	0
505	20231110	102700	76322215	914	914	914	914	0
506	20231110	102600	76322215	914	914	914	914	0
507	20231110	102500	76322215	914	914	914	914	1
508	20231110	102400	76321301	910	910	910	910	0
509	20231110	102300	76321301	910	910	910	910	0
510	20231110	102200	76321301	910	914	914	910	11012
511	20231110	102100	66295177	911	913	913	911	1000
512	20231110	102000	65383684	913	913	913	913	0
513	20231110	101900	65383684	913	913	913	913	50
514	20231110	101800	65338034	914	914	914	914	5
515	20231110	101700	65333464	914	914	914	914	0
516	20231110	101600	65333464	914	914	914	914	2
517	20231110	101500	65331636	914	914	914	914	0
518	20231110	101400	65331636	914	914	914	914	0
519	20231110	101300	65331636	914	914	914	914	2
520	20231110	101200	65329808	913	913	913	913	0
521	20231110	101100	65329808	913	913	913	913	1959
522	20231110	101000	63541241	913	913	913	913	0
523	20231110	100900	63541241	913	913	913	913	10
524	20231110	100800	63532111	912	912	912	912	1384
525	20231110	100700	62269903	912	912	912	912	1022
526	20231110	100600	61337839	911	911	911	911	20
527	20231110	100500	61319619	911	911	911	911	0
528	20231110	100400	61319619	911	911	911	911	1
529	20231110	100300	61318708	911	911	911	911	0
530	20231110	100200	61318708	911	911	911	911	80
531	20231110	100100	61245828	912	912	912	912	0
532	20231110	100000	61245828	912	912	912	912	100
533	20231110	095900	61154628	912	912	912	912	0
534	20231110	095800	61154628	912	912	912	912	0
535	20231110	095700	61154628	912	912	912	912	0
536	20231110	095600	61154628	912	912	912	912	329
537	20231110	095500	60854580	912	912	912	912	1220
538	20231110	095400	59741940	912	912	912	912	0
539	20231110	095300	59741940	912	912	912	912	28
540	20231110	095200	59716404	911	912	912	911	308
541	20231110	095100	59435815	912	912	912	912	0
542	20231110	095000	59435815	912	912	912	912	52
543	20231110	094900	59388391	912	911	912	911	236
544	20231110	094800	59173394	911	912	912	911	2
545	20231110	094700	59171571	911	912	912	911	118
546	20231110	094600	59064072	910	910	910	910	1
547	20231110	094500	59063162	910	911	911	910	450
548	20231110	094400	58653557	912	912	912	910	27128
549	20231110	094300	33953133	912	912	912	912	6000
550	20231110	094200	28481133	912	913	913	912	501
551	20231110	094100	28024220	913	913	913	913	2
552	20231110	094000	28022394	912	912	912	912	2500
553	20231110	093900	25742394	912	912	912	912	2900
554	20231110	093800	23097594	912	913	913	912	1362
555	20231110	093700	21854288	912	912	912	912	101
556	20231110	093600	21762176	914	914	914	914	158
557	20231110	093500	21617764	914	914	914	911	15
558	20231110	093400	21604084	914	914	914	914	1
559	20231110	093300	21603170	913	913	913	913	921
560	20231110	093200	20762297	913	913	913	913	2
561	20231110	093100	20760471	913	913	913	913	2
562	20231110	093000	20758645	913	911	913	911	68
563	20231110	092900	20696695	913	913	913	911	438
564	20231110	092800	20297456	911	911	911	911	192
565	20231110	092700	20122544	911	913	913	911	1114
566	20231110	092600	19106490	912	914	915	912	1529
567	20231110	092500	17711731	913	913	913	913	17
568	20231110	092400	17696210	913	913	913	913	1
569	20231110	092300	17695297	912	912	912	912	217
570	20231110	092200	17497393	912	911	912	911	504
571	20231110	092100	17038048	911	912	912	911	805
572	20231110	092000	16304567	912	913	913	912	6897
573	20231110	091900	10014070	914	914	914	914	11
574	20231110	091800	10004016	913	913	913	913	232
575	20231110	091700	9792200	915	917	917	914	53
576	20231110	091600	9743721	912	912	913	912	1270
577	20231110	091500	8585376	912	916	916	912	2466
578	20231110	091400	6333094	918	918	918	918	0
579	20231110	091300	6333094	918	918	918	918	0
580	20231110	091200	6333094	918	919	919	918	3
581	20231110	091100	6330339	916	916	916	916	0
582	20231110	091000	6330339	916	920	920	916	276
583	20231110	090900	6076723	920	917	920	917	1286
584	20231110	090800	4897449	917	918	918	917	135
585	20231110	090700	4773532	920	920	920	920	0
586	20231110	090600	4773532	920	920	920	919	968
587	20231110	090500	3883078	920	920	920	920	0
588	20231110	090400	3883078	920	920	920	920	0
589	20231110	090300	3883078	920	920	920	920	134
590	20231110	090200	3759798	920	920	920	920	0
591	20231110	090100	3759798	920	922	922	920	3347
592	20231110	090000	675980	926	926	926	926	730