KissMeData/011080/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185500	63663163	983	983	983	983	774
3	20231106	185400	63663163	983	983	983	983	0
4	20231106	185300	63663163	983	983	983	983	0
5	20231106	185200	63663163	983	983	983	983	0
6	20231106	185100	63663163	983	983	983	983	0
7	20231106	185000	63663163	983	983	983	983	0
8	20231106	184900	63663163	983	983	983	983	0
9	20231106	184800	63663163	983	983	983	983	0
10	20231106	184700	63663163	983	983	983	983	0
11	20231106	184600	63663163	983	983	983	983	0
12	20231106	184500	63663163	983	983	983	983	0
13	20231106	184400	63663163	983	983	983	983	0
14	20231106	184300	63663163	983	983	983	983	0
15	20231106	184200	63663163	983	983	983	983	0
16	20231106	184100	63663163	983	983	983	983	0
17	20231106	184000	63663163	983	983	983	983	0
18	20231106	183900	63663163	983	983	983	983	0
19	20231106	183800	63663163	983	983	983	983	0
20	20231106	183700	63663163	983	983	983	983	0
21	20231106	183600	63663163	983	983	983	983	0
22	20231106	183500	63663163	983	983	983	983	0
23	20231106	183400	63663163	983	983	983	983	0
24	20231106	183300	63663163	983	983	983	983	0
25	20231106	183200	63663163	983	983	983	983	0
26	20231106	183100	63663163	983	983	983	983	0
27	20231106	183000	63663163	983	983	983	983	0
28	20231106	182900	63663163	983	983	983	983	0
29	20231106	182800	63663163	983	983	983	983	0
30	20231106	182700	63663163	983	983	983	983	0
31	20231106	182600	63663163	983	983	983	983	0
32	20231106	182500	63663163	983	983	983	983	774
33	20231106	182400	63663163	983	983	983	983	0
34	20231106	182300	63663163	983	983	983	983	0
35	20231106	182200	63663163	983	983	983	983	0
36	20231106	182100	63663163	983	983	983	983	0
37	20231106	182000	63663163	983	983	983	983	0
38	20231106	181900	63663163	983	983	983	983	0
39	20231106	181800	63663163	983	983	983	983	0
40	20231106	181700	63663163	983	983	983	983	0
41	20231106	181600	63663163	983	983	983	983	0
42	20231106	181500	63663163	983	983	983	983	0
43	20231106	181400	63663163	983	983	983	983	0
44	20231106	181300	63663163	983	983	983	983	0
45	20231106	181200	63663163	983	983	983	983	0
46	20231106	181100	63663163	983	983	983	983	0
47	20231106	181000	63663163	983	983	983	983	0
48	20231106	180900	63663163	983	983	983	983	0
49	20231106	180800	63663163	983	983	983	983	0
50	20231106	180700	63663163	983	983	983	983	0
51	20231106	180600	63663163	983	983	983	983	0
52	20231106	180500	63663163	983	983	983	983	0
53	20231106	180400	63663163	983	983	983	983	0
54	20231106	180300	63663163	983	983	983	983	0
55	20231106	180200	63663163	983	983	983	983	0
56	20231106	180100	63663163	983	983	983	983	0
57	20231106	180000	63663163	983	983	983	983	0
58	20231106	175900	63663163	983	983	983	983	0
59	20231106	175800	63663163	983	983	983	983	0
60	20231106	175700	63663163	983	983	983	983	0
61	20231106	175600	63663163	983	983	983	983	0
62	20231106	175500	63663163	983	983	983	983	774
63	20231106	175400	63663163	983	983	983	983	0
64	20231106	175300	63663163	983	983	983	983	0
65	20231106	175200	63663163	983	983	983	983	0
66	20231106	175100	63663163	983	983	983	983	0
67	20231106	175000	63663163	983	983	983	983	0
68	20231106	174900	63663163	983	983	983	983	0
69	20231106	174800	63663163	983	983	983	983	0
70	20231106	174700	63663163	983	983	983	983	0
71	20231106	174600	63663163	983	983	983	983	0
72	20231106	174500	63663163	983	983	983	983	0
73	20231106	174400	63663163	983	983	983	983	0
74	20231106	174300	63663163	983	983	983	983	0
75	20231106	174200	63663163	983	983	983	983	0
76	20231106	174100	63663163	983	983	983	983	0
