KissMeData/020760/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190500	25665692	915	915	915	915	47
3	20231101	190400	25665692	915	915	915	915	0
4	20231101	190300	25665692	915	915	915	915	0
5	20231101	190200	25665692	915	915	915	915	0
6	20231101	190100	25665692	915	915	915	915	0
7	20231101	190000	25665692	915	915	915	915	0
8	20231101	185900	25665692	915	915	915	915	0
9	20231101	185800	25665692	915	915	915	915	0
10	20231101	185700	25665692	915	915	915	915	0
11	20231101	185600	25665692	915	915	915	915	0
12	20231101	185500	25665692	915	915	915	915	0
13	20231101	185400	25665692	915	915	915	915	0
14	20231101	185300	25665692	915	915	915	915	0
15	20231101	185200	25665692	915	915	915	915	0
16	20231101	185100	25665692	915	915	915	915	0
17	20231101	185000	25665692	915	915	915	915	0
18	20231101	184900	25665692	915	915	915	915	0
19	20231101	184800	25665692	915	915	915	915	0
20	20231101	184700	25665692	915	915	915	915	0
21	20231101	184600	25665692	915	915	915	915	0
22	20231101	184500	25665692	915	915	915	915	0
23	20231101	184400	25665692	915	915	915	915	0
24	20231101	184300	25665692	915	915	915	915	0
25	20231101	184200	25665692	915	915	915	915	0
26	20231101	184100	25665692	915	915	915	915	0
27	20231101	184000	25665692	915	915	915	915	0
28	20231101	183900	25665692	915	915	915	915	0
29	20231101	183800	25665692	915	915	915	915	0
30	20231101	183700	25665692	915	915	915	915	0
31	20231101	183600	25665692	915	915	915	915	0
32	20231101	183500	25665692	915	915	915	915	47
33	20231101	183400	25665692	915	915	915	915	0
34	20231101	183300	25665692	915	915	915	915	0
35	20231101	183200	25665692	915	915	915	915	0
36	20231101	183100	25665692	915	915	915	915	0
37	20231101	183000	25665692	915	915	915	915	0
38	20231101	182900	25665692	915	915	915	915	0
39	20231101	182800	25665692	915	915	915	915	0
40	20231101	182700	25665692	915	915	915	915	0
41	20231101	182600	25665692	915	915	915	915	0
42	20231101	182500	25665692	915	915	915	915	0
43	20231101	182400	25665692	915	915	915	915	0
44	20231101	182300	25665692	915	915	915	915	0
45	20231101	182200	25665692	915	915	915	915	0
46	20231101	182100	25665692	915	915	915	915	0
47	20231101	182000	25665692	915	915	915	915	0
48	20231101	181900	25665692	915	915	915	915	0
49	20231101	181800	25665692	915	915	915	915	0
50	20231101	181700	25665692	915	915	915	915	0
51	20231101	181600	25665692	915	915	915	915	0
52	20231101	181500	25665692	915	915	915	915	0
53	20231101	181400	25665692	915	915	915	915	0
54	20231101	181300	25665692	915	915	915	915	0
55	20231101	181200	25665692	915	915	915	915	0
56	20231101	181100	25665692	915	915	915	915	0
57	20231101	181000	25665692	915	915	915	915	0
58	20231101	180900	25665692	915	915	915	915	0
59	20231101	180800	25665692	915	915	915	915	0
60	20231101	180700	25665692	915	915	915	915	0
61	20231101	180600	25665692	915	915	915	915	0
62	20231101	180500	25665692	915	915	915	915	47
63	20231101	180400	25665692	915	915	915	915	0
64	20231101	180300	25665692	915	915	915	915	0
65	20231101	180200	25665692	915	915	915	915	0
66	20231101	180100	25665692	915	915	915	915	0
67	20231101	180000	25665692	915	915	915	915	0
68	20231101	175900	25665692	915	915	915	915	0
69	20231101	175800	25665692	915	915	915	915	0
70	20231101	175700	25665692	915	915	915	915	0
71	20231101	175600	25665692	915	915	915	915	0
72	20231101	175500	25665692	915	915	915	915	0
73	20231101	175400	25665692	915	915	915	915	0
74	20231101	175300	25665692	915	915	915	915	0
75	20231101	175200	25665692	915	915	915	915	0
76	20231101	175100	25665692	915	915	915	915	0
77	20231101	175000	25665692	915	915	915	915	0
