KissMeData/001210/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183300	35090159	860	860	860	860	194
3	20231108	183200	35090159	860	860	860	860	0
4	20231108	183100	35090159	860	860	860	860	0
5	20231108	183000	35090159	860	860	860	860	0
6	20231108	182900	35090159	860	860	860	860	0
7	20231108	182800	35090159	860	860	860	860	0
8	20231108	182700	35090159	860	860	860	860	0
9	20231108	182600	35090159	860	860	860	860	0
10	20231108	182500	35090159	860	860	860	860	0
11	20231108	182400	35090159	860	860	860	860	0
12	20231108	182300	35090159	860	860	860	860	0
13	20231108	182200	35090159	860	860	860	860	0
14	20231108	182100	35090159	860	860	860	860	0
15	20231108	182000	35090159	860	860	860	860	0
16	20231108	181900	35090159	860	860	860	860	0
17	20231108	181800	35090159	860	860	860	860	0
18	20231108	181700	35090159	860	860	860	860	0
19	20231108	181600	35090159	860	860	860	860	0
20	20231108	181500	35090159	860	860	860	860	0
21	20231108	181400	35090159	860	860	860	860	0
22	20231108	181300	35090159	860	860	860	860	0
23	20231108	181200	35090159	860	860	860	860	0
24	20231108	181100	35090159	860	860	860	860	0
25	20231108	181000	35090159	860	860	860	860	0
26	20231108	180900	35090159	860	860	860	860	0
27	20231108	180800	35090159	860	860	860	860	0
28	20231108	180700	35090159	860	860	860	860	0
29	20231108	180600	35090159	860	860	860	860	0
30	20231108	180500	35090159	860	860	860	860	0
31	20231108	180400	35090159	860	860	860	860	0
32	20231108	180300	35090159	860	860	860	860	194
33	20231108	180200	35090159	860	860	860	860	0
34	20231108	180100	35090159	860	860	860	860	0
35	20231108	180000	35090159	860	860	860	860	0
36	20231108	175900	35090159	860	860	860	860	0
37	20231108	175800	35090159	860	860	860	860	0
38	20231108	175700	35090159	860	860	860	860	0
39	20231108	175600	35090159	860	860	860	860	0
40	20231108	175500	35090159	860	860	860	860	0
41	20231108	175400	35090159	860	860	860	860	0
42	20231108	175300	35090159	860	860	860	860	0
43	20231108	175200	35090159	860	860	860	860	0
44	20231108	175100	35090159	860	860	860	860	0
45	20231108	175000	35090159	860	860	860	860	0
46	20231108	174900	35090159	860	860	860	860	0
47	20231108	174800	35090159	860	860	860	860	0
48	20231108	174700	35090159	860	860	860	860	0
49	20231108	174600	35090159	860	860	860	860	0
50	20231108	174500	35090159	860	860	860	860	0
51	20231108	174400	35090159	860	860	860	860	0
52	20231108	174300	35090159	860	860	860	860	0
53	20231108	174200	35090159	860	860	860	860	0
54	20231108	174100	35090159	860	860	860	860	0
55	20231108	174000	35090159	860	860	860	860	0
56	20231108	173900	35090159	860	860	860	860	0
57	20231108	173800	35090159	860	860	860	860	0
58	20231108	173700	35090159	860	860	860	860	0
59	20231108	173600	35090159	860	860	860	860	0
60	20231108	173500	35090159	860	860	860	860	0
61	20231108	173400	35090159	860	860	860	860	0
62	20231108	173300	35090159	860	860	860	860	194
63	20231108	173200	35090159	860	860	860	860	0
64	20231108	173100	35090159	860	860	860	860	0
65	20231108	173000	35090159	860	860	860	860	0
66	20231108	172900	35090159	860	860	860	860	0
67	20231108	172800	35090159	860	860	860	860	0
68	20231108	172700	35090159	860	860	860	860	0
69	20231108	172600	35090159	860	860	860	860	0
70	20231108	172500	35090159	860	860	860	860	0
71	20231108	172400	35090159	860	860	860	860	0
72	20231108	172300	35090159	860	860	860	860	0
73	20231108	172200	35090159	860	860	860	860	0
