KissMeData/007110/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184900	126953061	976	976	976	976	965
3	20231101	184800	126953061	976	976	976	976	0
4	20231101	184700	126953061	976	976	976	976	0
5	20231101	184600	126953061	976	976	976	976	0
6	20231101	184500	126953061	976	976	976	976	0
7	20231101	184400	126953061	976	976	976	976	0
8	20231101	184300	126953061	976	976	976	976	0
9	20231101	184200	126953061	976	976	976	976	0
10	20231101	184100	126953061	976	976	976	976	0
11	20231101	184000	126953061	976	976	976	976	0
12	20231101	183900	126953061	976	976	976	976	0
13	20231101	183800	126953061	976	976	976	976	0
14	20231101	183700	126953061	976	976	976	976	0
15	20231101	183600	126953061	976	976	976	976	0
16	20231101	183500	126953061	976	976	976	976	0
17	20231101	183400	126953061	976	976	976	976	0
18	20231101	183300	126953061	976	976	976	976	0
19	20231101	183200	126953061	976	976	976	976	0
20	20231101	183100	126953061	976	976	976	976	0
21	20231101	183000	126953061	976	976	976	976	0
22	20231101	182900	126953061	976	976	976	976	0
23	20231101	182800	126953061	976	976	976	976	0
24	20231101	182700	126953061	976	976	976	976	0
25	20231101	182600	126953061	976	976	976	976	0
26	20231101	182500	126953061	976	976	976	976	0
27	20231101	182400	126953061	976	976	976	976	0
28	20231101	182300	126953061	976	976	976	976	0
29	20231101	182200	126953061	976	976	976	976	0
30	20231101	182100	126953061	976	976	976	976	0
31	20231101	182000	126953061	976	976	976	976	0
32	20231101	181900	126953061	976	976	976	976	965
33	20231101	181800	126953061	976	976	976	976	0
34	20231101	181700	126953061	976	976	976	976	0
35	20231101	181600	126953061	976	976	976	976	0
36	20231101	181500	126953061	976	976	976	976	0
37	20231101	181400	126953061	976	976	976	976	0
38	20231101	181300	126953061	976	976	976	976	0
39	20231101	181200	126953061	976	976	976	976	0
40	20231101	181100	126953061	976	976	976	976	0
41	20231101	181000	126953061	976	976	976	976	0
42	20231101	180900	126953061	976	976	976	976	0
43	20231101	180800	126953061	976	976	976	976	0
44	20231101	180700	126953061	976	976	976	976	0
45	20231101	180600	126953061	976	976	976	976	0
46	20231101	180500	126953061	976	976	976	976	0
47	20231101	180400	126953061	976	976	976	976	0
48	20231101	180300	126953061	976	976	976	976	0
49	20231101	180200	126953061	976	976	976	976	0
50	20231101	180100	126953061	976	976	976	976	0
51	20231101	180000	126953061	976	976	976	976	0
52	20231101	175900	126953061	976	976	976	976	0
53	20231101	175800	126953061	976	976	976	976	0
54	20231101	175700	126953061	976	976	976	976	0
55	20231101	175600	126953061	976	976	976	976	0
56	20231101	175500	126953061	976	976	976	976	0
57	20231101	175400	126953061	976	976	976	976	0
58	20231101	175300	126953061	976	976	976	976	0
59	20231101	175200	126953061	976	976	976	976	0
60	20231101	175100	126953061	976	976	976	976	0
61	20231101	175000	126953061	976	976	976	976	0
62	20231101	174900	126953061	976	976	976	976	965
63	20231101	174800	126953061	976	976	976	976	0
64	20231101	174700	126953061	976	976	976	976	0
65	20231101	174600	126953061	976	976	976	976	0
66	20231101	174500	126953061	976	976	976	976	0
67	20231101	174400	126953061	976	976	976	976	0
68	20231101	174300	126953061	976	976	976	976	0
69	20231101	174200	126953061	976	976	976	976	0
70	20231101	174100	126953061	976	976	976	976	0
71	20231101	174000	126953061	976	976	976	976	0
72	20231101	173900	126953061	976	976	976	976	0
73	20231101	173800	126953061	976	976	976	976	0
74	20231101	173700	126953061	976	976	976	976	0
75	20231101	173600	126953061	976	976	976	976	0
