KissMeData/008040/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185000	319877312	916	916	916	916	19416
3	20231101	184900	319877312	916	916	916	916	0
4	20231101	184800	319877312	916	916	916	916	0
5	20231101	184700	319877312	916	916	916	916	0
6	20231101	184600	319877312	916	916	916	916	0
7	20231101	184500	319877312	916	916	916	916	0
8	20231101	184400	319877312	916	916	916	916	0
9	20231101	184300	319877312	916	916	916	916	0
10	20231101	184200	319877312	916	916	916	916	0
11	20231101	184100	319877312	916	916	916	916	0
12	20231101	184000	319877312	916	916	916	916	0
13	20231101	183900	319877312	916	916	916	916	0
14	20231101	183800	319877312	916	916	916	916	0
15	20231101	183700	319877312	916	916	916	916	0
16	20231101	183600	319877312	916	916	916	916	0
17	20231101	183500	319877312	916	916	916	916	0
18	20231101	183400	319877312	916	916	916	916	0
19	20231101	183300	319877312	916	916	916	916	0
20	20231101	183200	319877312	916	916	916	916	0
21	20231101	183100	319877312	916	916	916	916	0
22	20231101	183000	319877312	916	916	916	916	0
23	20231101	182900	319877312	916	916	916	916	0
24	20231101	182800	319877312	916	916	916	916	0
25	20231101	182700	319877312	916	916	916	916	0
26	20231101	182600	319877312	916	916	916	916	0
27	20231101	182500	319877312	916	916	916	916	0
28	20231101	182400	319877312	916	916	916	916	0
29	20231101	182300	319877312	916	916	916	916	0
30	20231101	182200	319877312	916	916	916	916	0
31	20231101	182100	319877312	916	916	916	916	0
32	20231101	182000	319877312	916	916	916	916	19416
33	20231101	181900	319877312	916	916	916	916	0
34	20231101	181800	319877312	916	916	916	916	0
35	20231101	181700	319877312	916	916	916	916	0
36	20231101	181600	319877312	916	916	916	916	0
37	20231101	181500	319877312	916	916	916	916	0
38	20231101	181400	319877312	916	916	916	916	0
39	20231101	181300	319877312	916	916	916	916	0
40	20231101	181200	319877312	916	916	916	916	0
41	20231101	181100	319877312	916	916	916	916	0
42	20231101	181000	319877312	916	916	916	916	0
43	20231101	180900	319877312	916	916	916	916	0
44	20231101	180800	319877312	916	916	916	916	0
45	20231101	180700	319877312	916	916	916	916	0
46	20231101	180600	319877312	916	916	916	916	0
47	20231101	180500	319877312	916	916	916	916	0
48	20231101	180400	319877312	916	916	916	916	0
49	20231101	180300	319877312	916	916	916	916	0
50	20231101	180200	319877312	916	916	916	916	0
51	20231101	180100	319877312	916	916	916	916	0
52	20231101	180000	319877312	916	916	916	916	0
53	20231101	175900	319877312	916	916	916	916	0
54	20231101	175800	319877312	916	916	916	916	0
55	20231101	175700	319877312	916	916	916	916	0
56	20231101	175600	319877312	916	916	916	916	0
57	20231101	175500	319877312	916	916	916	916	0
58	20231101	175400	319877312	916	916	916	916	0
59	20231101	175300	319877312	916	916	916	916	0
60	20231101	175200	319877312	916	916	916	916	0
61	20231101	175100	319877312	916	916	916	916	0
62	20231101	175000	319877312	916	916	916	916	19416
63	20231101	174900	319877312	916	916	916	916	0
64	20231101	174800	319877312	916	916	916	916	0
65	20231101	174700	319877312	916	916	916	916	0
66	20231101	174600	319877312	916	916	916	916	0
67	20231101	174500	319877312	916	916	916	916	0
68	20231101	174400	319877312	916	916	916	916	0
69	20231101	174300	319877312	916	916	916	916	0
70	20231101	174200	319877312	916	916	916	916	0
71	20231101	174100	319877312	916	916	916	916	0
72	20231101	174000	319877312	916	916	916	916	0
73	20231101	173900	319877312	916	916	916	916	0
74	20231101	173800	319877312	916	916	916	916	0
75	20231101	173700	319877312	916	916	916	916	0
76	20231101	173600	319877312	916	916	916	916	0