74	20231108	172100	35090159	860	860	860	860	0
75	20231108	172000	35090159	860	860	860	860	0
76	20231108	171900	35090159	860	860	860	860	0
77	20231108	171800	35090159	860	860	860	860	0
78	20231108	171700	35090159	860	860	860	860	0
79	20231108	171600	35090159	860	860	860	860	0
80	20231108	171500	35090159	860	860	860	860	0
81	20231108	171400	35090159	860	860	860	860	0
82	20231108	171300	35090159	860	860	860	860	0
83	20231108	171200	35090159	860	860	860	860	0
84	20231108	171100	35090159	860	860	860	860	0
85	20231108	171000	35090159	860	860	860	860	0
86	20231108	170900	35090159	860	860	860	860	0
87	20231108	170800	35090159	860	860	860	860	0
88	20231108	170700	35090159	860	860	860	860	0
89	20231108	170600	35090159	860	860	860	860	0
90	20231108	170500	35090159	860	860	860	860	0
91	20231108	170400	35090159	860	860	860	860	0
92	20231108	170300	35090159	860	860	860	860	194
93	20231108	170200	35090159	860	860	860	860	0
94	20231108	170100	35090159	860	860	860	860	0
95	20231108	170000	35090159	860	860	860	860	0
96	20231108	165900	35090159	860	860	860	860	0
97	20231108	165800	35090159	860	860	860	860	0
98	20231108	165700	35090159	860	860	860	860	0
99	20231108	165600	35090159	860	860	860	860	0
100	20231108	165500	35090159	860	860	860	860	0
101	20231108	165400	35090159	860	860	860	860	0
102	20231108	165300	35090159	860	860	860	860	0
103	20231108	165200	35090159	860	860	860	860	0
104	20231108	165100	35090159	860	860	860	860	0
105	20231108	165000	35090159	860	860	860	860	0
106	20231108	164900	35090159	860	860	860	860	0
107	20231108	164800	35090159	860	860	860	860	0
108	20231108	164700	35090159	860	860	860	860	0
109	20231108	164600	35090159	860	860	860	860	0
110	20231108	164500	35090159	860	860	860	860	0
111	20231108	164400	35090159	860	860	860	860	0
112	20231108	164300	35090159	860	860	860	860	0
113	20231108	164200	35090159	860	860	860	860	0
114	20231108	164100	35090159	860	860	860	860	0
115	20231108	164000	35090159	860	860	860	860	0
116	20231108	163900	35090159	860	860	860	860	0
117	20231108	163800	35090159	860	860	860	860	0
118	20231108	163700	35090159	860	860	860	860	0
119	20231108	163600	35090159	860	860	860	860	0
120	20231108	163500	35090159	860	860	860	860	0
121	20231108	163400	35090159	860	860	860	860	0
122	20231108	163300	35090159	860	860	860	860	194
123	20231108	163200	35090159	860	860	860	860	0
124	20231108	163100	35090159	860	860	860	860	0
125	20231108	163000	35090159	860	860	860	860	0
126	20231108	162900	35090159	860	860	860	860	0
127	20231108	162800	35090159	860	860	860	860	0
128	20231108	162700	35090159	860	860	860	860	0
129	20231108	162600	35090159	860	860	860	860	0
130	20231108	162500	35090159	860	860	860	860	0
131	20231108	162400	35090159	860	860	860	860	0
132	20231108	162300	35090159	860	860	860	860	0
133	20231108	162200	35090159	860	860	860	860	0
134	20231108	162100	35090159	860	860	860	860	0
135	20231108	162000	35090159	860	860	860	860	0
136	20231108	161900	35090159	860	860	860	860	0
137	20231108	161800	35090159	860	860	860	860	0
138	20231108	161700	35090159	860	860	860	860	0
139	20231108	161600	35090159	860	860	860	860	0
140	20231108	161500	35090159	860	860	860	860	0
141	20231108	161400	35090159	860	860	860	860	0
142	20231108	161300	35090159	860	860	860	860	0
143	20231108	161200	35090159	860	860	860	860	0
144	20231108	161100	35090159	860	860	860	860	0
145	20231108	161000	35090159	860	860	860	860	0
