KissMeData/011080/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185400	89775788	962	962	962	962	536
3	20231107	185300	89775788	962	962	962	962	0
4	20231107	185200	89775788	962	962	962	962	0
5	20231107	185100	89775788	962	962	962	962	0
6	20231107	185000	89775788	962	962	962	962	0
7	20231107	184900	89775788	962	962	962	962	0
8	20231107	184800	89775788	962	962	962	962	0
9	20231107	184700	89775788	962	962	962	962	0
10	20231107	184600	89775788	962	962	962	962	0
11	20231107	184500	89775788	962	962	962	962	0
12	20231107	184400	89775788	962	962	962	962	0
13	20231107	184300	89775788	962	962	962	962	0
14	20231107	184200	89775788	962	962	962	962	0
15	20231107	184100	89775788	962	962	962	962	0
16	20231107	184000	89775788	962	962	962	962	0
17	20231107	183900	89775788	962	962	962	962	0
18	20231107	183800	89775788	962	962	962	962	0
19	20231107	183700	89775788	962	962	962	962	0
20	20231107	183600	89775788	962	962	962	962	0
21	20231107	183500	89775788	962	962	962	962	0
22	20231107	183400	89775788	962	962	962	962	0
23	20231107	183300	89775788	962	962	962	962	0
24	20231107	183200	89775788	962	962	962	962	0
25	20231107	183100	89775788	962	962	962	962	0
26	20231107	183000	89775788	962	962	962	962	0
27	20231107	182900	89775788	962	962	962	962	0
28	20231107	182800	89775788	962	962	962	962	0
29	20231107	182700	89775788	962	962	962	962	0
30	20231107	182600	89775788	962	962	962	962	0
31	20231107	182500	89775788	962	962	962	962	0
32	20231107	182400	89775788	962	962	962	962	536
33	20231107	182300	89775788	962	962	962	962	0
34	20231107	182200	89775788	962	962	962	962	0
35	20231107	182100	89775788	962	962	962	962	0
36	20231107	182000	89775788	962	962	962	962	0
37	20231107	181900	89775788	962	962	962	962	0
38	20231107	181800	89775788	962	962	962	962	0
39	20231107	181700	89775788	962	962	962	962	0
40	20231107	181600	89775788	962	962	962	962	0
41	20231107	181500	89775788	962	962	962	962	0
42	20231107	181400	89775788	962	962	962	962	0
43	20231107	181300	89775788	962	962	962	962	0
44	20231107	181200	89775788	962	962	962	962	0
45	20231107	181100	89775788	962	962	962	962	0
46	20231107	181000	89775788	962	962	962	962	0
47	20231107	180900	89775788	962	962	962	962	0
48	20231107	180800	89775788	962	962	962	962	0
49	20231107	180700	89775788	962	962	962	962	0
50	20231107	180600	89775788	962	962	962	962	0
51	20231107	180500	89775788	962	962	962	962	0
52	20231107	180400	89775788	962	962	962	962	0
53	20231107	180300	89775788	962	962	962	962	0
54	20231107	180200	89775788	962	962	962	962	0
55	20231107	180100	89775788	962	962	962	962	0
56	20231107	180000	89775788	962	962	962	962	0
57	20231107	175900	89775788	962	962	962	962	0
58	20231107	175800	89775788	962	962	962	962	0
59	20231107	175700	89775788	962	962	962	962	0
60	20231107	175600	89775788	962	962	962	962	0
61	20231107	175500	89775788	962	962	962	962	0
62	20231107	175400	89775788	962	962	962	962	536
63	20231107	175300	89775788	962	962	962	962	0
64	20231107	175200	89775788	962	962	962	962	0
65	20231107	175100	89775788	962	962	962	962	0
66	20231107	175000	89775788	962	962	962	962	0
67	20231107	174900	89775788	962	962	962	962	0
68	20231107	174800	89775788	962	962	962	962	0
69	20231107	174700	89775788	962	962	962	962	0
70	20231107	174600	89775788	962	962	962	962	0
71	20231107	174500	89775788	962	962	962	962	0
72	20231107	174400	89775788	962	962	962	962	0
73	20231107	174300	89775788	962	962	962	962	0
74	20231107	174200	89775788	962	962	962	962	0
75	20231107	174100	89775788	962	962	962	962	0
76	20231107	174000	89775788	962	962	962	962	0