76	20231101	173500	126953061	976	976	976	976	0
77	20231101	173400	126953061	976	976	976	976	0
78	20231101	173300	126953061	976	976	976	976	0
79	20231101	173200	126953061	976	976	976	976	0
80	20231101	173100	126953061	976	976	976	976	0
81	20231101	173000	126953061	976	976	976	976	0
82	20231101	172900	126953061	976	976	976	976	0
83	20231101	172800	126953061	976	976	976	976	0
84	20231101	172700	126953061	976	976	976	976	0
85	20231101	172600	126953061	976	976	976	976	0
86	20231101	172500	126953061	976	976	976	976	0
87	20231101	172400	126953061	976	976	976	976	0
88	20231101	172300	126953061	976	976	976	976	0
89	20231101	172200	126953061	976	976	976	976	0
90	20231101	172100	126953061	976	976	976	976	0
91	20231101	172000	126953061	976	976	976	976	0
92	20231101	171900	126953061	976	976	976	976	965
93	20231101	171800	126953061	976	976	976	976	0
94	20231101	171700	126953061	976	976	976	976	0
95	20231101	171600	126953061	976	976	976	976	0
96	20231101	171500	126953061	976	976	976	976	0
97	20231101	171400	126953061	976	976	976	976	0
98	20231101	171300	126953061	976	976	976	976	0
99	20231101	171200	126953061	976	976	976	976	0
100	20231101	171100	126953061	976	976	976	976	0
101	20231101	171000	126953061	976	976	976	976	0
102	20231101	170900	126953061	976	976	976	976	0
103	20231101	170800	126953061	976	976	976	976	0
104	20231101	170700	126953061	976	976	976	976	0
105	20231101	170600	126953061	976	976	976	976	0
106	20231101	170500	126953061	976	976	976	976	0
107	20231101	170400	126953061	976	976	976	976	0
108	20231101	170300	126953061	976	976	976	976	0
109	20231101	170200	126953061	976	976	976	976	0
110	20231101	170100	126953061	976	976	976	976	0
111	20231101	170000	126953061	976	976	976	976	0
112	20231101	165900	126953061	976	976	976	976	0
113	20231101	165800	126953061	976	976	976	976	0
114	20231101	165700	126953061	976	976	976	976	0
115	20231101	165600	126953061	976	976	976	976	0
116	20231101	165500	126953061	976	976	976	976	0
117	20231101	165400	126953061	976	976	976	976	0
118	20231101	165300	126953061	976	976	976	976	0
119	20231101	165200	126953061	976	976	976	976	0
120	20231101	165100	126953061	976	976	976	976	0
121	20231101	165000	126953061	976	976	976	976	0
122	20231101	164900	126953061	976	976	976	976	965
123	20231101	164800	126953061	976	976	976	976	0
124	20231101	164700	126953061	976	976	976	976	0
125	20231101	164600	126953061	976	976	976	976	0
126	20231101	164500	126953061	976	976	976	976	0
127	20231101	164400	126953061	976	976	976	976	0
128	20231101	164300	126953061	976	976	976	976	0
129	20231101	164200	126953061	976	976	976	976	0
130	20231101	164100	126953061	976	976	976	976	0
131	20231101	164000	126953061	976	976	976	976	0
132	20231101	163900	126953061	976	976	976	976	0
133	20231101	163800	126953061	976	976	976	976	0
134	20231101	163700	126953061	976	976	976	976	0
135	20231101	163600	126953061	976	976	976	976	0
136	20231101	163500	126953061	976	976	976	976	0
137	20231101	163400	126953061	976	976	976	976	0
138	20231101	163300	126953061	976	976	976	976	0
139	20231101	163200	126953061	976	976	976	976	0
140	20231101	163100	126953061	976	976	976	976	0
141	20231101	163000	126953061	976	976	976	976	0
142	20231101	162900	126953061	976	976	976	976	0
143	20231101	162800	126953061	976	976	976	976	0
144	20231101	162700	126953061	976	976	976	976	0
145	20231101	162600	126953061	976	976	976	976	0
146	20231101	162500	126953061	976	976	976	976	0
147	20231101	162400	126953061	976	976	976	976	0
148	20231101	162300	126953061	976	976	976	976	0
149	20231101	162200	126953061	976	976	976	976	0