146	20231108	160900	35090159	860	860	860	860	0
147	20231108	160800	35090159	860	860	860	860	0
148	20231108	160700	35090159	860	860	860	860	0
149	20231108	160600	35090159	860	860	860	860	0
150	20231108	160500	35090159	860	860	860	860	0
151	20231108	160400	35090159	860	860	860	860	0
152	20231108	160300	35090159	860	860	860	860	194
153	20231108	160200	35090159	860	860	860	860	0
154	20231108	160100	35090159	860	860	860	860	0
155	20231108	160000	35090159	860	860	860	860	0
156	20231108	155900	35090159	860	860	860	860	0
157	20231108	155800	35090159	860	860	860	860	0
158	20231108	155700	35090159	860	860	860	860	0
159	20231108	155600	35090159	860	860	860	860	0
160	20231108	155500	35090159	860	860	860	860	0
161	20231108	155400	35090159	860	860	860	860	0
162	20231108	155300	35090159	860	860	860	860	0
163	20231108	155200	35090159	860	860	860	860	0
164	20231108	155100	35090159	860	860	860	860	0
165	20231108	155000	35090159	860	860	860	860	0
166	20231108	154900	35090159	860	860	860	860	0
167	20231108	154800	35090159	860	860	860	860	0
168	20231108	154700	35090159	860	860	860	860	0
169	20231108	154600	35090159	860	860	860	860	0
170	20231108	154500	35090159	860	860	860	860	0
171	20231108	154400	35090159	860	860	860	860	0
172	20231108	154300	35090159	860	860	860	860	0
173	20231108	154200	35090159	860	860	860	860	0
174	20231108	154100	35090159	860	860	860	860	0
175	20231108	154000	35090159	860	860	860	860	0
176	20231108	153900	35090159	860	860	860	860	0
177	20231108	153800	35090159	860	860	860	860	0
178	20231108	153700	35090159	860	860	860	860	0
179	20231108	153600	35090159	860	860	860	860	0
180	20231108	153500	35090159	860	860	860	860	0
181	20231108	153400	35090159	860	860	860	860	0
182	20231108	153300	35090159	860	860	860	860	194
183	20231108	153200	35090159	860	860	860	860	0
184	20231108	153100	35090159	860	860	860	860	0
185	20231108	153000	35090159	860	860	860	860	194
186	20231108	152900	34923319	859	859	859	859	0
187	20231108	152800	34923319	859	859	859	859	0
188	20231108	152700	34923319	859	859	859	859	0
189	20231108	152600	34923319	859	859	859	859	0
190	20231108	152500	34923319	859	859	859	859	0
191	20231108	152400	34923319	859	859	859	859	0
192	20231108	152300	34923319	859	859	859	859	0
193	20231108	152200	34923319	859	859	859	859	0
194	20231108	152100	34923319	859	859	859	859	0
195	20231108	152000	34923319	859	859	859	859	0
196	20231108	151900	34923319	859	859	859	859	0
197	20231108	151800	34923319	859	859	859	859	0
198	20231108	151700	34923319	859	859	859	859	0
199	20231108	151600	34923319	859	859	859	859	0
200	20231108	151500	34923319	859	859	859	859	0
201	20231108	151400	34923319	859	859	859	859	47
202	20231108	151300	34882946	859	859	859	859	4
203	20231108	151200	34879510	859	859	859	859	5
204	20231108	151100	34875215	859	859	859	859	444
205	20231108	151000	34493819	859	859	859	859	5
206	20231108	150900	34489524	859	859	859	859	561
207	20231108	150800	34007625	859	859	859	859	47
208	20231108	150700	33967252	859	859	859	859	439
209	20231108	150600	33590151	859	860	860	859	213
210	20231108	150500	33407114	860	860	860	860	8711
211	20231108	150400	25915654	860	860	860	859	25
212	20231108	150300	25894173	860	860	860	860	1
213	20231108	150200	25893313	859	859	859	859	0
214	20231108	150100	25893313	859	859	859	859	0
215	20231108	150000	25893313	859	859	859	859	0
216	20231108	145900	25893313	859	859	859	859	0
217	20231108	145800	25893313	859	859	859	859	0