77	20231107	173900	89775788	962	962	962	962	0
78	20231107	173800	89775788	962	962	962	962	0
79	20231107	173700	89775788	962	962	962	962	0
80	20231107	173600	89775788	962	962	962	962	0
81	20231107	173500	89775788	962	962	962	962	0
82	20231107	173400	89775788	962	962	962	962	0
83	20231107	173300	89775788	962	962	962	962	0
84	20231107	173200	89775788	962	962	962	962	0
85	20231107	173100	89775788	962	962	962	962	0
86	20231107	173000	89775788	962	962	962	962	0
87	20231107	172900	89775788	962	962	962	962	0
88	20231107	172800	89775788	962	962	962	962	0
89	20231107	172700	89775788	962	962	962	962	0
90	20231107	172600	89775788	962	962	962	962	0
91	20231107	172500	89775788	962	962	962	962	0
92	20231107	172400	89775788	962	962	962	962	536
93	20231107	172300	89775788	962	962	962	962	0
94	20231107	172200	89775788	962	962	962	962	0
95	20231107	172100	89775788	962	962	962	962	0
96	20231107	172000	89775788	962	962	962	962	0
97	20231107	171900	89775788	962	962	962	962	0
98	20231107	171800	89775788	962	962	962	962	0
99	20231107	171700	89775788	962	962	962	962	0
100	20231107	171600	89775788	962	962	962	962	0
101	20231107	171500	89775788	962	962	962	962	0
102	20231107	171400	89775788	962	962	962	962	0
103	20231107	171300	89775788	962	962	962	962	0
104	20231107	171200	89775788	962	962	962	962	0
105	20231107	171100	89775788	962	962	962	962	0
106	20231107	171000	89775788	962	962	962	962	0
107	20231107	170900	89775788	962	962	962	962	0
108	20231107	170800	89775788	962	962	962	962	0
109	20231107	170700	89775788	962	962	962	962	0
110	20231107	170600	89775788	962	962	962	962	0
111	20231107	170500	89775788	962	962	962	962	0
112	20231107	170400	89775788	962	962	962	962	0
113	20231107	170300	89775788	962	962	962	962	0
114	20231107	170200	89775788	962	962	962	962	0
115	20231107	170100	89775788	962	962	962	962	0
116	20231107	170000	89775788	962	962	962	962	0
117	20231107	165900	89775788	962	962	962	962	0
118	20231107	165800	89775788	962	962	962	962	0
119	20231107	165700	89775788	962	962	962	962	0
120	20231107	165600	89775788	962	962	962	962	0
121	20231107	165500	89775788	962	962	962	962	0
122	20231107	165400	89775788	962	962	962	962	536
123	20231107	165300	89775788	962	962	962	962	0
124	20231107	165200	89775788	962	962	962	962	0
125	20231107	165100	89775788	962	962	962	962	0
126	20231107	165000	89775788	962	962	962	962	0
127	20231107	164900	89775788	962	962	962	962	0
128	20231107	164800	89775788	962	962	962	962	0
129	20231107	164700	89775788	962	962	962	962	0
130	20231107	164600	89775788	962	962	962	962	0
131	20231107	164500	89775788	962	962	962	962	0
132	20231107	164400	89775788	962	962	962	962	0
133	20231107	164300	89775788	962	962	962	962	0
134	20231107	164200	89775788	962	962	962	962	0
135	20231107	164100	89775788	962	962	962	962	0
136	20231107	164000	89775788	962	962	962	962	0
137	20231107	163900	89775788	962	962	962	962	0
138	20231107	163800	89775788	962	962	962	962	0
139	20231107	163700	89775788	962	962	962	962	0
140	20231107	163600	89775788	962	962	962	962	0
141	20231107	163500	89775788	962	962	962	962	0
142	20231107	163400	89775788	962	962	962	962	0
143	20231107	163300	89775788	962	962	962	962	0
144	20231107	163200	89775788	962	962	962	962	0
145	20231107	163100	89775788	962	962	962	962	0
146	20231107	163000	89775788	962	962	962	962	0
147	20231107	162900	89775788	962	962	962	962	0
148	20231107	162800	89775788	962	962	962	962	0
149	20231107	162700	89775788	962	962	962	962	0
150	20231107	162600	89775788	962	962	962	962	0
151	20231107	162500	89775788	962	962	962	962	0