77	20231101	173500	319877312	916	916	916	916	0
78	20231101	173400	319877312	916	916	916	916	0
79	20231101	173300	319877312	916	916	916	916	0
80	20231101	173200	319877312	916	916	916	916	0
81	20231101	173100	319877312	916	916	916	916	0
82	20231101	173000	319877312	916	916	916	916	0
83	20231101	172900	319877312	916	916	916	916	0
84	20231101	172800	319877312	916	916	916	916	0
85	20231101	172700	319877312	916	916	916	916	0
86	20231101	172600	319877312	916	916	916	916	0
87	20231101	172500	319877312	916	916	916	916	0
88	20231101	172400	319877312	916	916	916	916	0
89	20231101	172300	319877312	916	916	916	916	0
90	20231101	172200	319877312	916	916	916	916	0
91	20231101	172100	319877312	916	916	916	916	0
92	20231101	172000	319877312	916	916	916	916	19416
93	20231101	171900	319877312	916	916	916	916	0
94	20231101	171800	319877312	916	916	916	916	0
95	20231101	171700	319877312	916	916	916	916	0
96	20231101	171600	319877312	916	916	916	916	0
97	20231101	171500	319877312	916	916	916	916	0
98	20231101	171400	319877312	916	916	916	916	0
99	20231101	171300	319877312	916	916	916	916	0
100	20231101	171200	319877312	916	916	916	916	0
101	20231101	171100	319877312	916	916	916	916	0
102	20231101	171000	319877312	916	916	916	916	0
103	20231101	170900	319877312	916	916	916	916	0
104	20231101	170800	319877312	916	916	916	916	0
105	20231101	170700	319877312	916	916	916	916	0
106	20231101	170600	319877312	916	916	916	916	0
107	20231101	170500	319877312	916	916	916	916	0
108	20231101	170400	319877312	916	916	916	916	0
109	20231101	170300	319877312	916	916	916	916	0
110	20231101	170200	319877312	916	916	916	916	0
111	20231101	170100	319877312	916	916	916	916	0
112	20231101	170000	319877312	916	916	916	916	0
113	20231101	165900	319877312	916	916	916	916	0
114	20231101	165800	319877312	916	916	916	916	0
115	20231101	165700	319877312	916	916	916	916	0
116	20231101	165600	319877312	916	916	916	916	0
117	20231101	165500	319877312	916	916	916	916	0
118	20231101	165400	319877312	916	916	916	916	0
119	20231101	165300	319877312	916	916	916	916	0
120	20231101	165200	319877312	916	916	916	916	0
121	20231101	165100	319877312	916	916	916	916	0
122	20231101	165000	319877312	916	916	916	916	19416
123	20231101	164900	319877312	916	916	916	916	0
124	20231101	164800	319877312	916	916	916	916	0
125	20231101	164700	319877312	916	916	916	916	0
126	20231101	164600	319877312	916	916	916	916	0
127	20231101	164500	319877312	916	916	916	916	0
128	20231101	164400	319877312	916	916	916	916	0
129	20231101	164300	319877312	916	916	916	916	0
130	20231101	164200	319877312	916	916	916	916	0
131	20231101	164100	319877312	916	916	916	916	0
132	20231101	164000	319877312	916	916	916	916	0
133	20231101	163900	319877312	916	916	916	916	0
134	20231101	163800	319877312	916	916	916	916	0
135	20231101	163700	319877312	916	916	916	916	0
136	20231101	163600	319877312	916	916	916	916	0
137	20231101	163500	319877312	916	916	916	916	0
138	20231101	163400	319877312	916	916	916	916	0
139	20231101	163300	319877312	916	916	916	916	0
140	20231101	163200	319877312	916	916	916	916	0
141	20231101	163100	319877312	916	916	916	916	0
142	20231101	163000	319877312	916	916	916	916	0
143	20231101	162900	319877312	916	916	916	916	0
144	20231101	162800	319877312	916	916	916	916	0
145	20231101	162700	319877312	916	916	916	916	0
146	20231101	162600	319877312	916	916	916	916	0
147	20231101	162500	319877312	916	916	916	916	0
148	20231101	162400	319877312	916	916	916	916	0
149	20231101	162300	319877312	916	916	916	916	0
150	20231101	162200	319877312	916	916	916	916	0
151	20231101	162100	319877312	916	916	916	916	0