150	20231101	162100	126953061	976	976	976	976	0
151	20231101	162000	126953061	976	976	976	976	0
152	20231101	161900	126953061	976	976	976	976	965
153	20231101	161800	126953061	976	976	976	976	0
154	20231101	161700	126953061	976	976	976	976	0
155	20231101	161600	126953061	976	976	976	976	0
156	20231101	161500	126953061	976	976	976	976	0
157	20231101	161400	126953061	976	976	976	976	0
158	20231101	161300	126953061	976	976	976	976	0
159	20231101	161200	126953061	976	976	976	976	0
160	20231101	161100	126953061	976	976	976	976	0
161	20231101	161000	126953061	976	976	976	976	0
162	20231101	160900	126953061	976	976	976	976	0
163	20231101	160800	126953061	976	976	976	976	0
164	20231101	160700	126953061	976	976	976	976	0
165	20231101	160600	126953061	976	976	976	976	0
166	20231101	160500	126953061	976	976	976	976	0
167	20231101	160400	126953061	976	976	976	976	0
168	20231101	160300	126953061	976	976	976	976	0
169	20231101	160200	126953061	976	976	976	976	0
170	20231101	160100	126953061	976	976	976	976	0
171	20231101	160000	126953061	976	976	976	976	0
172	20231101	155900	126953061	976	976	976	976	0
173	20231101	155800	126953061	976	976	976	976	0
174	20231101	155700	126953061	976	976	976	976	0
175	20231101	155600	126953061	976	976	976	976	0
176	20231101	155500	126953061	976	976	976	976	0
177	20231101	155400	126953061	976	976	976	976	0
178	20231101	155300	126953061	976	976	976	976	0
179	20231101	155200	126953061	976	976	976	976	0
180	20231101	155100	126953061	976	976	976	976	0
181	20231101	155000	126953061	976	976	976	976	0
182	20231101	154900	126953061	976	976	976	976	965
183	20231101	154800	126953061	976	976	976	976	0
184	20231101	154700	126953061	976	976	976	976	0
185	20231101	154600	126953061	976	976	976	976	0
186	20231101	154500	126953061	976	976	976	976	0
187	20231101	154400	126953061	976	976	976	976	0
188	20231101	154300	126953061	976	976	976	976	0
189	20231101	154200	126953061	976	976	976	976	0
190	20231101	154100	126953061	976	976	976	976	0
191	20231101	154000	126953061	976	976	976	976	0
192	20231101	153900	126953061	976	976	976	976	0
193	20231101	153800	126953061	976	976	976	976	0
194	20231101	153700	126953061	976	976	976	976	0
195	20231101	153600	126953061	976	976	976	976	0
196	20231101	153500	126953061	976	976	976	976	0
197	20231101	153400	126953061	976	976	976	976	0
198	20231101	153300	126953061	976	976	976	976	0
199	20231101	153200	126953061	976	976	976	976	0
200	20231101	153100	126953061	976	976	976	976	0
201	20231101	153000	126953061	976	976	976	976	965
202	20231101	152900	126011221	976	976	976	976	0
203	20231101	152800	126011221	976	976	976	976	0
204	20231101	152700	126011221	976	976	976	976	0
205	20231101	152600	126011221	976	976	976	976	0
206	20231101	152500	126011221	976	976	976	976	0
207	20231101	152400	126011221	976	976	976	976	0
208	20231101	152300	126011221	976	976	976	976	0
209	20231101	152200	126011221	976	976	976	976	0
210	20231101	152100	126011221	976	976	976	976	0
211	20231101	152000	126011221	976	976	976	976	0
212	20231101	151900	126011221	976	976	976	976	988
213	20231101	151800	125046933	976	976	976	976	12
214	20231101	151700	125035221	976	976	976	976	0
215	20231101	151600	125035221	976	976	976	976	0
216	20231101	151500	125035221	976	976	976	976	0
217	20231101	151400	125035221	976	975	976	975	6
218	20231101	151300	125029366	971	976	976	971	2322
219	20231101	151200	122772448	976	977	977	976	381
220	20231101	151100	122400511	977	977	977	977	16
221	20231101	151000	122384879	977	977	977	977	1
222	20231101	150900	122383902	977	977	977	977	0
