KissMeData/008040/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184900	170820542	936	936	936	936	1451
3	20231116	184800	170820542	936	936	936	936	0
4	20231116	184700	170820542	936	936	936	936	0
5	20231116	184600	170820542	936	936	936	936	0
6	20231116	184500	170820542	936	936	936	936	0
7	20231116	184400	170820542	936	936	936	936	0
8	20231116	184300	170820542	936	936	936	936	0
9	20231116	184200	170820542	936	936	936	936	0
10	20231116	184100	170820542	936	936	936	936	0
11	20231116	184000	170820542	936	936	936	936	0
12	20231116	183900	170820542	936	936	936	936	0
13	20231116	183800	170820542	936	936	936	936	0
14	20231116	183700	170820542	936	936	936	936	0
15	20231116	183600	170820542	936	936	936	936	0
16	20231116	183500	170820542	936	936	936	936	0
17	20231116	183400	170820542	936	936	936	936	0
18	20231116	183300	170820542	936	936	936	936	0
19	20231116	183200	170820542	936	936	936	936	0
20	20231116	183100	170820542	936	936	936	936	0
21	20231116	183000	170820542	936	936	936	936	0
22	20231116	182900	170820542	936	936	936	936	0
23	20231116	182800	170820542	936	936	936	936	0
24	20231116	182700	170820542	936	936	936	936	0
25	20231116	182600	170820542	936	936	936	936	0
26	20231116	182500	170820542	936	936	936	936	0
27	20231116	182400	170820542	936	936	936	936	0
28	20231116	182300	170820542	936	936	936	936	0
29	20231116	182200	170820542	936	936	936	936	0
30	20231116	182100	170820542	936	936	936	936	0
31	20231116	182000	170820542	936	936	936	936	0
32	20231116	181900	170820542	936	936	936	936	1451
33	20231116	181800	170820542	936	936	936	936	0
34	20231116	181700	170820542	936	936	936	936	0
35	20231116	181600	170820542	936	936	936	936	0
36	20231116	181500	170820542	936	936	936	936	0
37	20231116	181400	170820542	936	936	936	936	0
38	20231116	181300	170820542	936	936	936	936	0
39	20231116	181200	170820542	936	936	936	936	0
40	20231116	181100	170820542	936	936	936	936	0
41	20231116	181000	170820542	936	936	936	936	0
42	20231116	180900	170820542	936	936	936	936	0
43	20231116	180800	170820542	936	936	936	936	0
44	20231116	180700	170820542	936	936	936	936	0
45	20231116	180600	170820542	936	936	936	936	0
46	20231116	180500	170820542	936	936	936	936	0
47	20231116	180400	170820542	936	936	936	936	0
48	20231116	180300	170820542	936	936	936	936	0
49	20231116	180200	170820542	936	936	936	936	0
50	20231116	180100	170820542	936	936	936	936	0
51	20231116	180000	170820542	936	936	936	936	0
52	20231116	175900	170820542	936	936	936	936	0
53	20231116	175800	170820542	936	936	936	936	0
54	20231116	175700	170820542	936	936	936	936	0
55	20231116	175600	170820542	936	936	936	936	0
56	20231116	175500	170820542	936	936	936	936	0
57	20231116	175400	170820542	936	936	936	936	0
58	20231116	175300	170820542	936	936	936	936	0
59	20231116	175200	170820542	936	936	936	936	0
60	20231116	175100	170820542	936	936	936	936	0
61	20231116	175000	170820542	936	936	936	936	0
62	20231116	174900	170820542	936	936	936	936	1451
63	20231116	174800	170820542	936	936	936	936	0
64	20231116	174700	170820542	936	936	936	936	0
65	20231116	174600	170820542	936	936	936	936	0
66	20231116	174500	170820542	936	936	936	936	0
67	20231116	174400	170820542	936	936	936	936	0
68	20231116	174300	170820542	936	936	936	936	0
69	20231116	174200	170820542	936	936	936	936	0
70	20231116	174100	170820542	936	936	936	936	0
71	20231116	174000	170820542	936	936	936	936	0
72	20231116	173900	170820542	936	936	936	936	0
73	20231116	173800	170820542	936	936	936	936	0
74	20231116	173700	170820542	936	936	936	936	0
75	20231116	173600	170820542	936	936	936	936	0
76	20231116	173500	170820542	936	936	936	936	0
77	20231116	173400	170820542	936	936	936	936	0