152	20231101	162000	319877312	916	916	916	916	19416
153	20231101	161900	319877312	916	916	916	916	0
154	20231101	161800	319877312	916	916	916	916	0
155	20231101	161700	319877312	916	916	916	916	0
156	20231101	161600	319877312	916	916	916	916	0
157	20231101	161500	319877312	916	916	916	916	0
158	20231101	161400	319877312	916	916	916	916	0
159	20231101	161300	319877312	916	916	916	916	0
160	20231101	161200	319877312	916	916	916	916	0
161	20231101	161100	319877312	916	916	916	916	0
162	20231101	161000	319877312	916	916	916	916	0
163	20231101	160900	319877312	916	916	916	916	0
164	20231101	160800	319877312	916	916	916	916	0
165	20231101	160700	319877312	916	916	916	916	0
166	20231101	160600	319877312	916	916	916	916	0
167	20231101	160500	319877312	916	916	916	916	0
168	20231101	160400	319877312	916	916	916	916	0
169	20231101	160300	319877312	916	916	916	916	0
170	20231101	160200	319877312	916	916	916	916	0
171	20231101	160100	319877312	916	916	916	916	0
172	20231101	160000	319877312	916	916	916	916	0
173	20231101	155900	319877312	916	916	916	916	0
174	20231101	155800	319877312	916	916	916	916	0
175	20231101	155700	319877312	916	916	916	916	0
176	20231101	155600	319877312	916	916	916	916	0
177	20231101	155500	319877312	916	916	916	916	0
178	20231101	155400	319877312	916	916	916	916	0
179	20231101	155300	319877312	916	916	916	916	0
180	20231101	155200	319877312	916	916	916	916	0
181	20231101	155100	319877312	916	916	916	916	0
182	20231101	155000	319877312	916	916	916	916	19416
183	20231101	154900	319877312	916	916	916	916	0
184	20231101	154800	319877312	916	916	916	916	0
185	20231101	154700	319877312	916	916	916	916	0
186	20231101	154600	319877312	916	916	916	916	0
187	20231101	154500	319877312	916	916	916	916	0
188	20231101	154400	319877312	916	916	916	916	0
189	20231101	154300	319877312	916	916	916	916	0
190	20231101	154200	319877312	916	916	916	916	0
191	20231101	154100	319877312	916	916	916	916	0
192	20231101	154000	319877312	916	916	916	916	0
193	20231101	153900	319877312	916	916	916	916	0
194	20231101	153800	319877312	916	916	916	916	0
195	20231101	153700	319877312	916	916	916	916	0
196	20231101	153600	319877312	916	916	916	916	0
197	20231101	153500	319877312	916	916	916	916	0
198	20231101	153400	319877312	916	916	916	916	0
199	20231101	153300	319877312	916	916	916	916	0
200	20231101	153200	319877312	916	916	916	916	0
201	20231101	153100	319877312	916	916	916	916	0
202	20231101	153000	319877312	916	916	916	916	19416
203	20231101	152900	302092256	916	916	916	916	0
204	20231101	152800	302092256	916	916	916	916	0
205	20231101	152700	302092256	916	916	916	916	0
206	20231101	152600	302092256	916	916	916	916	0
207	20231101	152500	302092256	916	916	916	916	0
208	20231101	152400	302092256	916	916	916	916	0
209	20231101	152300	302092256	916	916	916	916	0
210	20231101	152200	302092256	916	916	916	916	0
211	20231101	152100	302092256	916	916	916	916	0
212	20231101	152000	302092256	916	916	916	916	0
213	20231101	151900	302092256	916	916	916	916	13784
214	20231101	151800	289466112	915	914	916	914	895
215	20231101	151700	288647030	915	914	916	914	8541
216	20231101	151600	280832321	914	915	916	914	5720
217	20231101	151500	275598945	915	915	916	915	4239
218	20231101	151400	271716723	914	915	915	914	1245
219	20231101	151300	270578048	915	915	915	915	1120
220	20231101	151200	269553248	915	915	915	915	793
221	20231101	151100	268827653	915	915	916	915	217
222	20231101	151000	268628898	915	915	915	915	1818
223	20231101	150900	266965428	915	915	916	915	5880
224	20231101	150800	261583005	915	914	915	914	696
225	20231101	150700	260946166	915	915	915	915	1471