77	20231106	174000	63663163	983	983	983	983	0
78	20231106	173900	63663163	983	983	983	983	0
79	20231106	173800	63663163	983	983	983	983	0
80	20231106	173700	63663163	983	983	983	983	0
81	20231106	173600	63663163	983	983	983	983	0
82	20231106	173500	63663163	983	983	983	983	0
83	20231106	173400	63663163	983	983	983	983	0
84	20231106	173300	63663163	983	983	983	983	0
85	20231106	173200	63663163	983	983	983	983	0
86	20231106	173100	63663163	983	983	983	983	0
87	20231106	173000	63663163	983	983	983	983	0
88	20231106	172900	63663163	983	983	983	983	0
89	20231106	172800	63663163	983	983	983	983	0
90	20231106	172700	63663163	983	983	983	983	0
91	20231106	172600	63663163	983	983	983	983	0
92	20231106	172500	63663163	983	983	983	983	774
93	20231106	172400	63663163	983	983	983	983	0
94	20231106	172300	63663163	983	983	983	983	0
95	20231106	172200	63663163	983	983	983	983	0
96	20231106	172100	63663163	983	983	983	983	0
97	20231106	172000	63663163	983	983	983	983	0
98	20231106	171900	63663163	983	983	983	983	0
99	20231106	171800	63663163	983	983	983	983	0
100	20231106	171700	63663163	983	983	983	983	0
101	20231106	171600	63663163	983	983	983	983	0
102	20231106	171500	63663163	983	983	983	983	0
103	20231106	171400	63663163	983	983	983	983	0
104	20231106	171300	63663163	983	983	983	983	0
105	20231106	171200	63663163	983	983	983	983	0
106	20231106	171100	63663163	983	983	983	983	0
107	20231106	171000	63663163	983	983	983	983	0
108	20231106	170900	63663163	983	983	983	983	0
109	20231106	170800	63663163	983	983	983	983	0
110	20231106	170700	63663163	983	983	983	983	0
111	20231106	170600	63663163	983	983	983	983	0
112	20231106	170500	63663163	983	983	983	983	0
113	20231106	170400	63663163	983	983	983	983	0
114	20231106	170300	63663163	983	983	983	983	0
115	20231106	170200	63663163	983	983	983	983	0
116	20231106	170100	63663163	983	983	983	983	0
117	20231106	170000	63663163	983	983	983	983	0
118	20231106	165900	63663163	983	983	983	983	0
119	20231106	165800	63663163	983	983	983	983	0
120	20231106	165700	63663163	983	983	983	983	0
121	20231106	165600	63663163	983	983	983	983	0
122	20231106	165500	63663163	983	983	983	983	774
123	20231106	165400	63663163	983	983	983	983	0
124	20231106	165300	63663163	983	983	983	983	0
125	20231106	165200	63663163	983	983	983	983	0
126	20231106	165100	63663163	983	983	983	983	0
127	20231106	165000	63663163	983	983	983	983	0
128	20231106	164900	63663163	983	983	983	983	0
129	20231106	164800	63663163	983	983	983	983	0
130	20231106	164700	63663163	983	983	983	983	0
131	20231106	164600	63663163	983	983	983	983	0
132	20231106	164500	63663163	983	983	983	983	0
133	20231106	164400	63663163	983	983	983	983	0
134	20231106	164300	63663163	983	983	983	983	0
135	20231106	164200	63663163	983	983	983	983	0
136	20231106	164100	63663163	983	983	983	983	0
137	20231106	164000	63663163	983	983	983	983	0
138	20231106	163900	63663163	983	983	983	983	0
139	20231106	163800	63663163	983	983	983	983	0
140	20231106	163700	63663163	983	983	983	983	0
141	20231106	163600	63663163	983	983	983	983	0
142	20231106	163500	63663163	983	983	983	983	0
143	20231106	163400	63663163	983	983	983	983	0
144	20231106	163300	63663163	983	983	983	983	0
145	20231106	163200	63663163	983	983	983	983	0
146	20231106	163100	63663163	983	983	983	983	0
147	20231106	163000	63663163	983	983	983	983	0
148	20231106	162900	63663163	983	983	983	983	0
149	20231106	162800	63663163	983	983	983	983	0
150	20231106	162700	63663163	983	983	983	983	0
151	20231106	162600	63663163	983	983	983	983	0