78	20231116	173300	170820542	936	936	936	936	0
79	20231116	173200	170820542	936	936	936	936	0
80	20231116	173100	170820542	936	936	936	936	0
81	20231116	173000	170820542	936	936	936	936	0
82	20231116	172900	170820542	936	936	936	936	0
83	20231116	172800	170820542	936	936	936	936	0
84	20231116	172700	170820542	936	936	936	936	0
85	20231116	172600	170820542	936	936	936	936	0
86	20231116	172500	170820542	936	936	936	936	0
87	20231116	172400	170820542	936	936	936	936	0
88	20231116	172300	170820542	936	936	936	936	0
89	20231116	172200	170820542	936	936	936	936	0
90	20231116	172100	170820542	936	936	936	936	0
91	20231116	172000	170820542	936	936	936	936	0
92	20231116	171900	170820542	936	936	936	936	1451
93	20231116	171800	170820542	936	936	936	936	0
94	20231116	171700	170820542	936	936	936	936	0
95	20231116	171600	170820542	936	936	936	936	0
96	20231116	171500	170820542	936	936	936	936	0
97	20231116	171400	170820542	936	936	936	936	0
98	20231116	171300	170820542	936	936	936	936	0
99	20231116	171200	170820542	936	936	936	936	0
100	20231116	171100	170820542	936	936	936	936	0
101	20231116	171000	170820542	936	936	936	936	0
102	20231116	170900	170820542	936	936	936	936	0
103	20231116	170800	170820542	936	936	936	936	0
104	20231116	170700	170820542	936	936	936	936	0
105	20231116	170600	170820542	936	936	936	936	0
106	20231116	170500	170820542	936	936	936	936	0
107	20231116	170400	170820542	936	936	936	936	0
108	20231116	170300	170820542	936	936	936	936	0
109	20231116	170200	170820542	936	936	936	936	0
110	20231116	170100	170820542	936	936	936	936	0
111	20231116	170000	170820542	936	936	936	936	0
112	20231116	165900	170820542	936	936	936	936	0
113	20231116	165800	170820542	936	936	936	936	0
114	20231116	165700	170820542	936	936	936	936	0
115	20231116	165600	170820542	936	936	936	936	0
116	20231116	165500	170820542	936	936	936	936	0
117	20231116	165400	170820542	936	936	936	936	0
118	20231116	165300	170820542	936	936	936	936	0
119	20231116	165200	170820542	936	936	936	936	0
120	20231116	165100	170820542	936	936	936	936	0
121	20231116	165000	170820542	936	936	936	936	0
122	20231116	164900	170820542	936	936	936	936	1451
123	20231116	164800	170820542	936	936	936	936	0
124	20231116	164700	170820542	936	936	936	936	0
125	20231116	164600	170820542	936	936	936	936	0
126	20231116	164500	170820542	936	936	936	936	0
127	20231116	164400	170820542	936	936	936	936	0
128	20231116	164300	170820542	936	936	936	936	0
129	20231116	164200	170820542	936	936	936	936	0
130	20231116	164100	170820542	936	936	936	936	0
131	20231116	164000	170820542	936	936	936	936	0
132	20231116	163900	170820542	936	936	936	936	0
133	20231116	163800	170820542	936	936	936	936	0
134	20231116	163700	170820542	936	936	936	936	0
135	20231116	163600	170820542	936	936	936	936	0
136	20231116	163500	170820542	936	936	936	936	0
137	20231116	163400	170820542	936	936	936	936	0
138	20231116	163300	170820542	936	936	936	936	0
139	20231116	163200	170820542	936	936	936	936	0
140	20231116	163100	170820542	936	936	936	936	0
141	20231116	163000	170820542	936	936	936	936	1451
142	20231116	162900	169462406	936	936	936	936	0
143	20231116	162800	169462406	936	936	936	936	0
144	20231116	162700	169462406	936	936	936	936	0
145	20231116	162600	169462406	936	936	936	936	0
146	20231116	162500	169462406	936	936	936	936	0
147	20231116	162400	169462406	936	936	936	936	0
148	20231116	162300	169462406	936	936	936	936	0
149	20231116	162200	169462406	936	936	936	936	0
150	20231116	162100	169462406	936	936	936	936	0
151	20231116	162000	169462406	936	936	936	936	0
152	20231116	161900	169462406	936	935	936	935	51
153	20231116	161800	169414720	936	936	936	936	0