226	20231101	150600	259600201	915	914	915	914	2170
227	20231101	150500	257615316	914	914	914	914	540
228	20231101	150400	257121756	914	914	914	914	1427
229	20231101	150300	255817478	914	914	914	914	344
230	20231101	150200	255503062	914	914	914	914	761
231	20231101	150100	254807508	914	914	914	914	362
232	20231101	150000	254476640	914	914	914	914	463
233	20231101	145900	254053458	914	914	914	914	711
234	20231101	145800	253403604	912	912	912	912	2
235	20231101	145700	253401780	914	914	914	914	0
236	20231101	145600	253401780	914	914	914	914	5
237	20231101	145500	253397210	913	913	913	913	1844
238	20231101	145400	251713638	913	913	913	913	3500
239	20231101	145300	248518138	913	913	913	913	0
240	20231101	145200	248518138	913	913	913	913	1000
241	20231101	145100	247605138	913	915	915	913	1438
242	20231101	145000	246291368	915	915	915	915	621
243	20231101	144900	245723153	915	915	915	915	964
244	20231101	144800	244841093	914	914	914	914	179
245	20231101	144700	244677487	914	914	914	914	0
246	20231101	144600	244677487	914	915	915	914	2725
247	20231101	144500	242186759	915	915	915	914	1494
248	20231101	144400	240819849	914	914	914	914	180
249	20231101	144300	240655329	914	914	914	914	875
250	20231101	144200	239855579	914	914	914	914	438
251	20231101	144100	239455247	914	911	914	911	812
252	20231101	144000	238713847	914	913	914	913	1830
253	20231101	143900	237042769	913	913	913	913	1115
254	20231101	143800	236024774	913	913	913	913	50
255	20231101	143700	235979124	913	913	913	913	578
256	20231101	143600	235451410	912	912	912	912	789
257	20231101	143500	234731842	912	912	912	912	853
258	20231101	143400	233953906	912	912	912	912	1
259	20231101	143300	233952994	912	912	912	912	3705
260	20231101	143200	230574034	911	911	911	911	1100
261	20231101	143100	229571934	911	911	911	911	0
262	20231101	143000	229571934	911	911	911	911	0
263	20231101	142900	229571934	911	911	911	911	0
264	20231101	142800	229571934	911	911	911	911	1739
265	20231101	142700	227987705	911	911	911	911	0
266	20231101	142600	227987705	911	911	911	911	1
267	20231101	142500	227986794	911	912	912	911	8
268	20231101	142400	227979503	911	911	911	911	0
269	20231101	142300	227979503	911	911	911	911	200
270	20231101	142200	227797303	911	911	911	911	0
271	20231101	142100	227797303	911	911	911	911	0
272	20231101	142000	227797303	911	911	911	911	0
273	20231101	141900	227797303	911	911	911	911	501
274	20231101	141800	227340892	912	912	912	912	0
275	20231101	141700	227340892	912	912	912	912	0
276	20231101	141600	227340892	912	912	912	912	16
277	20231101	141500	227326300	912	912	912	912	0
278	20231101	141400	227326300	912	912	912	912	2
279	20231101	141300	227324476	912	912	912	912	0
280	20231101	141200	227324476	912	912	912	912	0
281	20231101	141100	227324476	912	912	912	912	80
282	20231101	141000	227251516	911	911	911	911	0
283	20231101	140900	227251516	911	911	911	911	0
284	20231101	140800	227251516	911	911	911	911	100
285	20231101	140700	227160416	912	912	912	912	0
286	20231101	140600	227160416	912	912	912	912	0
287	20231101	140500	227160416	912	912	912	912	0
288	20231101	140400	227160416	912	912	912	912	0
289	20231101	140300	227160416	912	912	912	912	800
290	20231101	140200	226430816	911	911	911	911	0
291	20231101	140100	226430816	911	911	911	911	0
292	20231101	140000	226430816	911	911	911	911	0
293	20231101	135900	226430816	911	911	911	911	0
294	20231101	135800	226430816	911	911	911	911	0
295	20231101	135700	226430816	911	911	911	911	2170
296	20231101	135600	224453946	912	912	912	912	0
297	20231101	135500	224453946	912	912	912	912	0
298	20231101	135400	224453946	912	912	912	912	0