218	20231108	145700	25893313	859	859	859	859	0
219	20231108	145600	25893313	859	859	859	859	100
220	20231108	145500	25807413	859	859	859	859	0
221	20231108	145400	25807413	859	859	859	859	0
222	20231108	145300	25807413	859	859	859	859	0
223	20231108	145200	25807413	859	859	859	859	0
224	20231108	145100	25807413	859	859	859	859	0
225	20231108	145000	25807413	859	859	859	859	0
226	20231108	144900	25807413	859	859	859	859	0
227	20231108	144800	25807413	859	859	859	859	0
228	20231108	144700	25807413	859	859	859	859	0
229	20231108	144600	25807413	859	859	859	859	30
230	20231108	144500	25781643	859	859	859	859	0
231	20231108	144400	25781643	859	859	859	859	0
232	20231108	144300	25781643	859	859	859	859	0
233	20231108	144200	25781643	859	859	859	859	200
234	20231108	144100	25609843	859	859	859	859	0
235	20231108	144000	25609843	859	859	859	859	0
236	20231108	143900	25609843	859	859	859	859	0
237	20231108	143800	25609843	859	859	859	859	0
238	20231108	143700	25609843	859	859	859	859	0
239	20231108	143600	25609843	859	859	859	859	0
240	20231108	143500	25609843	859	859	859	859	0
241	20231108	143400	25609843	859	859	859	859	0
242	20231108	143300	25609843	859	859	859	859	0
243	20231108	143200	25609843	859	859	859	859	0
244	20231108	143100	25609843	859	859	859	859	0
245	20231108	143000	25609843	859	859	859	859	0
246	20231108	142900	25609843	859	859	859	859	0
247	20231108	142800	25609843	859	859	859	859	0
248	20231108	142700	25609843	859	859	859	859	47
249	20231108	142600	25569470	859	859	859	859	0
250	20231108	142500	25569470	859	859	859	859	953
251	20231108	142400	24750843	859	859	859	859	0
252	20231108	142300	24750843	859	859	859	859	0
253	20231108	142200	24750843	859	859	859	859	0
254	20231108	142100	24750843	859	859	859	859	0
255	20231108	142000	24750843	859	859	859	859	0
256	20231108	141900	24750843	859	859	859	859	0
257	20231108	141800	24750843	859	859	859	859	15
258	20231108	141700	24737958	859	859	859	859	58
259	20231108	141600	24688136	859	859	859	859	0
260	20231108	141500	24688136	859	859	859	859	0
261	20231108	141400	24688136	859	859	859	859	1000
262	20231108	141300	23829136	858	858	858	858	1
263	20231108	141200	23828278	858	858	858	858	0
264	20231108	141100	23828278	858	858	858	858	5
265	20231108	141000	23823988	858	858	858	858	0
266	20231108	140900	23823988	858	858	858	858	0
267	20231108	140800	23823988	858	858	858	858	0
268	20231108	140700	23823988	858	858	858	858	0
269	20231108	140600	23823988	858	858	858	858	0
270	20231108	140500	23823988	858	858	858	858	1
271	20231108	140400	23823130	858	858	858	858	0
272	20231108	140300	23823130	858	858	858	858	0
273	20231108	140200	23823130	858	858	858	858	563
274	20231108	140100	23340076	858	858	858	858	0
275	20231108	140000	23340076	858	858	858	858	0
276	20231108	135900	23340076	858	858	858	858	0
277	20231108	135800	23340076	858	858	858	858	0
278	20231108	135700	23340076	858	859	859	858	250
279	20231108	135600	23125568	860	860	860	860	0
280	20231108	135500	23125568	860	860	860	860	0
281	20231108	135400	23125568	860	860	860	860	0
282	20231108	135300	23125568	860	860	860	860	0
283	20231108	135200	23125568	860	860	860	860	0
284	20231108	135100	23125568	860	860	860	860	0
285	20231108	135000	23125568	860	860	860	860	2
286	20231108	134900	23123848	860	860	860	860	0
287	20231108	134800	23123848	860	860	860	860	0
288	20231108	134700	23123848	860	860	860	860	0