152	20231106	162500	63663163	983	983	983	983	774
153	20231106	162400	63663163	983	983	983	983	0
154	20231106	162300	63663163	983	983	983	983	0
155	20231106	162200	63663163	983	983	983	983	0
156	20231106	162100	63663163	983	983	983	983	0
157	20231106	162000	63663163	983	983	983	983	0
158	20231106	161900	63663163	983	983	983	983	0
159	20231106	161800	63663163	983	983	983	983	0
160	20231106	161700	63663163	983	983	983	983	0
161	20231106	161600	63663163	983	983	983	983	0
162	20231106	161500	63663163	983	983	983	983	0
163	20231106	161400	63663163	983	983	983	983	0
164	20231106	161300	63663163	983	983	983	983	0
165	20231106	161200	63663163	983	983	983	983	0
166	20231106	161100	63663163	983	983	983	983	0
167	20231106	161000	63663163	983	983	983	983	0
168	20231106	160900	63663163	983	983	983	983	0
169	20231106	160800	63663163	983	983	983	983	0
170	20231106	160700	63663163	983	983	983	983	0
171	20231106	160600	63663163	983	983	983	983	0
172	20231106	160500	63663163	983	983	983	983	0
173	20231106	160400	63663163	983	983	983	983	0
174	20231106	160300	63663163	983	983	983	983	0
175	20231106	160200	63663163	983	983	983	983	0
176	20231106	160100	63663163	983	983	983	983	0
177	20231106	160000	63663163	983	983	983	983	0
178	20231106	155900	63663163	983	983	983	983	0
179	20231106	155800	63663163	983	983	983	983	0
180	20231106	155700	63663163	983	983	983	983	0
181	20231106	155600	63663163	983	983	983	983	0
182	20231106	155500	63663163	983	983	983	983	774
183	20231106	155400	63663163	983	983	983	983	0
184	20231106	155300	63663163	983	983	983	983	0
185	20231106	155200	63663163	983	983	983	983	0
186	20231106	155100	63663163	983	983	983	983	0
187	20231106	155000	63663163	983	983	983	983	0
188	20231106	154900	63663163	983	983	983	983	0
189	20231106	154800	63663163	983	983	983	983	0
190	20231106	154700	63663163	983	983	983	983	0
191	20231106	154600	63663163	983	983	983	983	0
192	20231106	154500	63663163	983	983	983	983	0
193	20231106	154400	63663163	983	983	983	983	0
194	20231106	154300	63663163	983	983	983	983	0
195	20231106	154200	63663163	983	983	983	983	0
196	20231106	154100	63663163	983	983	983	983	0
197	20231106	154000	63663163	983	983	983	983	0
198	20231106	153900	63663163	983	983	983	983	0
199	20231106	153800	63663163	983	983	983	983	0
200	20231106	153700	63663163	983	983	983	983	0
201	20231106	153600	63663163	983	983	983	983	0
202	20231106	153500	63663163	983	983	983	983	0
203	20231106	153400	63663163	983	983	983	983	0
204	20231106	153300	63663163	983	983	983	983	0
205	20231106	153200	63663163	983	983	983	983	0
206	20231106	153100	63663163	983	983	983	983	0
207	20231106	153000	63663163	983	983	983	983	774
208	20231106	152900	62902321	980	980	980	980	0
209	20231106	152800	62902321	980	980	980	980	0
210	20231106	152700	62902321	980	980	980	980	0
211	20231106	152600	62902321	980	980	980	980	0
212	20231106	152500	62902321	980	980	980	980	0
213	20231106	152400	62902321	980	980	980	980	0
214	20231106	152300	62902321	980	980	980	980	0
215	20231106	152200	62902321	980	980	980	980	0
216	20231106	152100	62902321	980	980	980	980	0
217	20231106	152000	62902321	980	980	980	980	0
218	20231106	151900	62902321	980	980	980	980	0
219	20231106	151800	62902321	980	980	980	980	1689
220	20231106	151700	61247101	980	980	980	980	0
221	20231106	151600	61247101	980	980	980	980	31
222	20231106	151500	61216721	980	980	980	980	12
223	20231106	151400	61204961	980	980	980	980	2
224	20231106	151300	61203001	980	980	980	980	2
225	20231106	151200	61201041	980	980	980	980	2
226	20231106	151100	61199081	980	980	980	980	0