299	20231101	135300	224453946	912	912	912	912	0
300	20231101	135200	224453946	912	912	912	912	0
301	20231101	135100	224453946	912	912	912	912	0
302	20231101	135000	224453946	912	912	912	912	0
303	20231101	134900	224453946	912	912	912	912	2
304	20231101	134800	224452122	912	912	912	912	0
305	20231101	134700	224452122	912	912	912	912	0
306	20231101	134600	224452122	912	912	912	912	1050
307	20231101	134500	223494522	912	912	912	912	80
308	20231101	134400	223421562	912	912	912	912	26
309	20231101	134300	223397850	911	911	911	911	2222
310	20231101	134200	221373608	911	911	911	911	56
311	20231101	134100	221322592	912	912	912	912	3
312	20231101	134000	221319856	911	911	911	911	0
313	20231101	133900	221319856	911	911	911	911	5016
314	20231101	133800	216750280	911	911	911	911	2020
315	20231101	133700	214910060	911	911	911	911	0
316	20231101	133600	214910060	911	911	911	911	5000
317	20231101	133500	210355060	912	912	912	912	0
318	20231101	133400	210355060	912	912	912	912	0
319	20231101	133300	210355060	912	912	912	912	0
320	20231101	133200	210355060	912	912	912	912	0
321	20231101	133100	210355060	912	912	912	912	1
322	20231101	133000	210354148	911	911	911	911	1
323	20231101	132900	210353237	911	911	911	911	1509
324	20231101	132800	208978538	912	911	912	911	9065
325	20231101	132700	200718109	912	912	912	912	0
326	20231101	132600	200718109	912	912	912	912	29
327	20231101	132500	200691661	912	912	912	912	0
328	20231101	132400	200691661	912	912	912	912	0
329	20231101	132300	200691661	912	912	912	912	20
330	20231101	132200	200673421	912	912	912	912	0
331	20231101	132100	200673421	912	912	912	912	7
332	20231101	132000	200667037	912	912	912	912	5
333	20231101	131900	200662477	912	912	912	912	0
334	20231101	131800	200662477	912	911	912	907	56
335	20231101	131700	200611565	912	912	912	912	1
336	20231101	131600	200610653	911	911	911	911	100
337	20231101	131500	200519553	912	912	912	912	100
338	20231101	131400	200428353	912	910	912	909	351
339	20231101	131300	200109284	912	910	912	909	401
340	20231101	131200	199744725	912	912	912	912	0
341	20231101	131100	199744725	912	912	912	912	50
342	20231101	131000	199699125	912	912	912	912	0
343	20231101	130900	199699125	912	912	912	912	0
344	20231101	130800	199699125	912	911	912	911	534
345	20231101	130700	199212650	911	911	911	911	100
346	20231101	130600	199121550	912	912	912	912	0
347	20231101	130500	199121550	912	912	912	912	14
348	20231101	130400	199108782	911	911	911	911	0
349	20231101	130300	199108782	911	911	911	911	0
350	20231101	130200	199108782	911	911	911	911	0
351	20231101	130100	199108782	911	911	912	911	2035
352	20231101	130000	197254845	911	910	911	910	101
353	20231101	125900	197162934	910	910	910	910	0
354	20231101	125800	197162934	910	910	910	910	4000
355	20231101	125700	193522934	910	910	910	910	1743
356	20231101	125600	191936804	910	909	910	909	251
357	20231101	125500	191708644	911	911	911	911	0
358	20231101	125400	191708644	911	911	911	911	0
359	20231101	125300	191708644	911	911	911	911	132
360	20231101	125200	191588392	911	911	911	911	0
361	20231101	125100	191588392	911	911	911	911	0
362	20231101	125000	191588392	911	911	911	911	1
363	20231101	124900	191587481	911	911	911	911	100
364	20231101	124800	191496381	911	908	911	908	94
365	20231101	124700	191410846	911	909	911	909	2015
366	20231101	124600	189578625	908	909	909	908	130
367	20231101	124500	189460481	910	910	910	910	0
368	20231101	124400	189460481	910	910	910	910	52
369	20231101	124300	189413161	910	910	910	910	0
370	20231101	124200	189413161	910	910	910	910	1
371	20231101	124100	189412251	910	910	910	910	0