154	20231116	161700	169414720	936	936	936	936	0
155	20231116	161600	169414720	936	937	937	936	368
156	20231116	161500	169070266	936	936	936	936	4000
157	20231116	161400	165326266	937	936	937	936	1021
158	20231116	161300	164370609	937	937	937	937	0
159	20231116	161200	164370609	937	937	937	937	33
160	20231116	161100	164339688	937	937	937	937	0
161	20231116	161000	164339688	937	937	937	937	0
162	20231116	160900	164339688	937	937	937	937	1
163	20231116	160800	164338751	936	936	936	936	0
164	20231116	160700	164338751	936	936	936	936	0
165	20231116	160600	164338751	936	936	936	936	4647
166	20231116	160500	159989159	937	938	938	937	11305
167	20231116	160400	149396364	938	938	938	938	0
168	20231116	160300	149396364	938	938	938	938	0
169	20231116	160200	149396364	938	938	938	938	0
170	20231116	160100	149396364	938	938	938	938	0
171	20231116	160000	149396364	938	938	938	938	11
172	20231116	155900	149386046	938	938	938	938	0
173	20231116	155800	149386046	938	938	938	938	0
174	20231116	155700	149386046	938	938	938	938	0
175	20231116	155600	149386046	938	938	938	938	0
176	20231116	155500	149386046	938	938	938	938	0
177	20231116	155400	149386046	938	938	938	938	0
178	20231116	155300	149386046	938	938	938	938	0
179	20231116	155200	149386046	938	938	938	938	1
180	20231116	155100	149385108	938	938	938	938	0
181	20231116	155000	149385108	938	938	938	938	0
182	20231116	154900	149385108	938	938	938	938	0
183	20231116	154800	149385108	938	938	938	938	0
184	20231116	154700	149385108	938	938	938	938	0
185	20231116	154600	149385108	938	938	938	938	0
186	20231116	154500	149385108	938	938	938	938	0
187	20231116	154400	149385108	938	938	938	938	0
188	20231116	154300	149385108	938	938	938	938	0
189	20231116	154200	149385108	938	938	938	938	0
190	20231116	154100	149385108	938	938	938	938	18
191	20231116	154000	149368224	938	938	938	938	2500
192	20231116	153900	147023224	938	938	938	938	0
193	20231116	153800	147023224	938	938	938	938	0
194	20231116	153700	147023224	938	938	938	938	0
195	20231116	153600	147023224	938	938	938	938	1773
196	20231116	153500	145360150	938	938	938	938	0
197	20231116	153400	145360150	938	938	938	938	10
198	20231116	153300	145350770	938	938	938	938	32
199	20231116	153200	145320754	938	938	938	938	0
200	20231116	153100	145320754	938	938	938	938	1
201	20231116	153000	145319816	937	937	937	937	500
202	20231116	152900	144851316	938	938	938	938	0
203	20231116	152800	144851316	938	938	938	938	0
204	20231116	152700	144851316	938	938	938	938	0
205	20231116	152600	144851316	938	937	938	937	13
206	20231116	152500	144839134	938	938	938	938	0
207	20231116	152400	144839134	938	938	938	938	0
208	20231116	152300	144839134	938	938	938	938	0
209	20231116	152200	144839134	938	938	938	938	1329
210	20231116	152100	143592532	938	938	938	938	1069
211	20231116	152000	142589810	938	938	938	938	114
212	20231116	151900	142482878	938	938	938	938	10
213	20231116	151800	142473498	938	938	938	938	103
214	20231116	151700	142376884	938	938	938	938	952
215	20231116	151600	141483908	938	938	938	938	905
216	20231116	151500	140635018	938	937	938	937	5953
217	20231116	151400	135054055	937	937	937	937	500
218	20231116	151300	134585555	937	937	937	937	729
219	20231116	151200	133902482	938	937	938	937	6
220	20231116	151100	133896859	937	937	937	937	77
221	20231116	151000	133824710	937	937	937	937	1000
222	20231116	150900	132887710	937	937	937	937	747
223	20231116	150800	132187771	937	937	937	937	0
224	20231116	150700	132187771	937	937	937	937	1
225	20231116	150600	132186834	935	936	936	935	1690
226	20231116	150500	130605838	936	936	936	936	0
227	20231116	150400	130605838	936	936	936	936	0
228	20231116	150300	130605838	936	936	936	936	0