152	20231107	162400	89775788	962	962	962	962	536
153	20231107	162300	89775788	962	962	962	962	0
154	20231107	162200	89775788	962	962	962	962	0
155	20231107	162100	89775788	962	962	962	962	0
156	20231107	162000	89775788	962	962	962	962	0
157	20231107	161900	89775788	962	962	962	962	0
158	20231107	161800	89775788	962	962	962	962	0
159	20231107	161700	89775788	962	962	962	962	0
160	20231107	161600	89775788	962	962	962	962	0
161	20231107	161500	89775788	962	962	962	962	0
162	20231107	161400	89775788	962	962	962	962	0
163	20231107	161300	89775788	962	962	962	962	0
164	20231107	161200	89775788	962	962	962	962	0
165	20231107	161100	89775788	962	962	962	962	0
166	20231107	161000	89775788	962	962	962	962	0
167	20231107	160900	89775788	962	962	962	962	0
168	20231107	160800	89775788	962	962	962	962	0
169	20231107	160700	89775788	962	962	962	962	0
170	20231107	160600	89775788	962	962	962	962	0
171	20231107	160500	89775788	962	962	962	962	0
172	20231107	160400	89775788	962	962	962	962	0
173	20231107	160300	89775788	962	962	962	962	0
174	20231107	160200	89775788	962	962	962	962	0
175	20231107	160100	89775788	962	962	962	962	0
176	20231107	160000	89775788	962	962	962	962	0
177	20231107	155900	89775788	962	962	962	962	0
178	20231107	155800	89775788	962	962	962	962	0
179	20231107	155700	89775788	962	962	962	962	0
180	20231107	155600	89775788	962	962	962	962	0
181	20231107	155500	89775788	962	962	962	962	0
182	20231107	155400	89775788	962	962	962	962	536
183	20231107	155300	89775788	962	962	962	962	0
184	20231107	155200	89775788	962	962	962	962	0
185	20231107	155100	89775788	962	962	962	962	0
186	20231107	155000	89775788	962	962	962	962	0
187	20231107	154900	89775788	962	962	962	962	0
188	20231107	154800	89775788	962	962	962	962	0
189	20231107	154700	89775788	962	962	962	962	0
190	20231107	154600	89775788	962	962	962	962	0
191	20231107	154500	89775788	962	962	962	962	0
192	20231107	154400	89775788	962	962	962	962	0
193	20231107	154300	89775788	962	962	962	962	0
194	20231107	154200	89775788	962	962	962	962	0
195	20231107	154100	89775788	962	962	962	962	0
196	20231107	154000	89775788	962	962	962	962	0
197	20231107	153900	89775788	962	962	962	962	0
198	20231107	153800	89775788	962	962	962	962	0
199	20231107	153700	89775788	962	962	962	962	0
200	20231107	153600	89775788	962	962	962	962	0
201	20231107	153500	89775788	962	962	962	962	0
202	20231107	153400	89775788	962	962	962	962	0
203	20231107	153300	89775788	962	962	962	962	0
204	20231107	153200	89775788	962	962	962	962	0
205	20231107	153100	89775788	962	962	962	962	0
206	20231107	153000	89775788	962	962	962	962	536
207	20231107	152900	89260156	962	962	962	962	0
208	20231107	152800	89260156	962	962	962	962	0
209	20231107	152700	89260156	962	962	962	962	0
210	20231107	152600	89260156	962	962	962	962	0
211	20231107	152500	89260156	962	962	962	962	0
212	20231107	152400	89260156	962	962	962	962	0
213	20231107	152300	89260156	962	962	962	962	0
214	20231107	152200	89260156	962	962	962	962	0
215	20231107	152100	89260156	962	962	962	962	0
216	20231107	152000	89260156	962	962	962	962	0
217	20231107	151900	89260156	962	962	962	962	0
218	20231107	151800	89260156	962	962	962	962	0
219	20231107	151700	89260156	962	962	962	962	140
220	20231107	151600	89125476	964	964	964	964	0
221	20231107	151500	89125476	964	964	964	964	8
222	20231107	151400	89117764	964	964	964	964	0
223	20231107	151300	89117764	964	964	964	964	0
224	20231107	151200	89117764	964	964	964	964	1
225	20231107	151100	89116800	964	964	964	964	0
226	20231107	151000	89116800	964	964	964	964	0