227	20231106	151000	61199081	980	980	980	980	3
228	20231106	150900	61196141	980	980	980	980	2
229	20231106	150800	61194181	980	980	980	980	2
230	20231106	150700	61192221	980	980	980	980	17
231	20231106	150600	61175561	980	980	980	980	3
232	20231106	150500	61172621	979	980	980	979	402
233	20231106	150400	60779061	980	980	980	980	2
234	20231106	150300	60777101	980	980	980	980	0
235	20231106	150200	60777101	980	980	980	980	3
236	20231106	150100	60774161	980	980	980	980	2
237	20231106	150000	60772201	980	980	980	980	2
238	20231106	145900	60770241	980	980	980	980	2
239	20231106	145800	60768281	980	980	980	980	1
240	20231106	145700	60767301	980	980	980	980	2
241	20231106	145600	60765341	980	980	980	980	2
242	20231106	145500	60763381	979	979	979	979	4120
243	20231106	145400	56729901	970	980	980	970	4752
244	20231106	145300	52113291	980	980	980	980	0
245	20231106	145200	52113291	980	980	980	971	1203
246	20231106	145100	50940603	980	980	980	980	2
247	20231106	145000	50938643	980	980	980	980	0
248	20231106	144900	50938643	980	980	980	980	3
249	20231106	144800	50935703	980	980	980	980	0
250	20231106	144700	50935703	980	980	980	980	4
251	20231106	144600	50931783	980	980	980	980	0
252	20231106	144500	50931783	980	980	980	980	2
253	20231106	144400	50929823	980	980	980	980	3
254	20231106	144300	50926883	980	980	980	980	2
255	20231106	144200	50924923	980	980	980	980	2
256	20231106	144100	50922963	980	980	980	980	2
257	20231106	144000	50921003	980	980	980	980	12
258	20231106	143900	50909243	980	980	980	980	2
259	20231106	143800	50907283	980	980	980	980	2
260	20231106	143700	50905323	980	980	980	980	100
261	20231106	143600	50807323	980	980	980	980	2
262	20231106	143500	50805363	980	980	980	980	3
263	20231106	143400	50802423	980	980	980	980	2
264	20231106	143300	50800463	980	980	980	980	2
265	20231106	143200	50798503	980	980	980	980	2
266	20231106	143100	50796543	980	980	980	980	1
267	20231106	143000	50795563	980	980	980	980	0
268	20231106	142900	50795563	980	980	980	980	4
269	20231106	142800	50791643	980	980	980	980	87
270	20231106	142700	50706383	980	980	980	980	0
271	20231106	142600	50706383	980	980	980	980	3
272	20231106	142500	50703443	980	980	980	980	2
273	20231106	142400	50701483	980	980	980	980	2
274	20231106	142300	50699523	980	980	980	980	1
275	20231106	142200	50698543	976	979	980	976	3702
276	20231106	142100	47073103	979	979	979	979	3
277	20231106	142000	47070166	979	979	979	979	2
278	20231106	141900	47068208	979	979	979	979	2
279	20231106	141800	47066250	979	979	979	979	1
280	20231106	141700	47065271	979	979	979	979	2
281	20231106	141600	47063313	979	979	979	979	2
282	20231106	141500	47061355	979	979	979	979	2
283	20231106	141400	47059397	979	979	979	979	0
284	20231106	141300	47059397	979	979	979	979	3
285	20231106	141200	47056460	979	979	979	979	2
286	20231106	141100	47054502	979	979	979	979	2
287	20231106	141000	47052544	979	979	979	979	0
288	20231106	140900	47052544	979	979	979	979	3
289	20231106	140800	47049607	979	979	979	979	34
290	20231106	140700	47016321	979	979	979	979	2
291	20231106	140600	47014363	979	979	979	979	0
292	20231106	140500	47014363	979	979	979	979	3
293	20231106	140400	47011426	979	979	979	979	0
294	20231106	140300	47011426	979	979	979	979	85
295	20231106	140200	46928211	979	979	979	979	2
296	20231106	140100	46926253	979	979	979	979	1
297	20231106	140000	46925274	979	979	979	979	7
298	20231106	135900	46918421	979	979	979	979	2
299	20231106	135800	46916463	979	979	979	979	85
300	20231106	135700	46833248	979	979	979	979	147