229	20231116	150200	130605838	936	936	936	936	0
230	20231116	150100	130605838	936	936	936	936	0
231	20231116	150000	130605838	936	936	936	936	0
232	20231116	145900	130605838	936	936	936	936	0
233	20231116	145800	130605838	936	936	936	936	0
234	20231116	145700	130605838	936	936	936	936	0
235	20231116	145600	130605838	936	936	936	936	0
236	20231116	145500	130605838	936	936	936	936	0
237	20231116	145400	130605838	936	936	936	936	300
238	20231116	145300	130325038	937	937	937	937	0
239	20231116	145200	130325038	937	937	937	937	5
240	20231116	145100	130320353	937	937	937	937	0
241	20231116	145000	130320353	937	937	937	937	1
242	20231116	144900	130319416	935	935	935	935	0
243	20231116	144800	130319416	935	938	938	935	765
244	20231116	144700	129603940	938	938	938	938	1
245	20231116	144600	129603002	937	937	937	937	100
246	20231116	144500	129509302	938	938	938	938	0
247	20231116	144400	129509302	938	938	938	938	39
248	20231116	144300	129472720	938	938	938	938	15
249	20231116	144200	129458650	937	937	937	937	11
250	20231116	144100	129448343	937	937	937	937	300
251	20231116	144000	129167243	938	938	938	938	0
252	20231116	143900	129167243	938	938	938	938	1
253	20231116	143800	129166305	937	937	937	937	0
254	20231116	143700	129166305	937	937	937	937	0
255	20231116	143600	129166305	937	937	937	937	0
256	20231116	143500	129166305	937	937	937	937	0
257	20231116	143400	129166305	937	937	937	937	0
258	20231116	143300	129166305	937	937	937	937	0
259	20231116	143200	129166305	937	937	937	937	4000
260	20231116	143100	125418305	937	937	937	937	5573
261	20231116	143000	120196404	938	938	938	938	0
262	20231116	142900	120196404	938	938	938	938	120
263	20231116	142800	120083844	938	938	938	938	140
264	20231116	142700	119952524	938	938	938	938	1
265	20231116	142600	119951586	936	936	936	936	6790
266	20231116	142500	113596146	938	938	938	938	0
267	20231116	142400	113596146	938	938	938	938	9
268	20231116	142300	113587704	938	938	938	938	0
269	20231116	142200	113587704	938	938	938	938	1
270	20231116	142100	113586766	938	938	938	938	0
271	20231116	142000	113586766	938	938	938	938	0
272	20231116	141900	113586766	938	938	938	938	24
273	20231116	141800	113564254	938	938	938	938	6
274	20231116	141700	113558626	937	936	938	936	2148
275	20231116	141600	111548070	937	937	937	937	0
276	20231116	141500	111548070	937	937	937	937	500
277	20231116	141400	111079570	938	938	938	938	0
278	20231116	141300	111079570	938	938	938	938	0
279	20231116	141200	111079570	938	938	938	938	2140
280	20231116	141100	109072250	937	937	937	937	0
281	20231116	141000	109072250	937	937	937	937	10
282	20231116	140900	109062880	938	938	938	938	0
283	20231116	140800	109062880	938	938	938	938	0
284	20231116	140700	109062880	938	938	938	938	0
285	20231116	140600	109062880	938	938	938	938	1
286	20231116	140500	109061942	936	936	936	936	50
287	20231116	140400	109015142	936	936	936	936	10
288	20231116	140300	109005782	938	938	938	938	0
289	20231116	140200	109005782	938	938	938	938	0
290	20231116	140100	109005782	938	938	938	938	1
291	20231116	140000	109004844	936	936	936	936	0
292	20231116	135900	109004844	936	937	937	936	2720
293	20231116	135800	106458904	936	938	938	936	80
294	20231116	135700	106383883	937	937	937	937	0
295	20231116	135600	106383883	937	937	937	937	13
296	20231116	135500	106371702	937	937	937	937	0
297	20231116	135400	106371702	937	937	937	937	0
298	20231116	135300	106371702	937	937	937	937	0
299	20231116	135200	106371702	937	937	937	937	0
300	20231116	135100	106371702	937	937	937	937	50
301	20231116	135000	106324852	937	937	937	937	2460
302	20231116	134900	104019832	937	937	937	937	0
303	20231116	134800	104019832	937	937	937	937	0