223	20231101	150800	122383902	977	977	977	977	0
224	20231101	150700	122383902	977	977	977	977	2
225	20231101	150600	122381948	976	976	976	976	2332
226	20231101	150500	120105916	976	976	976	976	0
227	20231101	150400	120105916	976	976	976	976	0
228	20231101	150300	120105916	976	977	977	976	258
229	20231101	150200	119854078	977	977	977	977	29
230	20231101	150100	119825745	977	977	977	977	42
231	20231101	150000	119784711	977	977	977	977	25
232	20231101	145900	119760286	977	977	977	977	123
233	20231101	145800	119640115	977	977	977	977	70
234	20231101	145700	119571725	977	977	977	977	10
235	20231101	145600	119561955	977	977	977	977	13
236	20231101	145500	119549254	977	977	977	977	1
237	20231101	145400	119548277	977	977	977	977	50
238	20231101	145300	119499427	979	979	979	979	0
239	20231101	145200	119499427	979	979	979	979	40
240	20231101	145100	119460267	979	979	979	979	0
241	20231101	145000	119460267	979	979	979	979	0
242	20231101	144900	119460267	979	979	979	979	10
243	20231101	144800	119450477	979	972	979	972	403
244	20231101	144700	119058132	972	972	972	971	7976
245	20231101	144600	111311308	972	974	974	972	2138
246	20231101	144500	109232082	976	976	976	976	0
247	20231101	144400	109232082	976	976	976	976	3000
248	20231101	144300	106304082	975	975	975	975	159
249	20231101	144200	106149057	976	977	977	976	66
250	20231101	144100	106084640	976	976	976	976	0
251	20231101	144000	106084640	976	976	976	976	114
252	20231101	143900	105973376	975	975	975	975	0
253	20231101	143800	105973376	975	975	975	975	103
254	20231101	143700	105872951	975	975	975	975	140
255	20231101	143600	105736451	975	975	975	975	0
256	20231101	143500	105736451	975	975	975	975	90
257	20231101	143400	105648701	975	975	975	975	0
258	20231101	143300	105648701	975	975	975	975	100
259	20231101	143200	105551201	975	975	975	975	0
260	20231101	143100	105551201	975	975	975	975	0
261	20231101	143000	105551201	975	975	975	975	280
262	20231101	142900	105278201	974	974	974	974	218
263	20231101	142800	105065869	974	974	974	974	0
264	20231101	142700	105065869	974	974	974	974	21
265	20231101	142600	105045415	974	974	974	974	21
266	20231101	142500	105024961	972	972	972	972	0
267	20231101	142400	105024961	972	972	972	972	307
268	20231101	142300	104726557	972	973	973	972	9994
269	20231101	142200	95012201	974	974	974	974	119
270	20231101	142100	94896295	974	973	974	973	4864
271	20231101	142000	90163559	974	974	974	974	2909
272	20231101	141900	87330193	974	974	974	974	0
273	20231101	141800	87330193	974	974	974	974	0
274	20231101	141700	87330193	974	974	974	974	3200
275	20231101	141600	84213393	977	977	977	977	2
276	20231101	141500	84211439	974	974	974	974	0
277	20231101	141400	84211439	974	974	974	974	0
278	20231101	141300	84211439	974	974	974	974	4600
279	20231101	141200	79731039	974	974	974	974	0
280	20231101	141100	79731039	974	974	974	974	0
281	20231101	141000	79731039	974	974	974	974	0
282	20231101	140900	79731039	974	974	974	974	3200
283	20231101	140800	76614239	974	974	974	974	0
284	20231101	140700	76614239	974	974	974	974	0
285	20231101	140600	76614239	974	975	975	974	1128
286	20231101	140500	75515454	975	975	975	975	0
287	20231101	140400	75515454	975	975	975	975	0
288	20231101	140300	75515454	975	975	975	975	1750
289	20231101	140200	73809204	975	975	975	975	0
290	20231101	140100	73809204	975	975	975	975	0
291	20231101	140000	73809204	975	975	975	975	0
292	20231101	135900	73809204	975	975	975	975	0
293	20231101	135800	73809204	975	975	975	975	0
294	20231101	135700	73809204	975	975	975	975	0