301	20231106	135600	46689335	979	979	979	979	1
302	20231106	135500	46688356	979	979	979	979	2
303	20231106	135400	46686398	979	979	979	979	2
304	20231106	135300	46684440	979	979	979	979	0
305	20231106	135200	46684440	979	979	979	979	3
306	20231106	135100	46681503	979	979	979	979	0
307	20231106	135000	46681503	979	979	979	979	4
308	20231106	134900	46677587	979	979	979	979	2
309	20231106	134800	46675629	979	979	979	979	2
310	20231106	134700	46673671	979	979	979	979	0
311	20231106	134600	46673671	979	979	979	979	3
312	20231106	134500	46670734	979	979	979	979	0
313	20231106	134400	46670734	979	979	979	979	4
314	20231106	134300	46666818	979	979	979	979	0
315	20231106	134200	46666818	979	979	979	979	3
316	20231106	134100	46663881	979	979	979	979	0
317	20231106	134000	46663881	979	979	979	979	4
318	20231106	133900	46659965	979	979	979	979	1
319	20231106	133800	46658986	979	979	979	979	2
320	20231106	133700	46657028	979	979	979	979	0
321	20231106	133600	46657028	979	979	979	979	4
322	20231106	133500	46653112	979	979	979	979	0
323	20231106	133400	46653112	979	980	980	977	14
324	20231106	133300	46639427	979	979	979	979	333
325	20231106	133200	46313420	979	979	979	979	0
326	20231106	133100	46313420	979	980	980	979	4
327	20231106	133000	46309502	980	980	980	980	0
328	20231106	132900	46309502	980	980	980	980	88
329	20231106	132800	46223262	980	980	980	980	1002
330	20231106	132700	45241302	980	980	980	980	0
331	20231106	132600	45241302	980	979	980	979	757
332	20231106	132500	44499549	979	979	979	979	1
333	20231106	132400	44498570	979	979	979	979	0
334	20231106	132300	44498570	979	979	979	979	4
335	20231106	132200	44494654	979	979	979	979	0
336	20231106	132100	44494654	979	979	979	979	33
337	20231106	132000	44462347	975	975	975	975	138
338	20231106	131900	44327797	975	975	975	975	6
339	20231106	131800	44321947	975	975	975	975	3
340	20231106	131700	44319022	975	975	975	975	5
341	20231106	131600	44314147	975	976	976	975	76
342	20231106	131500	44239996	976	977	977	976	4
343	20231106	131400	44236090	977	977	977	977	0
344	20231106	131300	44236090	977	977	977	977	4
345	20231106	131200	44232182	977	978	978	977	3
346	20231106	131100	44229249	978	978	978	978	4
347	20231106	131000	44225337	978	979	979	971	200
348	20231106	130900	44030970	979	979	979	979	0
349	20231106	130800	44030970	979	979	979	979	3
350	20231106	130700	44028033	979	979	979	979	2
351	20231106	130600	44026075	979	979	979	979	0
352	20231106	130500	44026075	979	979	979	979	4
353	20231106	130400	44022159	979	979	979	979	0
354	20231106	130300	44022159	979	979	979	975	1003
355	20231106	130200	43043985	979	979	979	979	2
356	20231106	130100	43042027	979	979	979	979	0
357	20231106	130000	43042027	979	979	979	979	4
358	20231106	125900	43038111	979	979	979	979	0
359	20231106	125800	43038111	979	979	979	979	1
360	20231106	125700	43037132	979	979	979	979	253
361	20231106	125600	42789445	979	979	979	977	516
362	20231106	125500	42285305	979	979	979	979	1
363	20231106	125400	42284326	979	979	979	979	2
364	20231106	125300	42282368	979	979	979	979	0
365	20231106	125200	42282368	979	979	979	979	4
366	20231106	125100	42278452	979	979	979	979	0
367	20231106	125000	42278452	979	979	979	979	3
368	20231106	124900	42275515	979	979	979	979	2
369	20231106	124800	42273557	979	979	979	979	2
370	20231106	124700	42271599	979	979	979	979	2
371	20231106	124600	42269641	979	979	979	979	0
372	20231106	124500	42269641	979	979	979	979	1
373	20231106	124400	42268662	979	979	979	979	2
374	20231106	124300	42266704	979	979	979	979	2