227	20231107	150900	89116800	964	964	964	964	0
228	20231107	150800	89116800	964	964	964	964	0
229	20231107	150700	89116800	964	964	964	964	12
230	20231107	150600	89105232	962	962	962	962	0
231	20231107	150500	89105232	962	962	962	962	0
232	20231107	150400	89105232	962	962	962	962	0
233	20231107	150300	89105232	962	962	962	962	0
234	20231107	150200	89105232	962	962	962	962	0
235	20231107	150100	89105232	962	962	962	962	0
236	20231107	150000	89105232	962	962	962	962	103
237	20231107	145900	89006146	963	963	963	963	86
238	20231107	145800	88923328	963	963	963	963	103
239	20231107	145700	88824139	963	963	963	963	0
240	20231107	145600	88824139	963	963	963	963	0
241	20231107	145500	88824139	963	963	963	963	0
242	20231107	145400	88824139	963	963	963	963	0
243	20231107	145300	88824139	963	963	963	963	50
244	20231107	145200	88775989	963	963	963	963	205
245	20231107	145100	88578574	962	962	962	962	0
246	20231107	145000	88578574	962	962	962	962	0
247	20231107	144900	88578574	962	962	962	962	0
248	20231107	144800	88578574	962	962	962	962	0
249	20231107	144700	88578574	962	962	962	962	0
250	20231107	144600	88578574	962	962	962	962	0
251	20231107	144500	88578574	962	962	962	962	0
252	20231107	144400	88578574	962	962	962	962	0
253	20231107	144300	88578574	962	961	962	961	177
254	20231107	144200	88408330	960	960	960	960	23
255	20231107	144100	88386250	959	959	959	959	0
256	20231107	144000	88386250	959	959	959	959	0
257	20231107	143900	88386250	959	959	959	959	0
258	20231107	143800	88386250	959	959	959	959	62
259	20231107	143700	88326792	959	959	959	959	0
260	20231107	143600	88326792	959	959	959	959	0
261	20231107	143500	88326792	959	959	959	959	0
262	20231107	143400	88326792	959	959	959	959	0
263	20231107	143300	88326792	959	959	959	959	0
264	20231107	143200	88326792	959	959	959	959	0
265	20231107	143100	88326792	959	959	959	959	0
266	20231107	143000	88326792	959	959	959	959	0
267	20231107	142900	88326792	959	959	959	959	25
268	20231107	142800	88302817	957	957	957	957	0
269	20231107	142700	88302817	957	957	957	957	0
270	20231107	142600	88302817	957	957	957	957	0
271	20231107	142500	88302817	957	957	957	957	0
272	20231107	142400	88302817	957	957	957	957	15
273	20231107	142300	88288462	965	965	965	965	0
274	20231107	142200	88288462	965	965	965	965	0
275	20231107	142100	88288462	965	965	965	965	0
276	20231107	142000	88288462	965	965	965	965	0
277	20231107	141900	88288462	965	965	965	965	0
278	20231107	141800	88288462	965	965	965	965	0
279	20231107	141700	88288462	965	965	965	965	0
280	20231107	141600	88288462	965	965	965	965	0
281	20231107	141500	88288462	965	965	965	965	0
282	20231107	141400	88288462	965	965	965	965	0
283	20231107	141300	88288462	965	965	965	965	0
284	20231107	141200	88288462	965	965	965	965	0
285	20231107	141100	88288462	965	965	965	965	0
286	20231107	141000	88288462	965	965	965	965	84
287	20231107	140900	88207402	965	965	965	965	0
288	20231107	140800	88207402	965	965	965	965	0
289	20231107	140700	88207402	965	965	965	965	0
290	20231107	140600	88207402	965	965	965	965	0
291	20231107	140500	88207402	965	965	965	965	0
292	20231107	140400	88207402	965	965	965	965	0
293	20231107	140300	88207402	965	965	965	965	0
294	20231107	140200	88207402	965	965	965	965	0
295	20231107	140100	88207402	965	965	965	965	0
296	20231107	140000	88207402	965	959	965	959	30
297	20231107	135900	88178544	958	957	958	957	6
298	20231107	135800	88172799	956	953	956	953	8
299	20231107	135700	88165160	953	952	953	952	5558
300	20231107	135600	82873943	952	952	952	952	0