289	20231108	134600	23123848	860	860	860	860	0
290	20231108	134500	23123848	860	860	860	860	0
291	20231108	134400	23123848	860	860	860	860	0
292	20231108	134300	23123848	860	860	860	860	0
293	20231108	134200	23123848	860	860	860	860	0
294	20231108	134100	23123848	860	860	860	860	0
295	20231108	134000	23123848	860	860	860	860	1
296	20231108	133900	23122988	858	858	858	858	0
297	20231108	133800	23122988	858	858	858	858	0
298	20231108	133700	23122988	858	858	858	858	0
299	20231108	133600	23122988	858	858	858	858	0
300	20231108	133500	23122988	858	858	858	858	3
301	20231108	133400	23120414	858	858	858	858	3
302	20231108	133300	23117840	858	858	858	858	0
303	20231108	133200	23117840	858	858	858	858	0
304	20231108	133100	23117840	858	858	858	858	0
305	20231108	133000	23117840	858	858	858	858	0
306	20231108	132900	23117840	858	858	858	858	0
307	20231108	132800	23117840	858	858	858	858	9
308	20231108	132700	23110118	858	858	858	858	0
309	20231108	132600	23110118	858	858	858	858	0
310	20231108	132500	23110118	858	858	858	858	0
311	20231108	132400	23110118	858	858	858	858	0
312	20231108	132300	23110118	858	858	858	858	0
313	20231108	132200	23110118	858	858	858	858	0
314	20231108	132100	23110118	858	858	858	858	0
315	20231108	132000	23110118	858	858	858	858	0
316	20231108	131900	23110118	858	858	858	858	0
317	20231108	131800	23110118	858	858	858	858	120
318	20231108	131700	23007158	858	858	858	858	0
319	20231108	131600	23007158	858	858	858	858	0
320	20231108	131500	23007158	858	858	858	858	135
321	20231108	131400	22891328	860	860	860	860	0
322	20231108	131300	22891328	860	860	860	860	350
323	20231108	131200	22590328	860	860	860	860	0
324	20231108	131100	22590328	860	860	860	860	0
325	20231108	131000	22590328	860	860	860	860	0
326	20231108	130900	22590328	860	860	860	860	0
327	20231108	130800	22590328	860	860	860	860	0
328	20231108	130700	22590328	860	860	860	860	0
329	20231108	130600	22590328	860	860	860	860	0
330	20231108	130500	22590328	860	860	860	860	0
331	20231108	130400	22590328	860	860	860	860	0
332	20231108	130300	22590328	860	860	860	860	0
333	20231108	130200	22590328	860	860	860	860	93
334	20231108	130100	22510348	860	860	860	860	1
335	20231108	130000	22509488	858	858	858	858	10
336	20231108	125900	22500908	858	858	858	858	0
337	20231108	125800	22500908	858	858	858	858	6410
338	20231108	125700	17001128	860	860	860	860	0
339	20231108	125600	17001128	860	860	860	860	0
340	20231108	125500	17001128	860	860	860	860	6
341	20231108	125400	16995968	858	858	858	858	0
342	20231108	125300	16995968	858	858	858	858	0
343	20231108	125200	16995968	858	858	858	858	0
344	20231108	125100	16995968	858	858	858	858	2
345	20231108	125000	16994252	858	858	858	858	0
346	20231108	124900	16994252	858	858	858	858	0
347	20231108	124800	16994252	858	858	858	858	0
348	20231108	124700	16994252	858	858	858	858	0
349	20231108	124600	16994252	858	858	858	858	3471
350	20231108	124500	14016134	858	858	858	858	0
351	20231108	124400	14016134	858	858	858	858	0
352	20231108	124300	14016134	858	858	858	858	1
353	20231108	124200	14015276	858	858	858	858	0
354	20231108	124100	14015276	858	858	858	858	0
355	20231108	124000	14015276	858	858	858	858	0
356	20231108	123900	14015276	858	858	858	858	0
357	20231108	123800	14015276	858	858	858	858	0
358	20231108	123700	14015276	858	858	858	858	0
359	20231108	123600	14015276	858	858	858	858	0