375	20231106	124200	42264746	979	979	979	979	4
376	20231106	124100	42260830	979	979	979	979	1
377	20231106	124000	42259851	980	980	980	980	0
378	20231106	123900	42259851	980	980	980	980	4
379	20231106	123800	42255931	980	980	980	980	6
380	20231106	123700	42250051	980	980	980	980	3
381	20231106	123600	42247111	980	980	980	980	100
382	20231106	123500	42149111	980	980	980	980	4
383	20231106	123400	42145191	980	980	980	980	2
384	20231106	123300	42143231	980	980	980	980	1
385	20231106	123200	42142251	980	980	980	980	0
386	20231106	123100	42142251	980	980	980	980	6
387	20231106	123000	42136371	980	980	980	980	0
388	20231106	122900	42136371	980	980	980	980	4
389	20231106	122800	42132451	980	980	980	980	1
390	20231106	122700	42131471	980	980	980	980	1
391	20231106	122600	42130491	980	980	980	980	4
392	20231106	122500	42126571	980	980	980	980	0
393	20231106	122400	42126571	980	980	980	980	3
394	20231106	122300	42123631	980	980	980	980	0
395	20231106	122200	42123631	980	980	980	980	2
396	20231106	122100	42121671	980	980	980	980	2
397	20231106	122000	42119711	980	980	980	980	4
398	20231106	121900	42115791	980	980	980	980	0
399	20231106	121800	42115791	980	980	980	980	3
400	20231106	121700	42112851	980	980	980	980	0
401	20231106	121600	42112851	980	980	980	980	4
402	20231106	121500	42108931	980	980	980	980	1
403	20231106	121400	42107951	980	980	980	980	0
404	20231106	121300	42107951	980	980	980	980	2
405	20231106	121200	42105991	980	980	980	980	2
406	20231106	121100	42104031	980	980	980	980	2
407	20231106	121000	42102071	980	980	980	980	1
408	20231106	120900	42101091	980	980	980	980	2
409	20231106	120800	42099131	980	980	980	980	2
410	20231106	120700	42097171	980	980	980	980	4
411	20231106	120600	42093251	980	980	980	980	0
412	20231106	120500	42093251	980	980	980	980	3
413	20231106	120400	42090311	980	980	980	980	10
414	20231106	120300	42080511	980	980	980	980	4
415	20231106	120200	42076591	980	980	980	980	0
416	20231106	120100	42076591	980	980	980	980	1
417	20231106	120000	42075611	980	980	980	980	2
418	20231106	115900	42073651	980	980	980	980	4
419	20231106	115800	42069731	980	980	980	980	0
420	20231106	115700	42069731	980	980	980	980	3
421	20231106	115600	42066791	980	980	980	980	0
422	20231106	115500	42066791	980	980	980	980	4
423	20231106	115400	42062871	980	980	980	980	40
424	20231106	115300	42023671	980	980	980	980	2
425	20231106	115200	42021711	980	980	980	980	1
426	20231106	115100	42020731	980	980	980	980	2
427	20231106	115000	42018771	980	980	980	980	4
428	20231106	114900	42014851	976	976	976	976	190
429	20231106	114800	41829411	980	980	980	980	2
430	20231106	114700	41827451	980	980	980	980	1
431	20231106	114600	41826471	980	980	980	980	4
432	20231106	114500	41822551	980	980	980	980	0
433	20231106	114400	41822551	980	980	980	980	3
434	20231106	114300	41819611	980	980	980	980	0
435	20231106	114200	41819611	980	980	980	980	4
436	20231106	114100	41815691	980	980	980	980	0
437	20231106	114000	41815691	980	980	980	980	2
438	20231106	113900	41813731	980	980	980	980	1
439	20231106	113800	41812751	980	980	980	980	2
440	20231106	113700	41810791	980	980	980	980	2
441	20231106	113600	41808831	980	980	980	980	2
442	20231106	113500	41806871	980	980	980	980	2
443	20231106	113400	41804911	980	980	980	980	1
444	20231106	113300	41803931	980	980	980	980	2
445	20231106	113200	41801971	980	980	980	980	2
446	20231106	113100	41800011	980	980	980	980	2
447	20231106	113000	41798051	980	980	980	980	1
448	20231106	112900	41797071	980	980	980	980	2