301	20231107	135500	82873943	952	952	952	952	0
302	20231107	135400	82873943	952	952	952	952	0
303	20231107	135300	82873943	952	952	952	952	0
304	20231107	135200	82873943	952	952	952	952	33
305	20231107	135100	82842527	952	952	952	952	0
306	20231107	135000	82842527	952	952	952	952	0
307	20231107	134900	82842527	952	952	952	952	0
308	20231107	134800	82842527	952	952	952	952	0
309	20231107	134700	82842527	952	952	952	952	1000
310	20231107	134600	81890527	952	952	952	952	100
311	20231107	134500	81795327	952	952	952	952	0
312	20231107	134400	81795327	952	952	952	952	0
313	20231107	134300	81795327	952	952	952	952	0
314	20231107	134200	81795327	952	952	952	952	0
315	20231107	134100	81795327	952	952	952	952	0
316	20231107	134000	81795327	952	952	952	952	0
317	20231107	133900	81795327	952	952	952	952	0
318	20231107	133800	81795327	952	952	952	952	0
319	20231107	133700	81795327	952	952	952	952	0
320	20231107	133600	81795327	952	952	952	952	0
321	20231107	133500	81795327	952	952	952	952	636
322	20231107	133400	81189855	952	952	952	952	0
323	20231107	133300	81189855	952	952	952	952	0
324	20231107	133200	81189855	952	952	952	952	25
325	20231107	133100	81166055	952	950	952	950	51
326	20231107	133000	81117505	952	952	952	952	600
327	20231107	132900	80546305	952	952	952	952	0
328	20231107	132800	80546305	952	952	952	952	524
329	20231107	132700	80047457	950	950	950	950	0
330	20231107	132600	80047457	950	950	950	950	0
331	20231107	132500	80047457	950	950	950	950	0
332	20231107	132400	80047457	950	950	950	950	0
333	20231107	132300	80047457	950	950	950	950	0
334	20231107	132200	80047457	950	950	950	950	0
335	20231107	132100	80047457	950	950	950	950	0
336	20231107	132000	80047457	950	950	950	950	0
337	20231107	131900	80047457	950	950	950	950	0
338	20231107	131800	80047457	950	950	950	950	0
339	20231107	131700	80047457	950	950	950	950	0
340	20231107	131600	80047457	950	950	950	950	0
341	20231107	131500	80047457	950	950	950	950	0
342	20231107	131400	80047457	950	950	950	950	0
343	20231107	131300	80047457	950	950	950	950	33
344	20231107	131200	80016107	950	950	950	950	12
345	20231107	131100	80004707	950	950	950	950	1103
346	20231107	131000	78956857	950	950	950	950	0
347	20231107	130900	78956857	950	950	950	950	10
348	20231107	130800	78947357	950	950	950	950	0
349	20231107	130700	78947357	950	950	950	950	33
350	20231107	130600	78916007	950	950	950	950	33
351	20231107	130500	78884657	950	950	950	950	33
352	20231107	130400	78853307	950	950	950	950	512
353	20231107	130300	78366907	949	949	949	949	6
354	20231107	130200	78361213	949	950	950	949	430
355	20231107	130100	77953110	950	950	950	950	0
356	20231107	130000	77953110	950	950	950	950	437
357	20231107	125900	77537960	950	950	950	950	0
358	20231107	125800	77537960	950	950	950	950	0
359	20231107	125700	77537960	950	950	950	950	0
360	20231107	125600	77537960	950	950	950	950	0
361	20231107	125500	77537960	950	950	950	950	0
362	20231107	125400	77537960	950	950	950	950	0
363	20231107	125300	77537960	950	950	950	950	0
364	20231107	125200	77537960	950	950	950	950	219
365	20231107	125100	77329910	951	951	951	951	0
366	20231107	125000	77329910	951	951	951	951	1000
367	20231107	124900	76378910	952	952	952	952	0
368	20231107	124800	76378910	952	952	952	952	0
369	20231107	124700	76378910	952	952	952	952	0
370	20231107	124600	76378910	952	952	952	952	0
371	20231107	124500	76378910	952	952	952	952	200
372	20231107	124400	76188510	952	952	952	952	0
373	20231107	124300	76188510	952	952	952	952	0
374	20231107	124200	76188510	952	952	952	952	0