78	20231101	174900	25665692	915	915	915	915	0
79	20231101	174800	25665692	915	915	915	915	0
80	20231101	174700	25665692	915	915	915	915	0
81	20231101	174600	25665692	915	915	915	915	0
82	20231101	174500	25665692	915	915	915	915	0
83	20231101	174400	25665692	915	915	915	915	0
84	20231101	174300	25665692	915	915	915	915	0
85	20231101	174200	25665692	915	915	915	915	0
86	20231101	174100	25665692	915	915	915	915	0
87	20231101	174000	25665692	915	915	915	915	0
88	20231101	173900	25665692	915	915	915	915	0
89	20231101	173800	25665692	915	915	915	915	0
90	20231101	173700	25665692	915	915	915	915	0
91	20231101	173600	25665692	915	915	915	915	0
92	20231101	173500	25665692	915	915	915	915	47
93	20231101	173400	25665692	915	915	915	915	0
94	20231101	173300	25665692	915	915	915	915	0
95	20231101	173200	25665692	915	915	915	915	0
96	20231101	173100	25665692	915	915	915	915	0
97	20231101	173000	25665692	915	915	915	915	0
98	20231101	172900	25665692	915	915	915	915	0
99	20231101	172800	25665692	915	915	915	915	0
100	20231101	172700	25665692	915	915	915	915	0
101	20231101	172600	25665692	915	915	915	915	0
102	20231101	172500	25665692	915	915	915	915	0
103	20231101	172400	25665692	915	915	915	915	0
104	20231101	172300	25665692	915	915	915	915	0
105	20231101	172200	25665692	915	915	915	915	0
106	20231101	172100	25665692	915	915	915	915	0
107	20231101	172000	25665692	915	915	915	915	0
108	20231101	171900	25665692	915	915	915	915	0
109	20231101	171800	25665692	915	915	915	915	0
110	20231101	171700	25665692	915	915	915	915	0
111	20231101	171600	25665692	915	915	915	915	0
112	20231101	171500	25665692	915	915	915	915	0
113	20231101	171400	25665692	915	915	915	915	0
114	20231101	171300	25665692	915	915	915	915	0
115	20231101	171200	25665692	915	915	915	915	0
116	20231101	171100	25665692	915	915	915	915	0
117	20231101	171000	25665692	915	915	915	915	0
118	20231101	170900	25665692	915	915	915	915	0
119	20231101	170800	25665692	915	915	915	915	0
120	20231101	170700	25665692	915	915	915	915	0
121	20231101	170600	25665692	915	915	915	915	0
122	20231101	170500	25665692	915	915	915	915	47
123	20231101	170400	25665692	915	915	915	915	0
124	20231101	170300	25665692	915	915	915	915	0
125	20231101	170200	25665692	915	915	915	915	0
126	20231101	170100	25665692	915	915	915	915	0
127	20231101	170000	25665692	915	915	915	915	0
128	20231101	165900	25665692	915	915	915	915	0
129	20231101	165800	25665692	915	915	915	915	0
130	20231101	165700	25665692	915	915	915	915	0
131	20231101	165600	25665692	915	915	915	915	0
132	20231101	165500	25665692	915	915	915	915	0
133	20231101	165400	25665692	915	915	915	915	0
134	20231101	165300	25665692	915	915	915	915	0
135	20231101	165200	25665692	915	915	915	915	0
136	20231101	165100	25665692	915	915	915	915	0
137	20231101	165000	25665692	915	915	915	915	0
138	20231101	164900	25665692	915	915	915	915	0
139	20231101	164800	25665692	915	915	915	915	0
140	20231101	164700	25665692	915	915	915	915	0
141	20231101	164600	25665692	915	915	915	915	0
142	20231101	164500	25665692	915	915	915	915	0
143	20231101	164400	25665692	915	915	915	915	0
144	20231101	164300	25665692	915	915	915	915	0
145	20231101	164200	25665692	915	915	915	915	0
146	20231101	164100	25665692	915	915	915	915	0
147	20231101	164000	25665692	915	915	915	915	0
148	20231101	163900	25665692	915	915	915	915	0
149	20231101	163800	25665692	915	915	915	915	0
150	20231101	163700	25665692	915	915	915	915	0
151	20231101	163600	25665692	915	915	915	915	0
152	20231101	163500	25665692	915	915	915	915	47