304	20231116	134700	104019832	937	937	937	937	0
305	20231116	134600	104019832	937	937	937	937	79
306	20231116	134500	103945809	938	938	938	938	0
307	20231116	134400	103945809	938	938	938	938	1
308	20231116	134300	103944871	937	937	937	937	0
309	20231116	134200	103944871	937	937	937	937	0
310	20231116	134100	103944871	937	937	937	937	10
311	20231116	134000	103935501	937	937	937	937	0
312	20231116	133900	103935501	937	937	937	937	10
313	20231116	133800	103926131	937	937	937	937	0
314	20231116	133700	103926131	937	937	937	937	50
315	20231116	133600	103879281	937	937	937	937	1298
316	20231116	133500	102663055	937	937	937	937	6571
317	20231116	133400	96506028	937	937	937	937	0
318	20231116	133300	96506028	937	937	937	937	1630
319	20231116	133200	94978718	937	937	937	937	0
320	20231116	133100	94978718	937	937	937	937	0
321	20231116	133000	94978718	937	937	937	937	0
322	20231116	132900	94978718	937	937	937	937	1
323	20231116	132800	94977781	937	937	937	937	0
324	20231116	132700	94977781	937	937	937	937	0
325	20231116	132600	94977781	937	937	937	937	2154
326	20231116	132500	92959483	938	938	938	938	0
327	20231116	132400	92959483	938	938	938	938	0
328	20231116	132300	92959483	938	938	938	938	0
329	20231116	132200	92959483	938	938	938	938	2
330	20231116	132100	92957607	936	937	937	936	1646
331	20231116	132000	91416651	937	937	937	937	0
332	20231116	131900	91416651	937	937	937	937	0
333	20231116	131800	91416651	937	937	937	937	4000
334	20231116	131700	87668651	938	938	938	938	0
335	20231116	131600	87668651	938	938	938	938	0
336	20231116	131500	87668651	938	938	938	938	0
337	20231116	131400	87668651	938	938	938	938	0
338	20231116	131300	87668651	938	937	938	937	344
339	20231116	131200	87346322	938	938	938	938	1
340	20231116	131100	87345384	937	937	937	937	2657
341	20231116	131000	84855775	937	937	937	937	0
342	20231116	130900	84855775	937	937	937	937	1
343	20231116	130800	84854838	937	937	937	937	0
344	20231116	130700	84854838	937	937	937	937	343
345	20231116	130600	84533447	937	938	938	937	530
346	20231116	130500	84036836	937	937	937	937	1
347	20231116	130400	84035899	935	935	935	935	1592
348	20231116	130300	82547379	938	937	938	937	5823
349	20231116	130200	77087901	937	937	937	937	0
350	20231116	130100	77087901	937	937	937	937	11
351	20231116	130000	77077594	936	936	936	936	0
352	20231116	125900	77077594	936	936	936	936	1502
353	20231116	125800	75671722	936	936	936	936	1230
354	20231116	125700	74520442	935	935	935	935	0
355	20231116	125600	74520442	935	935	935	935	1317
356	20231116	125500	73289047	934	934	934	934	0
357	20231116	125400	73289047	934	934	934	934	18
358	20231116	125300	73272235	935	935	935	935	0
359	20231116	125200	73272235	935	935	935	935	260
360	20231116	125100	73029135	935	935	935	935	0
361	20231116	125000	73029135	935	935	935	935	789
362	20231116	124900	72291420	935	935	935	935	300
363	20231116	124800	72010920	935	934	935	934	1083
364	20231116	124700	70999395	935	935	935	935	0
365	20231116	124600	70999395	935	935	935	935	0
366	20231116	124500	70999395	935	935	935	935	0
367	20231116	124400	70999395	935	935	935	935	5
368	20231116	124300	70994720	935	935	935	935	10
369	20231116	124200	70985370	935	934	935	934	3351
370	20231116	124100	67855535	935	935	935	935	2000
371	20231116	124000	65985535	935	935	935	935	0
372	20231116	123900	65985535	935	935	935	935	0
373	20231116	123800	65985535	935	935	935	935	0
374	20231116	123700	65985535	935	935	935	935	0
375	20231116	123600	65985535	935	935	935	935	1
376	20231116	123500	65984600	935	935	935	935	1
377	20231116	123400	65983665	935	935	935	935	5
378	20231116	123300	65978990	934	934	934	934	5000