375	20231107	124100	76188510	952	952	952	952	4
376	20231107	124000	76184702	949	949	949	949	0
377	20231107	123900	76184702	949	949	949	949	0
378	20231107	123800	76184702	949	949	949	949	429
379	20231107	123700	75777581	948	948	948	948	0
380	20231107	123600	75777581	948	948	948	948	0
381	20231107	123500	75777581	948	948	948	948	608
382	20231107	123400	75201197	948	948	948	948	0
383	20231107	123300	75201197	948	948	948	948	600
384	20231107	123200	74632397	948	948	948	948	0
385	20231107	123100	74632397	948	948	948	948	202
386	20231107	123000	74440901	949	949	949	949	0
387	20231107	122900	74440901	949	950	950	949	655
388	20231107	122800	73819290	950	950	950	950	0
389	20231107	122700	73819290	950	950	950	950	0
390	20231107	122600	73819290	950	950	950	950	0
391	20231107	122500	73819290	950	950	950	950	0
392	20231107	122400	73819290	950	950	950	950	0
393	20231107	122300	73819290	950	950	950	950	500
394	20231107	122200	73344290	952	952	952	952	0
395	20231107	122100	73344290	952	952	952	952	0
396	20231107	122000	73344290	952	952	952	952	0
397	20231107	121900	73344290	952	952	952	952	0
398	20231107	121800	73344290	952	952	952	952	0
399	20231107	121700	73344290	952	952	952	952	2299
400	20231107	121600	71155642	950	950	950	950	0
401	20231107	121500	71155642	950	950	950	950	0
402	20231107	121400	71155642	950	950	950	950	0
403	20231107	121300	71155642	950	950	950	950	0
404	20231107	121200	71155642	950	950	950	950	0
405	20231107	121100	71155642	950	951	951	950	3445
406	20231107	121000	67882306	952	952	953	951	515
407	20231107	120900	67392026	952	952	952	952	43
408	20231107	120800	67351090	954	954	954	954	1652
409	20231107	120700	65775082	953	953	953	953	208
410	20231107	120600	65576858	955	955	955	955	0
411	20231107	120500	65576858	955	955	955	955	0
412	20231107	120400	65576858	955	955	955	955	0
413	20231107	120300	65576858	955	955	955	955	2000
414	20231107	120200	63666858	955	955	955	955	0
415	20231107	120100	63666858	955	955	955	955	0
416	20231107	120000	63666858	955	955	955	955	0
417	20231107	115900	63666858	955	955	955	955	11
418	20231107	115800	63656353	955	955	955	955	0
419	20231107	115700	63656353	955	955	955	955	1000
420	20231107	115600	62701353	955	955	955	955	0
421	20231107	115500	62701353	955	955	955	955	0
422	20231107	115400	62701353	955	955	955	955	0
423	20231107	115300	62701353	955	954	955	954	556
424	20231107	115200	62170678	954	955	955	954	1248
425	20231107	115100	60979337	955	956	956	955	262
426	20231107	115000	60729066	957	958	959	957	332
427	20231107	114900	60410915	959	959	959	959	0
428	20231107	114800	60410915	959	960	960	959	161
429	20231107	114700	60256410	961	961	961	961	650
430	20231107	114600	59631760	961	961	961	961	0
431	20231107	114500	59631760	961	963	963	961	22
432	20231107	114400	59610576	964	964	964	964	0
433	20231107	114300	59610576	964	964	964	964	0
434	20231107	114200	59610576	964	964	964	964	0
435	20231107	114100	59610576	964	964	964	964	0
436	20231107	114000	59610576	964	964	964	964	0
437	20231107	113900	59610576	964	964	964	964	0
438	20231107	113800	59610576	964	964	964	964	0
439	20231107	113700	59610576	964	965	965	964	200
440	20231107	113600	59417676	966	965	966	965	2028
441	20231107	113500	57459456	965	960	965	960	3495
442	20231107	113400	54089256	960	960	960	960	0
443	20231107	113300	54089256	960	960	960	960	5
444	20231107	113200	54084456	960	964	964	960	5000
445	20231107	113100	49277234	965	964	965	964	2
446	20231107	113000	49275305	965	965	965	965	0
447	20231107	112900	49275305	965	965	965	965	0
448	20231107	112800	49275305	965	965	965	965	671