153	20231101	163400	25665692	915	915	915	915	0
154	20231101	163300	25665692	915	915	915	915	0
155	20231101	163200	25665692	915	915	915	915	0
156	20231101	163100	25665692	915	915	915	915	0
157	20231101	163000	25665692	915	915	915	915	0
158	20231101	162900	25665692	915	915	915	915	0
159	20231101	162800	25665692	915	915	915	915	0
160	20231101	162700	25665692	915	915	915	915	0
161	20231101	162600	25665692	915	915	915	915	0
162	20231101	162500	25665692	915	915	915	915	0
163	20231101	162400	25665692	915	915	915	915	0
164	20231101	162300	25665692	915	915	915	915	0
165	20231101	162200	25665692	915	915	915	915	0
166	20231101	162100	25665692	915	915	915	915	0
167	20231101	162000	25665692	915	915	915	915	0
168	20231101	161900	25665692	915	915	915	915	0
169	20231101	161800	25665692	915	915	915	915	0
170	20231101	161700	25665692	915	915	915	915	0
171	20231101	161600	25665692	915	915	915	915	0
172	20231101	161500	25665692	915	915	915	915	0
173	20231101	161400	25665692	915	915	915	915	0
174	20231101	161300	25665692	915	915	915	915	0
175	20231101	161200	25665692	915	915	915	915	0
176	20231101	161100	25665692	915	915	915	915	0
177	20231101	161000	25665692	915	915	915	915	0
178	20231101	160900	25665692	915	915	915	915	0
179	20231101	160800	25665692	915	915	915	915	0
180	20231101	160700	25665692	915	915	915	915	0
181	20231101	160600	25665692	915	915	915	915	0
182	20231101	160500	25665692	915	915	915	915	47
183	20231101	160400	25665692	915	915	915	915	0
184	20231101	160300	25665692	915	915	915	915	0
185	20231101	160200	25665692	915	915	915	915	0
186	20231101	160100	25665692	915	915	915	915	0
187	20231101	160000	25665692	915	915	915	915	0
188	20231101	155900	25665692	915	915	915	915	0
189	20231101	155800	25665692	915	915	915	915	0
190	20231101	155700	25665692	915	915	915	915	0
191	20231101	155600	25665692	915	915	915	915	0
192	20231101	155500	25665692	915	915	915	915	0
193	20231101	155400	25665692	915	915	915	915	0
194	20231101	155300	25665692	915	915	915	915	0
195	20231101	155200	25665692	915	915	915	915	0
196	20231101	155100	25665692	915	915	915	915	0
197	20231101	155000	25665692	915	915	915	915	0
198	20231101	154900	25665692	915	915	915	915	0
199	20231101	154800	25665692	915	915	915	915	0
200	20231101	154700	25665692	915	915	915	915	0
201	20231101	154600	25665692	915	915	915	915	0
202	20231101	154500	25665692	915	915	915	915	0
203	20231101	154400	25665692	915	915	915	915	0
204	20231101	154300	25665692	915	915	915	915	0
205	20231101	154200	25665692	915	915	915	915	0
206	20231101	154100	25665692	915	915	915	915	0
207	20231101	154000	25665692	915	915	915	915	0
208	20231101	153900	25665692	915	915	915	915	0
209	20231101	153800	25665692	915	915	915	915	0
210	20231101	153700	25665692	915	915	915	915	0
211	20231101	153600	25665692	915	915	915	915	0
212	20231101	153500	25665692	915	915	915	915	47
213	20231101	153400	25665692	915	915	915	915	0
214	20231101	153300	25665692	915	915	915	915	0
215	20231101	153200	25665692	915	915	915	915	0
216	20231101	153100	25665692	915	915	915	915	0
217	20231101	153000	25665692	915	915	915	915	47
218	20231101	152900	25622687	915	915	915	915	0
219	20231101	152800	25622687	915	915	915	915	0
220	20231101	152700	25622687	915	915	915	915	0
221	20231101	152600	25622687	915	915	915	915	0
222	20231101	152500	25622687	915	915	915	915	0
223	20231101	152400	25622687	915	915	915	915	0
224	20231101	152300	25622687	915	915	915	915	0
225	20231101	152200	25622687	915	915	915	915	0
226	20231101	152100	25622687	915	915	915	915	0
227	20231101	152000	25622687	915	915	915	915	0
228	20231101	151900	25622687	915	915	915	915	388