295	20231101	135600	73809204	975	975	975	975	0
296	20231101	135500	73809204	975	975	975	975	0
297	20231101	135400	73809204	975	975	975	975	165
298	20231101	135300	73648329	975	978	979	975	4000
299	20231101	135200	69740402	978	978	978	978	0
300	20231101	135100	69740402	978	978	978	978	0
301	20231101	135000	69740402	978	978	978	978	0
302	20231101	134900	69740402	978	978	978	978	0
303	20231101	134800	69740402	978	976	978	976	2191
304	20231101	134700	67601984	978	978	978	978	1
305	20231101	134600	67601006	974	974	974	974	0
306	20231101	134500	67601006	974	974	974	974	0
307	20231101	134400	67601006	974	974	974	974	200
308	20231101	134300	67406206	974	974	974	974	1557
309	20231101	134200	65889688	974	976	976	974	900
310	20231101	134100	65012154	976	977	977	976	593
311	20231101	134000	64433343	977	977	977	977	120
312	20231101	133900	64316103	977	977	977	977	0
313	20231101	133800	64316103	977	977	977	977	0
314	20231101	133700	64316103	977	977	977	977	100
315	20231101	133600	64218403	978	978	978	978	0
316	20231101	133500	64218403	978	978	978	978	1
317	20231101	133400	64217425	977	977	977	977	30
318	20231101	133300	64188115	978	978	978	978	0
319	20231101	133200	64188115	978	978	978	978	0
320	20231101	133100	64188115	978	977	978	977	261
321	20231101	133000	63933117	977	977	977	977	640
322	20231101	132900	63307837	978	978	978	978	0
323	20231101	132800	63307837	978	978	978	978	0
324	20231101	132700	63307837	978	978	978	978	103
325	20231101	132600	63207103	978	978	978	978	0
326	20231101	132500	63207103	978	978	978	978	1000
327	20231101	132400	62229103	979	979	979	979	268
328	20231101	132300	61966731	980	980	980	980	0
329	20231101	132200	61966731	980	980	980	980	0
330	20231101	132100	61966731	980	980	980	980	0
331	20231101	132000	61966731	980	980	980	980	0
332	20231101	131900	61966731	980	980	980	980	20
333	20231101	131800	61947131	979	979	979	979	210
334	20231101	131700	61741541	980	980	980	980	32
335	20231101	131600	61710181	980	980	980	980	32
336	20231101	131500	61678821	980	980	980	980	27
337	20231101	131400	61652361	980	980	980	980	26
338	20231101	131300	61626881	980	980	980	980	13
339	20231101	131200	61614141	980	980	980	980	172
340	20231101	131100	61445581	980	980	980	980	21
341	20231101	131000	61425001	980	980	980	980	55
342	20231101	130900	61371101	980	980	980	980	73
343	20231101	130800	61299561	980	980	980	980	86
344	20231101	130700	61215281	980	980	980	980	50
345	20231101	130600	61166281	980	980	980	980	66
346	20231101	130500	61101601	980	980	980	980	42
347	20231101	130400	61060441	980	980	980	980	33
348	20231101	130300	61028101	980	980	980	980	21
349	20231101	130200	61007521	980	980	980	980	21
350	20231101	130100	60986941	980	980	980	980	72
351	20231101	130000	60916381	980	980	980	980	48
352	20231101	125900	60869341	980	980	980	980	22
353	20231101	125800	60847781	980	980	980	980	31
354	20231101	125700	60817401	980	980	980	980	41
355	20231101	125600	60777221	980	980	980	980	21
356	20231101	125500	60756641	980	980	980	980	12
357	20231101	125400	60744881	980	980	980	980	19
358	20231101	125300	60726261	980	980	980	980	20
359	20231101	125200	60706661	980	980	980	980	27
360	20231101	125100	60680201	980	980	980	980	25
361	20231101	125000	60655701	980	980	980	980	32
362	20231101	124900	60624341	980	980	980	980	27
363	20231101	124800	60597881	980	980	980	980	16
364	20231101	124700	60582201	980	980	980	980	17
365	20231101	124600	60565541	980	980	980	980	46
366	20231101	124500	60520461	980	980	980	980	18
367	20231101	124400	60502821	980	980	980	980	18
368	20231101	124300	60485181	980	980	980	980	27