379	20231116	123200	61308990	935	935	935	935	3000
380	20231116	123100	58503990	935	935	935	935	5
381	20231116	123000	58499315	934	934	935	934	2501
382	20231116	122900	56163380	934	934	935	934	5003
383	20231116	122800	51490575	934	934	934	934	0
384	20231116	122700	51490575	934	934	934	934	500
385	20231116	122600	51023575	934	934	934	934	37
386	20231116	122500	50989017	934	934	934	934	478
387	20231116	122400	50542565	934	932	934	932	4523
388	20231116	122300	46318627	932	932	932	932	0
389	20231116	122200	46318627	932	932	932	932	0
390	20231116	122100	46318627	932	932	932	932	0
391	20231116	122000	46318627	932	932	932	932	98
392	20231116	121900	46227291	932	932	932	932	0
393	20231116	121800	46227291	932	932	932	932	0
394	20231116	121700	46227291	932	932	932	932	0
395	20231116	121600	46227291	932	932	932	932	0
396	20231116	121500	46227291	932	932	932	932	0
397	20231116	121400	46227291	932	932	932	932	0
398	20231116	121300	46227291	932	932	932	932	0
399	20231116	121200	46227291	932	932	932	932	0
400	20231116	121100	46227291	932	932	932	932	0
401	20231116	121000	46227291	932	932	932	932	0
402	20231116	120900	46227291	932	932	932	932	0
403	20231116	120800	46227291	932	932	932	932	151
404	20231116	120700	46086559	932	932	932	932	0
405	20231116	120600	46086559	932	932	932	932	0
406	20231116	120500	46086559	932	932	932	932	76
407	20231116	120400	46015727	932	932	932	932	1224
408	20231116	120300	44874959	932	932	932	932	0
409	20231116	120200	44874959	932	932	932	932	4922
410	20231116	120100	40287655	933	933	933	933	0
411	20231116	120000	40287655	933	933	933	933	0
412	20231116	115900	40287655	933	933	933	933	1000
413	20231116	115800	39354655	934	934	934	934	0
414	20231116	115700	39354655	934	934	934	934	0
415	20231116	115600	39354655	934	933	934	933	6004
416	20231116	115500	33752921	933	932	933	932	2061
417	20231116	115400	31830968	932	933	933	932	6899
418	20231116	115300	25394701	934	934	934	934	0
419	20231116	115200	25394701	934	934	934	934	0
420	20231116	115100	25394701	934	934	934	934	0
421	20231116	115000	25394701	934	934	934	934	0
422	20231116	114900	25394701	934	934	934	934	1
423	20231116	114800	25393767	934	934	934	934	0
424	20231116	114700	25393767	934	934	934	934	0
425	20231116	114600	25393767	934	934	934	934	0
426	20231116	114500	25393767	934	934	934	934	21
427	20231116	114400	25374153	933	933	933	933	1134
428	20231116	114300	24316131	933	933	933	933	1
429	20231116	114200	24315198	934	934	934	934	1
430	20231116	114100	24314264	934	934	934	934	1250
431	20231116	114000	23146764	934	934	934	934	1038
432	20231116	113900	22177272	934	934	934	934	93
433	20231116	113800	22090410	934	934	934	934	1510
434	20231116	113700	20680070	934	934	934	934	40
435	20231116	113600	20642710	934	934	934	934	0
436	20231116	113500	20642710	934	934	934	934	1072
437	20231116	113400	19641462	935	934	935	934	102
438	20231116	113300	19546093	934	934	934	934	1
439	20231116	113200	19545159	935	935	935	935	24
440	20231116	113100	19522719	934	934	934	934	2
441	20231116	113000	19520851	935	935	935	935	0
442	20231116	112900	19520851	935	935	935	935	2
443	20231116	112800	19518981	935	935	935	935	50
444	20231116	112700	19472231	935	935	935	935	50
445	20231116	112600	19425481	935	935	935	935	0
446	20231116	112500	19425481	935	935	935	935	0
447	20231116	112400	19425481	935	935	935	935	0
448	20231116	112300	19425481	935	935	935	935	0
449	20231116	112200	19425481	935	935	935	935	0
450	20231116	112100	19425481	935	935	935	935	201
451	20231116	112000	19237546	934	934	934	934	0
452	20231116	111900	19237546	934	934	934	934	0
453	20231116	111800	19237546	934	934	934	934	0
454	20231116	111700	19237546	934	934	934	934	2625