229	20231101	151800	25267667	913	913	913	913	0
230	20231101	151700	25267667	913	913	913	913	0
231	20231101	151600	25267667	913	914	914	913	2167
232	20231101	151500	23287650	915	915	915	915	0
233	20231101	151400	23287650	915	915	915	915	16
234	20231101	151300	23273010	915	915	915	915	0
235	20231101	151200	23273010	915	915	915	915	205
236	20231101	151100	23085435	917	917	917	917	0
237	20231101	151000	23085435	917	917	917	917	281
238	20231101	150900	22827758	921	921	921	921	0
239	20231101	150800	22827758	921	921	921	921	0
240	20231101	150700	22827758	921	914	921	914	1100
241	20231101	150600	21816074	919	919	919	919	0
242	20231101	150500	21816074	919	919	919	919	0
243	20231101	150400	21816074	919	919	919	919	0
244	20231101	150300	21816074	919	919	919	919	1
245	20231101	150200	21815155	913	913	913	913	0
246	20231101	150100	21815155	913	913	913	913	0
247	20231101	150000	21815155	913	913	913	913	0
248	20231101	145900	21815155	913	913	913	913	0
249	20231101	145800	21815155	913	913	913	913	0
250	20231101	145700	21815155	913	913	913	913	0
251	20231101	145600	21815155	913	913	913	913	0
252	20231101	145500	21815155	913	913	913	913	0
253	20231101	145400	21815155	913	913	913	913	0
254	20231101	145300	21815155	913	913	913	913	500
255	20231101	145200	21358655	913	913	913	913	1000
256	20231101	145100	20445655	916	916	916	916	0
257	20231101	145000	20445655	916	916	916	916	0
258	20231101	144900	20445655	916	916	916	916	0
259	20231101	144800	20445655	916	916	916	916	249
260	20231101	144700	20217571	916	916	916	916	200
261	20231101	144600	20034371	916	916	916	916	1
262	20231101	144500	20033455	915	915	915	915	129
263	20231101	144400	19915420	916	916	916	916	0
264	20231101	144300	19915420	916	916	916	916	100
265	20231101	144200	19823820	916	916	916	916	0
266	20231101	144100	19823820	916	916	916	916	0
267	20231101	144000	19823820	916	916	916	916	4
268	20231101	143900	19820156	915	915	915	915	0
269	20231101	143800	19820156	915	915	915	915	0
270	20231101	143700	19820156	915	915	915	915	0
271	20231101	143600	19820156	915	915	915	915	0
272	20231101	143500	19820156	915	915	915	915	0
273	20231101	143400	19820156	915	915	915	915	2
274	20231101	143300	19818326	913	913	913	913	0
275	20231101	143200	19818326	913	913	913	913	0
276	20231101	143100	19818326	913	913	913	913	100
277	20231101	143000	19727026	914	914	914	914	0
278	20231101	142900	19727026	914	915	916	914	6197
279	20231101	142800	14056439	915	915	915	915	6
280	20231101	142700	14050949	915	915	915	915	0
281	20231101	142600	14050949	915	915	915	915	0
282	20231101	142500	14050949	915	915	915	915	0
283	20231101	142400	14050949	915	915	915	915	0
284	20231101	142300	14050949	915	915	915	915	0
285	20231101	142200	14050949	915	915	915	915	0
286	20231101	142100	14050949	915	915	915	915	0
287	20231101	142000	14050949	915	915	915	915	0
288	20231101	141900	14050949	915	915	915	915	0
289	20231101	141800	14050949	915	915	915	915	0
290	20231101	141700	14050949	915	915	915	915	0
291	20231101	141600	14050949	915	915	915	915	0
292	20231101	141500	14050949	915	915	915	915	0
293	20231101	141400	14050949	915	915	915	915	0
294	20231101	141300	14050949	915	915	915	915	0
295	20231101	141200	14050949	915	915	915	915	0
296	20231101	141100	14050949	915	915	915	915	0
297	20231101	141000	14050949	915	915	915	915	0
298	20231101	140900	14050949	915	915	915	915	0
299	20231101	140800	14050949	915	915	915	915	0
300	20231101	140700	14050949	915	915	915	915	0
301	20231101	140600	14050949	915	915	915	915	0
302	20231101	140500	14050949	915	915	915	915	0