449	20231107	112700	48627790	965	966	966	965	2775
450	20231107	112600	45947416	967	967	967	967	1800
451	20231107	112500	44206816	967	968	968	967	28
452	20231107	112400	44179739	967	968	968	967	733
453	20231107	112300	43470196	969	969	969	969	0
454	20231107	112200	43470196	969	969	969	969	0
455	20231107	112100	43470196	969	969	969	969	0
456	20231107	112000	43470196	969	970	970	969	1058
457	20231107	111900	42444103	971	971	971	971	131
458	20231107	111800	42316902	971	971	971	971	0
459	20231107	111700	42316902	971	971	971	971	0
460	20231107	111600	42316902	971	971	971	971	0
461	20231107	111500	42316902	971	971	971	971	0
462	20231107	111400	42316902	971	971	971	971	0
463	20231107	111300	42316902	971	971	971	971	0
464	20231107	111200	42316902	971	971	971	971	0
465	20231107	111100	42316902	971	971	971	971	0
466	20231107	111000	42316902	971	971	971	971	0
467	20231107	110900	42316902	971	971	971	971	0
468	20231107	110800	42316902	971	971	971	971	10
469	20231107	110700	42307192	970	970	970	970	0
470	20231107	110600	42307192	970	970	970	970	0
471	20231107	110500	42307192	970	970	970	970	0
472	20231107	110400	42307192	970	970	970	970	0
473	20231107	110300	42307192	970	970	970	970	0
474	20231107	110200	42307192	970	970	970	970	0
475	20231107	110100	42307192	970	970	970	970	0
476	20231107	110000	42307192	970	970	970	970	0
477	20231107	105900	42307192	970	970	970	970	0
478	20231107	105800	42307192	970	970	970	970	0
479	20231107	105700	42307192	970	970	970	970	0
480	20231107	105600	42307192	970	970	970	970	0
481	20231107	105500	42307192	970	970	970	970	0
482	20231107	105400	42307192	970	970	970	970	11
483	20231107	105300	42296522	970	970	970	970	0
484	20231107	105200	42296522	970	970	970	970	0
485	20231107	105100	42296522	970	977	977	970	646
486	20231107	105000	41665747	970	970	970	970	129
487	20231107	104900	41540617	970	970	970	970	0
488	20231107	104800	41540617	970	970	970	970	73
489	20231107	104700	41469807	970	970	970	970	55
490	20231107	104600	41416457	970	970	970	970	72
491	20231107	104500	41346617	970	970	970	970	0
492	20231107	104400	41346617	970	970	970	970	0
493	20231107	104300	41346617	970	970	970	970	0
494	20231107	104200	41346617	970	970	970	970	80
495	20231107	104100	41269017	970	970	970	970	0
496	20231107	104000	41269017	970	970	970	970	0
497	20231107	103900	41269017	970	970	970	970	0
498	20231107	103800	41269017	970	970	970	970	0
499	20231107	103700	41269017	970	970	970	970	0
500	20231107	103600	41269017	970	971	971	970	5000
501	20231107	103500	36418722	970	970	970	970	0
502	20231107	103400	36418722	970	970	970	970	0
503	20231107	103300	36418722	970	970	970	970	0
504	20231107	103200	36418722	970	970	970	970	0
505	20231107	103100	36418722	970	970	970	970	0
506	20231107	103000	36418722	970	970	970	970	0
507	20231107	102900	36418722	970	970	970	970	0
508	20231107	102800	36418722	970	970	970	970	0
509	20231107	102700	36418722	970	970	970	970	0
510	20231107	102600	36418722	970	970	970	970	0
511	20231107	102500	36418722	970	970	970	970	0
512	20231107	102400	36418722	970	970	970	970	0
513	20231107	102300	36418722	970	970	970	970	0
514	20231107	102200	36418722	970	970	970	970	0
515	20231107	102100	36418722	970	970	970	970	0
516	20231107	102000	36418722	970	970	970	970	0
517	20231107	101900	36418722	970	970	970	970	0
518	20231107	101800	36418722	970	970	970	970	0
519	20231107	101700	36418722	970	970	970	970	0
520	20231107	101600	36418722	970	970	970	970	0
521	20231107	101500	36418722	970	970	970	970	0
522	20231107	101400	36418722	970	970	970	970	0