449	20231106	112800	41795111	980	980	980	980	2
450	20231106	112700	41793151	980	980	980	980	2
451	20231106	112600	41791191	980	980	980	980	2
452	20231106	112500	41789231	980	980	980	980	1
453	20231106	112400	41788251	980	980	980	980	2
454	20231106	112300	41786291	980	980	980	980	2
455	20231106	112200	41784331	980	980	980	980	2
456	20231106	112100	41782371	980	980	980	980	1
457	20231106	112000	41781391	980	980	980	980	2
458	20231106	111900	41779431	980	980	980	980	2
459	20231106	111800	41777471	980	980	980	980	2
460	20231106	111700	41775511	980	980	980	980	1
461	20231106	111600	41774531	980	980	980	980	2
462	20231106	111500	41772571	980	980	980	980	4
463	20231106	111400	41768651	980	980	980	980	0
464	20231106	111300	41768651	980	980	980	980	512
465	20231106	111200	41266891	980	980	980	980	1
466	20231106	111100	41265911	980	980	980	980	21
467	20231106	111000	41245331	980	980	980	980	0
468	20231106	110900	41245331	980	980	980	980	0
469	20231106	110800	41245331	980	980	980	980	0
470	20231106	110700	41245331	980	980	980	980	0
471	20231106	110600	41245331	980	980	980	980	4
472	20231106	110500	41241411	980	980	980	980	4
473	20231106	110400	41237491	980	980	980	980	0
474	20231106	110300	41237491	980	980	980	980	0
475	20231106	110200	41237491	980	980	980	980	0
476	20231106	110100	41237491	980	980	980	980	4
477	20231106	110000	41233571	966	966	966	966	0
478	20231106	105900	41233571	966	981	981	966	10000
479	20231106	105800	31513303	983	983	983	983	0
480	20231106	105700	31513303	983	983	983	983	1267
481	20231106	105600	30267842	984	984	984	984	0
482	20231106	105500	30267842	984	984	984	984	0
483	20231106	105400	30267842	984	984	984	984	0
484	20231106	105300	30267842	984	984	984	984	0
485	20231106	105200	30267842	984	984	984	984	0
486	20231106	105100	30267842	984	984	984	984	0
487	20231106	105000	30267842	984	984	984	984	3
488	20231106	104900	30264890	981	981	981	981	0
489	20231106	104800	30264890	981	981	981	981	0
490	20231106	104700	30264890	981	981	981	981	0
491	20231106	104600	30264890	981	981	981	981	0
492	20231106	104500	30264890	981	981	981	981	0
493	20231106	104400	30264890	981	981	981	981	0
494	20231106	104300	30264890	981	981	981	981	0
495	20231106	104200	30264890	981	981	981	981	0
496	20231106	104100	30264890	981	981	981	981	0
497	20231106	104000	30264890	981	981	981	981	0
498	20231106	103900	30264890	981	981	981	981	6
499	20231106	103800	30259004	984	984	984	984	0
500	20231106	103700	30259004	984	982	984	982	100
501	20231106	103600	30160699	981	981	981	981	0
502	20231106	103500	30160699	981	981	981	981	0
503	20231106	103400	30160699	981	981	981	981	0
504	20231106	103300	30160699	981	981	981	981	25
505	20231106	103200	30136174	984	984	984	984	2
506	20231106	103100	30134206	984	984	984	984	0
507	20231106	103000	30134206	984	984	984	984	0
508	20231106	102900	30134206	984	984	984	984	0
509	20231106	102800	30134206	984	984	984	984	0
510	20231106	102700	30134206	984	983	984	983	100
511	20231106	102600	30035832	982	979	982	979	7480
512	20231106	102500	22705361	979	979	979	979	2
513	20231106	102400	22703403	979	979	979	979	1
514	20231106	102300	22702424	979	979	979	979	2
515	20231106	102200	22700466	979	979	979	979	2
516	20231106	102100	22698508	979	979	979	979	2
517	20231106	102000	22696550	980	980	980	980	2
518	20231106	101900	22694590	979	979	979	979	1
519	20231106	101800	22693611	980	979	980	979	4
520	20231106	101700	22689693	976	976	976	976	46
521	20231106	101600	22644797	980	980	980	980	2
522	20231106	101500	22642837	980	980	980	980	1
523	20231106	101400	22641857	980	980	980	980	2