303	20231101	140400	14050949	915	915	915	915	0
304	20231101	140300	14050949	915	915	915	915	0
305	20231101	140200	14050949	915	915	915	915	0
306	20231101	140100	14050949	915	915	915	915	0
307	20231101	140000	14050949	915	915	915	915	0
308	20231101	135900	14050949	915	915	915	915	0
309	20231101	135800	14050949	915	915	915	915	20
310	20231101	135700	14032649	914	914	914	914	0
311	20231101	135600	14032649	914	914	914	914	150
312	20231101	135500	13895549	915	915	915	915	200
313	20231101	135400	13712549	915	915	915	915	101
314	20231101	135300	13620134	915	915	915	914	214
315	20231101	135200	13424338	915	915	915	915	0
316	20231101	135100	13424338	915	915	915	915	0
317	20231101	135000	13424338	915	915	915	915	0
318	20231101	134900	13424338	915	915	915	915	0
319	20231101	134800	13424338	915	915	915	915	0
320	20231101	134700	13424338	915	915	915	915	0
321	20231101	134600	13424338	915	915	915	915	0
322	20231101	134500	13424338	915	915	915	915	0
323	20231101	134400	13424338	915	915	915	915	0
324	20231101	134300	13424338	915	915	915	915	0
325	20231101	134200	13424338	915	915	915	915	0
326	20231101	134100	13424338	915	915	915	915	0
327	20231101	134000	13424338	915	915	915	915	0
328	20231101	133900	13424338	915	915	915	915	0
329	20231101	133800	13424338	915	915	915	915	0
330	20231101	133700	13424338	915	915	915	915	0
331	20231101	133600	13424338	915	915	915	915	0
332	20231101	133500	13424338	915	915	915	915	0
333	20231101	133400	13424338	915	915	915	915	0
334	20231101	133300	13424338	915	915	915	915	0
335	20231101	133200	13424338	915	915	915	915	50
336	20231101	133100	13378588	915	915	915	915	0
337	20231101	133000	13378588	915	915	915	915	50
338	20231101	132900	13332838	915	915	915	915	50
339	20231101	132800	13287088	915	915	915	915	0
340	20231101	132700	13287088	915	915	915	915	50
341	20231101	132600	13241338	915	915	915	915	0
342	20231101	132500	13241338	915	915	915	915	0
343	20231101	132400	13241338	915	915	915	915	127
344	20231101	132300	13125133	915	915	915	915	50
345	20231101	132200	13079383	914	914	914	914	1
346	20231101	132100	13078469	914	914	914	914	0
347	20231101	132000	13078469	914	914	914	914	0
348	20231101	131900	13078469	914	914	914	914	0
349	20231101	131800	13078469	914	914	914	914	0
350	20231101	131700	13078469	914	914	914	914	0
351	20231101	131600	13078469	914	914	914	914	201
352	20231101	131500	12894755	915	915	915	915	0
353	20231101	131400	12894755	915	915	915	915	0
354	20231101	131300	12894755	915	915	915	915	0
355	20231101	131200	12894755	915	915	915	915	0
356	20231101	131100	12894755	915	915	915	915	0
357	20231101	131000	12894755	915	915	915	915	1
358	20231101	130900	12893840	914	914	914	914	67
359	20231101	130800	12832602	914	914	914	914	1
360	20231101	130700	12831688	910	910	910	910	0
361	20231101	130600	12831688	910	911	911	910	280
362	20231101	130500	12576885	910	910	910	910	0
363	20231101	130400	12576885	910	910	910	910	0
364	20231101	130300	12576885	910	910	910	910	0
365	20231101	130200	12576885	910	910	910	910	0
366	20231101	130100	12576885	910	911	911	910	1968
367	20231101	130000	10785905	916	916	916	916	0
368	20231101	125900	10785905	916	916	916	916	0
369	20231101	125800	10785905	916	916	916	916	0
370	20231101	125700	10785905	916	916	916	916	0
371	20231101	125600	10785905	916	916	916	916	0
372	20231101	125500	10785905	916	916	916	916	0
373	20231101	125400	10785905	916	916	916	916	0
374	20231101	125300	10785905	916	916	916	916	0
375	20231101	125200	10785905	916	916	916	916	0
376	20231101	125100	10785905	916	916	916	916	1
377	20231101	125000	10784989	910	910	910	910	0