360	20231108	123500	14015276	858	858	858	858	0
361	20231108	123400	14015276	858	858	858	858	233
362	20231108	123300	13815362	858	858	858	858	0
363	20231108	123200	13815362	858	858	858	858	0
364	20231108	123100	13815362	858	858	858	858	0
365	20231108	123000	13815362	858	858	858	858	0
366	20231108	122900	13815362	858	858	858	858	0
367	20231108	122800	13815362	858	859	859	858	85
368	20231108	122700	13742425	859	859	859	859	0
369	20231108	122600	13742425	859	859	859	859	36
370	20231108	122500	13711501	859	859	859	859	1
371	20231108	122400	13710642	859	859	859	859	26
372	20231108	122300	13688308	859	859	859	859	0
373	20231108	122200	13688308	859	859	859	859	0
374	20231108	122100	13688308	859	859	859	859	0
375	20231108	122000	13688308	859	859	859	859	0
376	20231108	121900	13688308	859	859	859	859	0
377	20231108	121800	13688308	859	859	859	859	0
378	20231108	121700	13688308	859	859	859	859	0
379	20231108	121600	13688308	859	859	859	859	1
380	20231108	121500	13687449	859	859	859	859	0
381	20231108	121400	13687449	859	859	859	859	0
382	20231108	121300	13687449	859	859	859	859	200
383	20231108	121200	13515649	859	859	859	859	0
384	20231108	121100	13515649	859	859	859	859	0
385	20231108	121000	13515649	859	859	859	859	1480
386	20231108	120900	12244329	860	860	860	860	0
387	20231108	120800	12244329	860	860	860	860	0
388	20231108	120700	12244329	860	860	860	860	1
389	20231108	120600	12243469	860	860	860	860	0
390	20231108	120500	12243469	860	860	860	860	0
391	20231108	120400	12243469	860	860	860	860	0
392	20231108	120300	12243469	860	860	860	860	0
393	20231108	120200	12243469	860	860	860	860	0
394	20231108	120100	12243469	860	860	860	860	0
395	20231108	120000	12243469	860	860	860	860	0
396	20231108	115900	12243469	860	860	860	860	0
397	20231108	115800	12243469	860	860	860	860	0
398	20231108	115700	12243469	860	860	860	860	0
399	20231108	115600	12243469	860	860	860	860	0
400	20231108	115500	12243469	860	860	860	860	0
401	20231108	115400	12243469	860	860	860	860	0
402	20231108	115300	12243469	860	860	860	860	0
403	20231108	115200	12243469	860	860	860	860	540
404	20231108	115100	11779069	860	860	860	860	100
405	20231108	115000	11693069	859	859	859	859	0
406	20231108	114900	11693069	859	859	859	859	0
407	20231108	114800	11693069	859	859	859	859	0
408	20231108	114700	11693069	859	859	859	859	0
409	20231108	114600	11693069	859	859	859	859	0
410	20231108	114500	11693069	859	859	859	859	0
411	20231108	114400	11693069	859	859	859	859	0
412	20231108	114300	11693069	859	859	859	859	0
413	20231108	114200	11693069	859	859	859	859	0
414	20231108	114100	11693069	859	859	859	859	0
415	20231108	114000	11693069	859	859	859	859	0
416	20231108	113900	11693069	859	859	859	859	0
417	20231108	113800	11693069	859	859	859	859	0
418	20231108	113700	11693069	859	859	859	859	0
419	20231108	113600	11693069	859	859	859	859	0
420	20231108	113500	11693069	859	859	859	859	0
421	20231108	113400	11693069	859	859	859	859	0
422	20231108	113300	11693069	859	859	859	859	0
423	20231108	113200	11693069	859	859	859	859	0
424	20231108	113100	11693069	859	859	859	859	0
425	20231108	113000	11693069	859	859	859	859	0
426	20231108	112900	11693069	859	859	859	859	0
427	20231108	112800	11693069	859	859	859	859	0
428	20231108	112700	11693069	859	859	859	859	0
429	20231108	112600	11693069	859	859	859	859	5
430	20231108	112500	11688774	859	859	859	859	2
431	20231108	112400	11687056	859	859	859	859	0