524	20231106	101300	22639897	980	980	980	980	2
525	20231106	101200	22637937	980	980	980	980	2
526	20231106	101100	22635977	980	980	980	980	1
527	20231106	101000	22634997	980	980	980	980	2
528	20231106	100900	22633037	980	980	980	980	2
529	20231106	100800	22631077	980	980	980	980	12
530	20231106	100700	22619317	980	980	980	980	2
531	20231106	100600	22617357	980	976	980	976	688
532	20231106	100500	21945821	980	980	980	980	2
533	20231106	100400	21943861	980	976	980	976	12
534	20231106	100300	21932141	980	980	980	980	661
535	20231106	100200	21284361	980	980	980	980	1
536	20231106	100100	21283381	980	980	980	980	2
537	20231106	100000	21281421	980	976	980	976	5
538	20231106	095900	21276533	980	980	980	980	2
539	20231106	095800	21274573	980	980	980	980	2
540	20231106	095700	21272613	980	980	980	980	1
541	20231106	095600	21271633	980	980	980	980	2
542	20231106	095500	21269673	980	980	980	980	177
543	20231106	095400	21096213	980	980	980	980	2
544	20231106	095300	21094253	980	980	980	980	1
545	20231106	095200	21093273	980	980	980	980	2
546	20231106	095100	21091313	980	980	980	980	82
547	20231106	095000	21010953	980	979	980	979	102
548	20231106	094900	20911094	979	979	979	979	1
549	20231106	094800	20910115	978	978	978	978	2
550	20231106	094700	20908159	977	976	977	976	4
551	20231106	094600	20904253	976	974	976	974	9343
552	20231106	094500	11796616	974	974	974	974	5
553	20231106	094400	11791746	974	974	974	974	4
554	20231106	094300	11787850	974	974	974	974	5
555	20231106	094200	11782980	974	974	974	974	5
556	20231106	094100	11778110	974	974	974	974	5
557	20231106	094000	11773240	974	974	974	974	4
558	20231106	093900	11769344	974	974	974	974	6
559	20231106	093800	11763500	974	974	974	974	6
560	20231106	093700	11757656	974	974	974	974	5
561	20231106	093600	11752786	974	974	974	974	7
562	20231106	093500	11745968	974	974	974	974	5
563	20231106	093400	11741098	974	975	975	974	305
564	20231106	093300	11444025	975	975	975	975	5
565	20231106	093200	11439150	975	975	975	975	72
566	20231106	093100	11368950	975	975	975	975	4
567	20231106	093000	11365050	975	975	975	975	5
568	20231106	092900	11360175	975	975	975	975	139
569	20231106	092800	11224650	975	975	975	975	5
570	20231106	092700	11219775	975	975	975	975	4
571	20231106	092600	11215875	974	974	974	974	474
572	20231106	092500	10754199	974	974	974	974	5
573	20231106	092400	10749329	974	974	974	974	5
574	20231106	092300	10744459	974	974	974	974	5
575	20231106	092200	10739589	974	974	974	974	4
576	20231106	092100	10735693	974	974	974	974	1005
577	20231106	092000	9756823	974	975	975	970	1007
578	20231106	091900	8779815	975	975	975	975	5
579	20231106	091800	8774940	975	975	975	975	25
580	20231106	091700	8750565	975	975	975	975	5
581	20231106	091600	8745690	975	975	975	975	3
582	20231106	091500	8742765	975	975	975	975	5
583	20231106	091400	8737890	975	975	975	975	323
584	20231106	091300	8422965	975	975	975	975	4
585	20231106	091200	8419065	975	975	975	975	7
586	20231106	091100	8412240	975	975	975	975	3
587	20231106	091000	8409315	975	975	975	975	5
588	20231106	090900	8404440	975	975	975	975	5
589	20231106	090800	8399565	975	975	975	975	5
590	20231106	090700	8394690	975	974	975	974	56
591	20231106	090600	8340104	974	974	974	971	15
592	20231106	090500	8325524	974	975	975	974	4
593	20231106	090400	8321625	975	975	975	975	3
594	20231106	090300	8318700	975	975	975	975	3
595	20231106	090200	8315775	975	975	975	975	3
596	20231106	090100	8312850	975	975	975	975	74
597	20231106	090000	8240700	975	975	975	975	8452