523	20231107	101300	36418722	970	970	970	970	376
524	20231107	101200	36054002	970	970	970	970	0
525	20231107	101100	36054002	970	970	970	970	0
526	20231107	101000	36054002	970	970	970	970	0
527	20231107	100900	36054002	970	970	970	970	0
528	20231107	100800	36054002	970	972	972	970	1495
529	20231107	100700	34603447	972	972	972	972	0
530	20231107	100600	34603447	972	972	972	972	0
531	20231107	100500	34603447	972	972	972	972	0
532	20231107	100400	34603447	972	972	972	972	0
533	20231107	100300	34603447	972	972	972	972	0
534	20231107	100200	34603447	972	972	972	972	0
535	20231107	100100	34603447	972	972	972	972	0
536	20231107	100000	34603447	972	972	972	972	0
537	20231107	095900	34603447	972	972	972	972	0
538	20231107	095800	34603447	972	972	972	972	650
539	20231107	095700	33971647	972	972	972	972	0
540	20231107	095600	33971647	972	972	972	972	0
541	20231107	095500	33971647	972	972	972	972	0
542	20231107	095400	33971647	972	972	972	972	0
543	20231107	095300	33971647	972	973	973	972	50
544	20231107	095200	33923036	973	973	973	973	0
545	20231107	095100	33923036	973	973	973	973	0
546	20231107	095000	33923036	973	973	973	973	0
547	20231107	094900	33923036	973	973	973	973	308
548	20231107	094800	33623352	973	973	973	973	0
549	20231107	094700	33623352	973	973	973	973	0
550	20231107	094600	33623352	973	975	975	973	2000
551	20231107	094500	31675087	979	979	979	979	0
552	20231107	094400	31675087	979	980	980	979	4922
553	20231107	094300	26853049	980	980	980	980	4
554	20231107	094200	26849129	980	980	980	980	0
555	20231107	094100	26849129	980	980	980	980	0
556	20231107	094000	26849129	980	980	980	980	406
557	20231107	093900	26451249	980	980	980	980	2
558	20231107	093800	26449289	980	982	982	980	119
559	20231107	093700	26332645	984	984	984	984	0
560	20231107	093600	26332645	984	984	984	984	0
561	20231107	093500	26332645	984	984	984	984	0
562	20231107	093400	26332645	984	984	984	984	1000
563	20231107	093300	25348645	984	984	984	984	0
564	20231107	093200	25348645	984	984	984	984	1
565	20231107	093100	25347661	983	984	984	983	2
566	20231107	093000	25345694	983	983	983	983	0
567	20231107	092900	25345694	983	983	983	983	11960
568	20231107	092800	13589014	983	983	983	983	1237
569	20231107	092700	12373043	983	983	983	983	0
570	20231107	092600	12373043	983	983	983	983	537
571	20231107	092500	11845172	985	985	985	985	0
572	20231107	092400	11845172	985	985	985	985	30
573	20231107	092300	11815622	983	983	983	983	0
574	20231107	092200	11815622	983	983	983	983	108
575	20231107	092100	11709458	985	985	985	985	1
576	20231107	092000	11708473	985	985	985	985	11
577	20231107	091900	11697638	985	985	985	985	1
578	20231107	091800	11696653	982	983	983	982	5000
579	20231107	091700	6786641	985	985	985	985	0
580	20231107	091600	6786641	985	982	985	982	200
581	20231107	091500	6589941	982	982	982	982	0
582	20231107	091400	6589941	982	982	982	982	0
583	20231107	091300	6589941	982	982	982	982	0
584	20231107	091200	6589941	982	982	982	982	0
585	20231107	091100	6589941	982	982	982	982	0
586	20231107	091000	6589941	982	982	982	982	0
587	20231107	090900	6589941	982	982	982	982	1
588	20231107	090800	6588959	986	986	986	986	0
589	20231107	090700	6588959	986	986	986	986	2
590	20231107	090600	6586987	985	985	985	985	1268
591	20231107	090500	5338007	979	979	979	979	0
592	20231107	090400	5338007	979	979	979	979	0
593	20231107	090300	5338007	979	980	980	979	143
594	20231107	090200	5198006	979	979	979	979	6
595	20231107	090100	5192132	982	983	983	982	1550
596	20231107	090000	3668622	984	983	984	983	3732