432	20231108	112300	11687056	859	859	859	859	0
433	20231108	112200	11687056	859	859	859	859	0
434	20231108	112100	11687056	859	859	859	859	0
435	20231108	112000	11687056	859	859	859	859	0
436	20231108	111900	11687056	859	859	859	859	0
437	20231108	111800	11687056	859	859	859	859	0
438	20231108	111700	11687056	859	859	859	859	0
439	20231108	111600	11687056	859	860	860	859	3
440	20231108	111500	11684478	859	859	859	859	0
441	20231108	111400	11684478	859	859	859	859	0
442	20231108	111300	11684478	859	860	860	859	2
443	20231108	111200	11682759	858	858	858	858	0
444	20231108	111100	11682759	858	858	858	858	0
445	20231108	111000	11682759	858	858	858	858	0
446	20231108	110900	11682759	858	858	858	858	0
447	20231108	110800	11682759	858	858	858	858	0
448	20231108	110700	11682759	858	858	858	858	0
449	20231108	110600	11682759	858	858	858	858	0
450	20231108	110500	11682759	858	858	858	858	0
451	20231108	110400	11682759	858	858	858	858	8
452	20231108	110300	11675895	860	860	860	860	0
453	20231108	110200	11675895	860	860	860	860	500
454	20231108	110100	11245895	860	860	860	860	210
455	20231108	110000	11065295	860	860	860	860	10
456	20231108	105900	11056695	857	857	857	857	0
457	20231108	105800	11056695	857	857	857	857	0
458	20231108	105700	11056695	857	857	857	857	0
459	20231108	105600	11056695	857	857	857	857	0
460	20231108	105500	11056695	857	857	857	857	0
461	20231108	105400	11056695	857	857	857	857	0
462	20231108	105300	11056695	857	857	857	857	0
463	20231108	105200	11056695	857	857	857	857	0
464	20231108	105100	11056695	857	857	857	857	0
465	20231108	105000	11056695	857	857	857	857	0
466	20231108	104900	11056695	857	857	857	857	0
467	20231108	104800	11056695	857	857	857	857	0
468	20231108	104700	11056695	857	857	857	857	0
469	20231108	104600	11056695	857	857	857	857	56
470	20231108	104500	11008703	860	860	860	860	0
471	20231108	104400	11008703	860	860	860	860	0
472	20231108	104300	11008703	860	860	860	860	3
473	20231108	104200	11006123	860	860	860	860	0
474	20231108	104100	11006123	860	860	860	860	0
475	20231108	104000	11006123	860	860	860	860	0
476	20231108	103900	11006123	860	860	860	860	0
477	20231108	103800	11006123	860	860	860	860	0
478	20231108	103700	11006123	860	860	860	860	0
479	20231108	103600	11006123	860	860	860	860	0
480	20231108	103500	11006123	860	860	860	860	4
481	20231108	103400	11002683	860	860	860	860	14
482	20231108	103300	10990643	857	860	860	857	3870
483	20231108	103200	7665053	860	859	860	859	45
484	20231108	103100	7626365	859	859	859	859	170
485	20231108	103000	7480335	857	857	857	857	123
486	20231108	102900	7374924	859	859	859	859	0
487	20231108	102800	7374924	859	859	859	859	1
488	20231108	102700	7374065	859	859	859	859	0
489	20231108	102600	7374065	859	859	859	859	0
490	20231108	102500	7374065	859	859	859	859	10
491	20231108	102400	7365475	858	858	858	858	0
492	20231108	102300	7365475	858	858	859	858	233
493	20231108	102200	7165551	859	859	859	859	0
494	20231108	102100	7165551	859	859	859	859	9
495	20231108	102000	7157820	859	859	859	859	0
496	20231108	101900	7157820	859	859	859	859	0
497	20231108	101800	7157820	859	859	859	859	7
498	20231108	101700	7151807	859	859	859	859	1
499	20231108	101600	7150948	857	859	859	857	102
500	20231108	101500	7063530	857	858	858	857	1000
501	20231108	101400	6206518	859	859	859	859	84
502	20231108	101300	6134362	859	859	859	859	0