378	20231101	124900	10784989	910	915	915	910	1000
379	20231101	124800	9871579	915	915	915	915	0
380	20231101	124700	9871579	915	915	915	915	0
381	20231101	124600	9871579	915	915	915	915	0
382	20231101	124500	9871579	915	915	915	915	0
383	20231101	124400	9871579	915	915	915	915	0
384	20231101	124300	9871579	915	915	915	915	0
385	20231101	124200	9871579	915	915	915	915	0
386	20231101	124100	9871579	915	915	915	915	0
387	20231101	124000	9871579	915	915	915	915	0
388	20231101	123900	9871579	915	915	915	915	0
389	20231101	123800	9871579	915	915	915	915	11
390	20231101	123700	9861514	915	915	915	915	5
391	20231101	123600	9856939	916	916	916	916	0
392	20231101	123500	9856939	916	916	916	916	0
393	20231101	123400	9856939	916	916	916	916	0
394	20231101	123300	9856939	916	916	916	916	0
395	20231101	123200	9856939	916	916	916	916	0
396	20231101	123100	9856939	916	916	916	916	0
397	20231101	123000	9856939	916	916	916	916	0
398	20231101	122900	9856939	916	916	916	916	0
399	20231101	122800	9856939	916	916	916	916	0
400	20231101	122700	9856939	916	916	916	916	0
401	20231101	122600	9856939	916	916	916	916	0
402	20231101	122500	9856939	916	916	916	916	0
403	20231101	122400	9856939	916	916	916	916	0
404	20231101	122300	9856939	916	916	916	916	0
405	20231101	122200	9856939	916	916	916	916	0
406	20231101	122100	9856939	916	916	916	916	0
407	20231101	122000	9856939	916	916	916	916	0
408	20231101	121900	9856939	916	916	916	916	225
409	20231101	121800	9650839	915	915	915	915	0
410	20231101	121700	9650839	915	915	915	915	0
411	20231101	121600	9650839	915	915	915	915	0
412	20231101	121500	9650839	915	915	915	915	51
413	20231101	121400	9604174	916	916	916	916	0
414	20231101	121300	9604174	916	916	916	916	0
415	20231101	121200	9604174	916	916	916	916	0
416	20231101	121100	9604174	916	916	916	916	0
417	20231101	121000	9604174	916	916	916	916	0
418	20231101	120900	9604174	916	916	916	916	0
419	20231101	120800	9604174	916	916	916	916	0
420	20231101	120700	9604174	916	916	916	916	0
421	20231101	120600	9604174	916	916	916	916	0
422	20231101	120500	9604174	916	916	916	916	0
423	20231101	120400	9604174	916	916	916	916	0
424	20231101	120300	9604174	916	916	916	916	0
425	20231101	120200	9604174	916	915	916	915	38
426	20231101	120100	9569403	916	916	916	916	0
427	20231101	120000	9569403	916	916	916	916	0
428	20231101	115900	9569403	916	916	916	916	5
429	20231101	115800	9564823	916	916	916	916	0
430	20231101	115700	9564823	916	916	916	916	0
431	20231101	115600	9564823	916	916	916	916	0
432	20231101	115500	9564823	916	916	916	916	0
433	20231101	115400	9564823	916	916	916	916	0
434	20231101	115300	9564823	916	916	916	916	0
435	20231101	115200	9564823	916	916	916	916	0
436	20231101	115100	9564823	916	916	916	916	0
437	20231101	115000	9564823	916	917	917	916	4
438	20231101	114900	9561158	915	915	915	915	0
439	20231101	114800	9561158	915	915	915	915	0
440	20231101	114700	9561158	915	915	915	915	0
441	20231101	114600	9561158	915	915	915	915	0
442	20231101	114500	9561158	915	915	915	915	0
443	20231101	114400	9561158	915	915	915	915	0
444	20231101	114300	9561158	915	915	915	915	0
445	20231101	114200	9561158	915	915	915	915	0
446	20231101	114100	9561158	915	915	915	915	0
447	20231101	114000	9561158	915	915	915	915	0
448	20231101	113900	9561158	915	915	915	915	0
449	20231101	113800	9561158	915	915	915	915	0
450	20231101	113700	9561158	915	915	915	915	0
451	20231101	113600	9561158	915	915	915	915	0
452	20231101	113500	9561158	915	915	915	915	9
453	20231101	113400	9552923	915	915	915	915	0
454	20231101	113300	9552923	915	915	915	915	0