372	20231101	124000	189412251	910	910	910	910	0
373	20231101	123900	189412251	910	910	910	910	0
374	20231101	123800	189412251	910	910	910	910	0
375	20231101	123700	189412251	910	910	910	910	50
376	20231101	123600	189366751	910	911	911	910	40
377	20231101	123500	189330312	911	911	912	911	302
378	20231101	123400	189055189	911	911	911	911	0
379	20231101	123300	189055189	911	912	912	911	140
380	20231101	123200	188927559	912	912	912	912	2209
381	20231101	123100	186912951	912	912	912	912	0
382	20231101	123000	186912951	912	912	912	912	0
383	20231101	122900	186912951	912	912	912	912	0
384	20231101	122800	186912951	912	912	912	912	856
385	20231101	122700	186132279	913	913	913	913	0
386	20231101	122600	186132279	913	913	913	913	0
387	20231101	122500	186132279	913	913	913	913	0
388	20231101	122400	186132279	913	913	913	913	0
389	20231101	122300	186132279	913	913	913	913	0
390	20231101	122200	186132279	913	913	913	913	21
391	20231101	122100	186113106	913	913	913	913	0
392	20231101	122000	186113106	913	913	913	913	0
393	20231101	121900	186113106	913	912	913	912	438
394	20231101	121800	185713213	913	913	913	913	42
395	20231101	121700	185674867	913	910	913	910	96
396	20231101	121600	185587444	910	910	910	910	665
397	20231101	121500	184982294	910	910	910	910	0
398	20231101	121400	184982294	910	910	910	910	0
399	20231101	121300	184982294	910	910	910	910	6
400	20231101	121200	184976834	910	911	911	910	2041
401	20231101	121100	183119506	912	912	912	912	75
402	20231101	121000	183051106	913	913	913	913	7
403	20231101	120900	183044715	912	912	912	912	0
404	20231101	120800	183044715	912	912	912	912	310
405	20231101	120700	182761995	912	912	912	912	0
406	20231101	120600	182761995	912	912	912	912	0
407	20231101	120500	182761995	912	912	912	912	0
408	20231101	120400	182761995	912	912	912	912	0
409	20231101	120300	182761995	912	910	912	910	2
410	20231101	120200	182760173	910	910	910	910	2
411	20231101	120100	182758353	913	913	913	913	0
412	20231101	120000	182758353	913	911	913	911	102
413	20231101	115900	182665429	911	911	911	911	606
414	20231101	115800	182113363	913	913	913	913	0
415	20231101	115700	182113363	913	913	913	913	0
416	20231101	115600	182113363	913	913	913	913	1
417	20231101	115500	182112450	912	912	912	912	183
418	20231101	115400	181945554	915	915	915	915	0
419	20231101	115300	181945554	915	915	915	915	0
420	20231101	115200	181945554	915	915	915	915	0
421	20231101	115100	181945554	915	915	915	915	0
422	20231101	115000	181945554	915	915	915	915	1
423	20231101	114900	181944639	915	911	915	910	552
424	20231101	114800	181442283	916	916	916	916	1
425	20231101	114700	181441367	913	913	913	913	0
426	20231101	114600	181441367	913	918	918	913	771
427	20231101	114500	180737112	920	919	920	914	388
428	20231101	114400	180380549	920	905	929	905	38927
429	20231101	114300	144702761	906	906	906	906	2
430	20231101	114200	144700949	906	906	906	906	0
431	20231101	114100	144700949	906	906	906	906	3
432	20231101	114000	144698231	906	906	906	906	0
433	20231101	113900	144698231	906	906	906	906	0
434	20231101	113800	144698231	906	906	906	906	118
435	20231101	113700	144591323	904	904	904	904	1785
436	20231101	113600	142977683	904	904	904	904	0
437	20231101	113500	142977683	904	904	904	904	0
438	20231101	113400	142977683	904	904	904	904	0
439	20231101	113300	142977683	904	904	904	904	0
440	20231101	113200	142977683	904	904	904	904	2515
441	20231101	113100	140704123	904	904	904	904	0
442	20231101	113000	140704123	904	904	904	904	0
443	20231101	112900	140704123	904	904	904	904	0
444	20231101	112800	140704123	904	904	904	904	0
445	20231101	112700	140704123	904	904	904	904	100