455	20231116	111600	16785796	934	934	934	934	50
456	20231116	111500	16739096	934	934	934	934	157
457	20231116	111400	16592458	934	934	934	934	3
458	20231116	111300	16589656	932	933	933	932	188
459	20231116	111200	16414439	933	933	933	933	1
460	20231116	111100	16413506	932	932	932	932	59
461	20231116	111000	16358518	932	932	932	932	0
462	20231116	110900	16358518	932	932	932	932	0
463	20231116	110800	16358518	932	932	932	932	0
464	20231116	110700	16358518	932	932	932	932	269
465	20231116	110600	16107810	932	932	932	932	145
466	20231116	110500	15972670	932	932	932	932	26
467	20231116	110400	15948438	932	932	932	932	60
468	20231116	110300	15892518	932	933	933	932	1000
469	20231116	110200	14960442	934	934	934	934	3
470	20231116	110100	14957640	934	934	934	934	5
471	20231116	110000	14952970	935	935	935	935	0
472	20231116	105900	14952970	935	935	935	935	109
473	20231116	105800	14851055	935	934	935	933	101
474	20231116	105700	14756795	935	935	935	935	0
475	20231116	105600	14756795	935	935	935	935	201
476	20231116	105500	14568860	935	935	935	935	22
477	20231116	105400	14548290	935	935	935	935	30
478	20231116	105300	14520240	935	935	935	935	0
479	20231116	105200	14520240	935	934	935	934	40
480	20231116	105100	14482843	934	934	934	934	0
481	20231116	105000	14482843	934	934	934	934	12
482	20231116	104900	14471635	935	935	935	935	3
483	20231116	104800	14468830	935	935	935	935	0
484	20231116	104700	14468830	935	935	935	935	0
485	20231116	104600	14468830	935	935	935	935	100
486	20231116	104500	14375330	935	935	935	935	0
487	20231116	104400	14375330	935	935	935	935	0
488	20231116	104300	14375330	935	935	935	935	0
489	20231116	104200	14375330	935	935	935	935	0
490	20231116	104100	14375330	935	935	935	935	5
491	20231116	104000	14370655	935	935	935	935	447
492	20231116	103900	13952710	935	935	935	935	1
493	20231116	103800	13951775	933	933	933	933	0
494	20231116	103700	13951775	933	934	934	933	271
495	20231116	103600	13698665	935	935	935	935	35
496	20231116	103500	13665940	935	935	935	935	502
497	20231116	103400	13196570	935	935	935	935	6
498	20231116	103300	13190960	935	935	935	935	2
499	20231116	103200	13189090	935	935	935	935	1
500	20231116	103100	13188155	935	935	935	935	0
501	20231116	103000	13188155	935	935	935	935	1
502	20231116	102900	13187220	935	935	935	935	0
503	20231116	102800	13187220	935	935	935	935	1
504	20231116	102700	13186285	935	935	935	935	10
505	20231116	102600	13176935	935	935	935	935	0
506	20231116	102500	13176935	935	935	935	935	1
507	20231116	102400	13176000	934	935	935	934	42
508	20231116	102300	13136739	934	934	934	934	37
509	20231116	102200	13102181	934	934	934	934	0
510	20231116	102100	13102181	934	934	934	934	3
511	20231116	102000	13099379	934	934	934	934	0
512	20231116	101900	13099379	934	934	934	934	0
513	20231116	101800	13099379	934	934	934	934	1000
514	20231116	101700	12165379	934	934	934	934	0
515	20231116	101600	12165379	934	934	934	934	0
516	20231116	101500	12165379	934	934	934	934	100
517	20231116	101400	12071979	934	934	934	934	0
518	20231116	101300	12071979	934	934	934	934	100
519	20231116	101200	11978579	935	935	935	935	3
520	20231116	101100	11975774	935	935	935	931	94
521	20231116	101000	11887888	935	935	935	935	1
522	20231116	100900	11886953	931	935	935	931	4331
523	20231116	100800	7852845	936	936	936	936	2
524	20231116	100700	7850973	938	938	938	938	0
525	20231116	100600	7850973	938	938	938	938	0
526	20231116	100500	7850973	938	938	938	938	0
527	20231116	100400	7850973	938	938	938	938	0
528	20231116	100300	7850973	938	938	938	937	52
529	20231116	100200	7802213	938	938	938	934	2002
530	20231116	100100	5932337	938	939	939	938	2
531	20231116	100000	5930460	934	940	940	934	6325