455	20231101	113200	9552923	915	915	915	915	0
456	20231101	113100	9552923	915	915	915	915	0
457	20231101	113000	9552923	915	915	915	915	0
458	20231101	112900	9552923	915	915	915	915	0
459	20231101	112800	9552923	915	915	915	915	0
460	20231101	112700	9552923	915	915	915	915	50
461	20231101	112600	9507173	910	910	910	910	0
462	20231101	112500	9507173	910	910	910	910	0
463	20231101	112400	9507173	910	910	911	910	250
464	20231101	112300	9279670	910	910	910	910	0
465	20231101	112200	9279670	910	910	910	910	0
466	20231101	112100	9279670	910	910	910	910	0
467	20231101	112000	9279670	910	910	910	910	0
468	20231101	111900	9279670	910	910	910	910	0
469	20231101	111800	9279670	910	910	910	910	0
470	20231101	111700	9279670	910	911	911	910	1198
471	20231101	111600	8189480	920	920	920	920	0
472	20231101	111500	8189480	920	920	920	920	0
473	20231101	111400	8189480	920	920	920	920	0
474	20231101	111300	8189480	920	920	920	920	0
475	20231101	111200	8189480	920	919	920	919	2
476	20231101	111100	8187641	910	911	911	910	730
477	20231101	111000	7523062	921	921	921	921	0
478	20231101	110900	7523062	921	921	921	921	0
479	20231101	110800	7523062	921	921	921	921	0
480	20231101	110700	7523062	921	921	921	921	0
481	20231101	110600	7523062	921	921	921	921	1
482	20231101	110500	7522141	911	911	911	911	0
483	20231101	110400	7522141	911	911	911	911	0
484	20231101	110300	7522141	911	911	911	911	0
485	20231101	110200	7522141	911	911	911	911	0
486	20231101	110100	7522141	911	914	914	911	14
487	20231101	110000	7509374	922	922	922	922	0
488	20231101	105900	7509374	922	922	922	922	0
489	20231101	105800	7509374	922	922	922	922	0
490	20231101	105700	7509374	922	922	922	922	0
491	20231101	105600	7509374	922	922	922	922	0
492	20231101	105500	7509374	922	922	922	922	0
493	20231101	105400	7509374	922	922	922	922	0
494	20231101	105300	7509374	922	922	922	922	0
495	20231101	105200	7509374	922	922	922	922	0
496	20231101	105100	7509374	922	922	922	922	0
497	20231101	105000	7509374	922	922	922	922	0
498	20231101	104900	7509374	922	922	922	922	0
499	20231101	104800	7509374	922	922	922	922	0
500	20231101	104700	7509374	922	922	922	922	0
501	20231101	104600	7509374	922	922	922	922	0
502	20231101	104500	7509374	922	922	922	922	0
503	20231101	104400	7509374	922	922	922	922	0
504	20231101	104300	7509374	922	922	922	922	0
505	20231101	104200	7509374	922	922	922	922	0
506	20231101	104100	7509374	922	922	922	922	0
507	20231101	104000	7509374	922	922	922	922	0
508	20231101	103900	7509374	922	922	922	922	0
509	20231101	103800	7509374	922	922	922	922	0
510	20231101	103700	7509374	922	922	922	922	0
511	20231101	103600	7509374	922	922	922	922	0
512	20231101	103500	7509374	922	922	922	922	0
513	20231101	103400	7509374	922	922	922	922	0
514	20231101	103300	7509374	922	922	922	922	0
515	20231101	103200	7509374	922	922	922	922	32
516	20231101	103100	7479870	922	922	922	922	0
517	20231101	103000	7479870	922	922	922	922	0
518	20231101	102900	7479870	922	922	922	922	0
519	20231101	102800	7479870	922	922	922	922	46
520	20231101	102700	7437458	923	923	923	923	0
521	20231101	102600	7437458	923	923	923	923	0
522	20231101	102500	7437458	923	923	923	923	12
523	20231101	102400	7426382	923	923	923	923	0
524	20231101	102300	7426382	923	923	923	923	0
525	20231101	102200	7426382	923	923	923	923	0
526	20231101	102100	7426382	923	923	923	923	0
527	20231101	102000	7426382	923	923	923	923	0
528	20231101	101900	7426382	923	923	923	923	0
529	20231101	101800	7426382	923	923	923	923	0
530	20231101	101700	7426382	923	923	923	923	0
531	20231101	101600	7426382	923	923	923	923	0