446	20231101	112600	140613723	904	904	904	904	0
447	20231101	112500	140613723	904	904	904	904	0
448	20231101	112400	140613723	904	904	904	904	0
449	20231101	112300	140613723	904	904	904	904	0
450	20231101	112200	140613723	904	905	905	904	2000
451	20231101	112100	138804946	904	904	904	904	0
452	20231101	112000	138804946	904	904	904	904	0
453	20231101	111900	138804946	904	904	904	904	0
454	20231101	111800	138804946	904	904	904	904	0
455	20231101	111700	138804946	904	904	904	904	0
456	20231101	111600	138804946	904	904	904	904	1
457	20231101	111500	138804042	904	904	904	904	0
458	20231101	111400	138804042	904	904	904	904	0
459	20231101	111300	138804042	904	904	904	904	0
460	20231101	111200	138804042	904	904	904	904	0
461	20231101	111100	138804042	904	904	904	904	0
462	20231101	111000	138804042	904	904	904	904	0
463	20231101	110900	138804042	904	904	904	904	5
464	20231101	110800	138799522	904	904	904	904	1707
465	20231101	110700	137256394	903	904	904	903	2001
466	20231101	110600	135449490	904	905	905	904	2600
467	20231101	110500	133099000	905	905	905	905	0
468	20231101	110400	133099000	905	905	905	904	422
469	20231101	110300	132717092	908	908	908	908	0
470	20231101	110200	132717092	908	908	908	908	1
471	20231101	110100	132716184	905	905	905	905	0
472	20231101	110000	132716184	905	908	908	904	8849
473	20231101	105900	124712232	905	905	905	905	0
474	20231101	105800	124712232	905	905	905	905	0
475	20231101	105700	124712232	905	905	905	905	1
476	20231101	105600	124711327	906	906	906	906	577
477	20231101	105500	124188565	907	907	907	907	0
478	20231101	105400	124188565	907	907	907	907	0
479	20231101	105300	124188565	907	907	907	907	1977
480	20231101	105200	122395426	907	907	907	907	100
481	20231101	105100	122304726	907	908	908	907	209
482	20231101	105000	122115064	908	909	909	908	1223
483	20231101	104900	121004153	909	909	909	909	2800
484	20231101	104800	118458953	909	909	909	909	0
485	20231101	104700	118458953	909	909	909	909	0
486	20231101	104600	118458953	909	909	909	909	0
487	20231101	104500	118458953	909	909	909	909	1002
488	20231101	104400	117548135	909	909	909	909	7
489	20231101	104300	117541772	910	910	910	910	0
490	20231101	104200	117541772	910	910	910	910	0
491	20231101	104100	117541772	910	910	910	910	0
492	20231101	104000	117541772	910	910	910	910	0
493	20231101	103900	117541772	910	910	910	910	0
494	20231101	103800	117541772	910	910	910	910	0
495	20231101	103700	117541772	910	910	910	910	0
496	20231101	103600	117541772	910	910	910	910	0
497	20231101	103500	117541772	910	910	910	910	7
498	20231101	103400	117535402	911	911	911	911	2
499	20231101	103300	117533580	911	911	911	911	1
500	20231101	103200	117532669	911	909	911	909	51
501	20231101	103100	117486308	910	910	910	910	14
502	20231101	103000	117473568	910	910	910	910	62
503	20231101	102900	117417148	909	909	909	909	50
504	20231101	102800	117371698	910	910	910	910	0
505	20231101	102700	117371698	910	910	910	910	447
506	20231101	102600	116964928	910	910	910	910	0
507	20231101	102500	116964928	910	911	911	910	2008
508	20231101	102400	115135781	913	913	913	913	0
509	20231101	102300	115135781	913	913	913	913	0
510	20231101	102200	115135781	913	913	913	913	0
511	20231101	102100	115135781	913	913	913	913	1000
512	20231101	102000	114222781	912	912	912	912	9
513	20231101	101900	114214573	912	911	912	911	1013
514	20231101	101800	113290719	910	910	910	910	3400
515	20231101	101700	110196719	910	910	910	910	0
516	20231101	101600	110196719	910	910	910	910	276
517	20231101	101500	109945559	912	912	912	911	323
518	20231101	101400	109651293	912	912	912	912	0