503	20231108	101200	6134362	859	859	859	859	0
504	20231108	101100	6134362	859	859	859	859	0
505	20231108	101000	6134362	859	859	859	859	0
506	20231108	100900	6134362	859	859	859	859	0
507	20231108	100800	6134362	859	859	859	859	0
508	20231108	100700	6134362	859	859	859	859	0
509	20231108	100600	6134362	859	859	859	859	0
510	20231108	100500	6134362	859	859	859	859	0
511	20231108	100400	6134362	859	859	859	859	0
512	20231108	100300	6134362	859	859	859	859	0
513	20231108	100200	6134362	859	859	859	859	0
514	20231108	100100	6134362	859	859	859	859	65
515	20231108	100000	6078527	859	859	859	859	0
516	20231108	095900	6078527	859	859	859	859	0
517	20231108	095800	6078527	859	859	859	859	111
518	20231108	095700	5983178	859	859	859	859	0
519	20231108	095600	5983178	859	859	859	859	1
520	20231108	095500	5982319	859	859	859	859	16
521	20231108	095400	5968575	857	857	857	857	0
522	20231108	095300	5968575	857	857	857	857	0
523	20231108	095200	5968575	857	857	857	857	500
524	20231108	095100	5540075	857	859	859	857	1500
525	20231108	095000	4254522	860	860	860	860	0
526	20231108	094900	4254522	860	860	860	860	0
527	20231108	094800	4254522	860	860	860	860	1000
528	20231108	094700	3394522	859	859	859	859	0
529	20231108	094600	3394522	859	860	860	859	528
530	20231108	094500	2940443	860	860	860	860	3
531	20231108	094400	2937863	860	860	860	860	0
532	20231108	094300	2937863	860	859	860	859	11
533	20231108	094200	2928404	859	859	859	859	1
534	20231108	094100	2927545	860	860	860	860	0
535	20231108	094000	2927545	860	860	860	860	0
536	20231108	093900	2927545	860	860	860	860	3
537	20231108	093800	2924965	860	860	860	860	0
538	20231108	093700	2924965	860	860	860	860	0
539	20231108	093600	2924965	860	860	860	860	0
540	20231108	093500	2924965	860	860	860	860	1000
541	20231108	093400	2064965	860	860	860	860	73
542	20231108	093300	2002185	860	860	860	860	162
543	20231108	093200	1862865	860	860	860	860	0
544	20231108	093100	1862865	860	860	860	860	1
545	20231108	093000	1862005	857	857	857	857	0
546	20231108	092900	1862005	857	857	857	857	0
547	20231108	092800	1862005	857	857	857	857	0
548	20231108	092700	1862005	857	857	857	857	0
549	20231108	092600	1862005	857	857	857	857	0
550	20231108	092500	1862005	857	859	859	857	323
551	20231108	092400	1584974	859	859	859	859	26
552	20231108	092300	1562640	860	860	860	860	105
553	20231108	092200	1472340	860	860	860	860	0
554	20231108	092100	1472340	860	860	860	860	6
555	20231108	092000	1467180	859	859	859	859	0
556	20231108	091900	1467180	859	860	860	859	111
557	20231108	091800	1371731	860	860	860	860	0
558	20231108	091700	1371731	860	862	862	860	2
559	20231108	091600	1370009	863	863	863	863	0
560	20231108	091500	1370009	863	863	863	863	0
561	20231108	091400	1370009	863	863	863	863	10
562	20231108	091300	1361379	859	859	859	859	0
563	20231108	091200	1361379	859	859	859	859	220
564	20231108	091100	1172399	859	859	859	859	0
565	20231108	091000	1172399	859	859	859	859	8
566	20231108	090900	1165527	859	859	859	859	0
567	20231108	090800	1165527	859	859	859	859	7
568	20231108	090700	1159514	859	859	859	859	41
569	20231108	090600	1124295	859	859	859	859	504
570	20231108	090500	691359	859	859	859	859	265
571	20231108	090400	463724	858	859	859	858	336
572	20231108	090300	175420	859	859	859	859	4
573	20231108	090200	171984	856	856	856	856	0
574	20231108	090100	171984	856	856	856	856	0
575	20231108	090000	171984	856	860	860	856	199