532	20231101	101500	7426382	923	923	923	923	0
533	20231101	101400	7426382	923	923	923	923	0
534	20231101	101300	7426382	923	923	923	923	0
535	20231101	101200	7426382	923	923	923	923	0
536	20231101	101100	7426382	923	923	923	923	0
537	20231101	101000	7426382	923	923	923	923	2000
538	20231101	100900	5580382	923	923	923	923	0
539	20231101	100800	5580382	923	923	923	923	1
540	20231101	100700	5579459	910	917	917	910	500
541	20231101	100600	5121775	923	923	923	923	10
542	20231101	100500	5112545	923	923	923	923	10
543	20231101	100400	5103315	923	923	923	923	10
544	20231101	100300	5094085	923	923	923	923	0
545	20231101	100200	5094085	923	923	923	923	0
546	20231101	100100	5094085	923	923	923	923	4
547	20231101	100000	5090393	923	923	923	923	0
548	20231101	095900	5090393	923	923	923	923	1
549	20231101	095800	5089470	920	920	920	920	0
550	20231101	095700	5089470	920	920	920	920	0
551	20231101	095600	5089470	920	920	920	920	0
552	20231101	095500	5089470	920	920	920	920	0
553	20231101	095400	5089470	920	920	920	920	18
554	20231101	095300	5072910	923	923	923	923	0
555	20231101	095200	5072910	923	923	923	923	0
556	20231101	095100	5072910	923	923	923	923	0
557	20231101	095000	5072910	923	923	923	923	10
558	20231101	094900	5063680	918	918	918	918	0
559	20231101	094800	5063680	918	918	918	918	0
560	20231101	094700	5063680	918	918	918	918	0
561	20231101	094600	5063680	918	918	918	918	195
562	20231101	094500	4884670	913	913	913	913	0
563	20231101	094400	4884670	913	913	913	913	0
564	20231101	094300	4884670	913	913	913	913	0
565	20231101	094200	4884670	913	913	913	913	0
566	20231101	094100	4884670	913	913	913	913	0
567	20231101	094000	4884670	913	913	913	913	0
568	20231101	093900	4884670	913	913	913	913	0
569	20231101	093800	4884670	913	913	913	913	230
570	20231101	093700	4674680	918	918	918	918	0
571	20231101	093600	4674680	918	918	918	918	1
572	20231101	093500	4673762	918	918	918	918	0
573	20231101	093400	4673762	918	918	918	918	0
574	20231101	093300	4673762	918	918	918	918	0
575	20231101	093200	4673762	918	918	918	918	0
576	20231101	093100	4673762	918	918	918	918	0
577	20231101	093000	4673762	918	918	918	918	0
578	20231101	092900	4673762	918	918	918	918	0
579	20231101	092800	4673762	918	918	918	918	5
580	20231101	092700	4669172	919	919	919	919	0
581	20231101	092600	4669172	919	919	919	919	0
582	20231101	092500	4669172	919	919	919	919	0
583	20231101	092400	4669172	919	919	919	919	281
584	20231101	092300	4410933	924	924	924	924	0
585	20231101	092200	4410933	924	924	924	924	1
586	20231101	092100	4410009	924	924	924	924	0
587	20231101	092000	4410009	924	924	924	924	0
588	20231101	091900	4410009	924	924	924	924	0
589	20231101	091800	4410009	924	924	924	924	1
590	20231101	091700	4409085	925	925	925	925	0
591	20231101	091600	4409085	925	925	925	925	0
592	20231101	091500	4409085	925	925	925	925	13
593	20231101	091400	4397060	927	927	927	927	0
594	20231101	091300	4397060	927	927	927	927	0
595	20231101	091200	4397060	927	927	927	927	0
596	20231101	091100	4397060	927	927	927	927	0
597	20231101	091000	4397060	927	927	927	927	0
598	20231101	090900	4397060	927	927	927	927	0
599	20231101	090800	4397060	927	927	927	927	0
600	20231101	090700	4397060	927	927	927	927	0
601	20231101	090600	4397060	927	927	927	927	0
602	20231101	090500	4397060	927	926	927	926	559
603	20231101	090400	3879389	914	914	914	914	0
604	20231101	090300	3879389	914	912	914	912	1176
605	20231101	090200	2806589	912	912	912	912	0
606	20231101	090100	2806589	912	909	912	909	110
607	20231101	090000	2706362	904	902	904	902	3000