519	20231101	101300	109651293	912	912	912	912	126
520	20231101	101200	109536381	912	913	913	912	543
521	20231101	101100	109041161	913	913	913	912	328
522	20231101	101000	108741700	912	912	912	912	4
523	20231101	100900	108738052	912	912	912	912	0
524	20231101	100800	108738052	912	911	912	911	3392
525	20231101	100700	105645291	911	911	911	911	0
526	20231101	100600	105645291	911	911	911	911	575
527	20231101	100500	105121466	910	910	910	910	1387
528	20231101	100400	103859296	910	910	910	910	1300
529	20231101	100300	102676296	908	908	908	908	300
530	20231101	100200	102403896	909	909	909	909	100
531	20231101	100100	102312996	910	910	910	910	0
532	20231101	100000	102312996	910	910	910	910	1
533	20231101	095900	102312086	908	908	908	908	400
534	20231101	095800	101948886	910	910	910	910	0
535	20231101	095700	101948886	910	910	910	910	141
536	20231101	095600	101820576	909	909	909	909	1246
537	20231101	095500	100687962	909	909	909	907	1599
538	20231101	095400	99234477	910	910	910	910	0
539	20231101	095300	99234477	910	910	910	910	0
540	20231101	095200	99234477	910	910	910	910	0
541	20231101	095100	99234477	910	911	911	910	1269
542	20231101	095000	98079252	911	911	911	911	83
543	20231101	094900	98003639	911	911	911	911	7
544	20231101	094800	97997262	911	911	911	911	526
545	20231101	094700	97518076	912	912	912	912	0
546	20231101	094600	97518076	912	909	912	909	6491
547	20231101	094500	91609094	908	908	908	908	814
548	20231101	094400	90869982	908	908	908	908	1
549	20231101	094300	90869074	908	906	908	906	1097
550	20231101	094200	89875190	906	907	907	906	551
551	20231101	094100	89375959	908	908	908	908	984
552	20231101	094000	88482487	908	908	908	908	3
553	20231101	093900	88479763	909	908	909	908	847
554	20231101	093800	87710360	909	909	909	909	20
555	20231101	093700	87692180	909	909	909	909	64
556	20231101	093600	87634004	909	909	909	909	25
557	20231101	093500	87611279	909	909	909	909	0
558	20231101	093400	87611279	909	909	909	908	159
559	20231101	093300	87466905	908	909	909	908	201
560	20231101	093200	87284396	908	908	909	908	968
561	20231101	093100	86405101	909	908	909	908	448
562	20231101	093000	85997885	908	908	908	908	299
563	20231101	092900	85726393	908	908	908	908	1
564	20231101	092800	85725485	906	907	907	906	518
565	20231101	092700	85255734	906	905	906	905	4005
566	20231101	092600	81630781	905	905	905	904	2103
567	20231101	092500	79727667	905	905	905	905	3859
568	20231101	092400	76235272	904	903	905	903	4353
569	20231101	092300	72302327	905	904	905	904	657
570	20231101	092200	71707745	905	905	905	905	0
571	20231101	092100	71707745	905	905	905	905	0
572	20231101	092000	71707745	905	905	905	905	0
573	20231101	091900	71707745	905	905	905	905	0
574	20231101	091800	71707745	905	905	905	905	2889
575	20231101	091700	69093200	906	906	906	906	0
576	20231101	091600	69093200	906	906	906	906	0
577	20231101	091500	69093200	906	906	906	906	0
578	20231101	091400	69093200	906	901	906	901	11508
579	20231101	091300	58711952	906	900	906	900	44037
580	20231101	091200	19071431	900	900	900	900	1
581	20231101	091100	19070531	899	899	899	899	50
582	20231101	091000	19025581	899	899	899	899	50
583	20231101	090900	18980631	899	897	899	897	1020
584	20231101	090800	18064863	897	899	899	897	1785
585	20231101	090700	16462148	899	899	899	899	0
586	20231101	090600	16462148	899	897	899	897	889
587	20231101	090500	15664315	897	900	900	897	2751
588	20231101	090400	13193074	900	897	900	897	10785
589	20231101	090300	3507201	897	896	897	896	309
590	20231101	090200	3230036	895	895	895	895	12
591	20231101	090100	3219296	895	895	895	895	0
592	20231101	090000	3219296	895	894	895	894	3601