369	20231101	124200	60458721	980	980	980	980	16
370	20231101	124100	60443041	980	980	980	980	1
371	20231101	124000	60442061	979	979	979	979	40
372	20231101	123900	60402901	980	980	980	980	30
373	20231101	123800	60373501	979	979	979	979	0
374	20231101	123700	60373501	979	979	979	979	1
375	20231101	123600	60372522	980	980	980	980	0
376	20231101	123500	60372522	980	980	980	980	60
377	20231101	123400	60313722	980	980	980	980	0
378	20231101	123300	60313722	980	980	980	980	248
379	20231101	123200	60070682	979	979	979	979	0
380	20231101	123100	60070682	979	979	979	979	111
381	20231101	123000	59962013	980	980	980	980	2
382	20231101	122900	59960053	980	980	980	980	20
383	20231101	122800	59940453	980	980	980	980	0
384	20231101	122700	59940453	980	980	980	980	101
385	20231101	122600	59841473	980	980	980	980	0
386	20231101	122500	59841473	980	980	980	980	0
387	20231101	122400	59841473	980	980	980	980	164
388	20231101	122300	59680753	980	981	981	980	3
389	20231101	122200	59677812	978	978	978	978	0
390	20231101	122100	59677812	978	978	978	978	0
391	20231101	122000	59677812	978	978	978	978	0
392	20231101	121900	59677812	978	978	978	978	0
393	20231101	121800	59677812	978	978	978	978	2
394	20231101	121700	59675856	977	977	977	977	0
395	20231101	121600	59675856	977	977	977	977	0
396	20231101	121500	59675856	977	980	980	977	1000
397	20231101	121400	58698462	981	981	981	981	14
398	20231101	121300	58684728	981	981	981	981	16
399	20231101	121200	58669032	981	981	981	981	112
400	20231101	121100	58559160	981	981	981	981	15
401	20231101	121000	58544445	981	981	981	981	21
402	20231101	120900	58523844	980	980	980	980	0
403	20231101	120800	58523844	980	980	980	980	0
404	20231101	120700	58523844	980	980	980	980	0
405	20231101	120600	58523844	980	980	980	980	0
406	20231101	120500	58523844	980	980	980	980	10
407	20231101	120400	58514044	980	980	980	980	0
408	20231101	120300	58514044	980	980	980	980	200
409	20231101	120200	58318044	981	981	981	981	16
410	20231101	120100	58302348	981	981	981	981	0
411	20231101	120000	58302348	981	981	981	981	28
412	20231101	115900	58274880	980	980	980	980	0
413	20231101	115800	58274880	980	980	980	980	14
414	20231101	115700	58261160	980	980	980	980	21
415	20231101	115600	58240580	979	979	979	979	1
416	20231101	115500	58239601	979	980	980	979	46
417	20231101	115400	58194525	980	980	980	980	0
418	20231101	115300	58194525	980	980	980	980	0
419	20231101	115200	58194525	980	980	980	980	229
420	20231101	115100	57970105	981	981	981	980	36
421	20231101	115000	57934794	981	981	981	981	41
422	20231101	114900	57894573	981	980	981	980	126
423	20231101	114800	57771051	981	981	981	981	57
424	20231101	114700	57715134	981	981	981	981	23
425	20231101	114600	57692571	981	981	981	981	57
426	20231101	114500	57636654	981	981	981	981	17
427	20231101	114400	57619977	981	981	981	981	59
428	20231101	114300	57562098	981	981	981	981	22
429	20231101	114200	57540516	981	981	981	981	22
430	20231101	114100	57518934	981	981	981	980	27
431	20231101	114000	57492449	981	981	981	981	32
432	20231101	113900	57461057	980	981	981	980	128
433	20231101	113800	57335600	981	981	981	981	0
434	20231101	113700	57335600	981	981	981	981	0
435	20231101	113600	57335600	981	981	981	981	0
436	20231101	113500	57335600	981	981	981	981	64
437	20231101	113400	57272816	981	982	982	975	3097
438	20231101	113300	54248751	982	982	982	981	133
439	20231101	113200	54118147	982	982	982	982	56
440	20231101	113100	54063155	982	982	982	982	29
441	20231101	113000	54034677	982	982	982	982	0
442	20231101	112900	54034677	982	982	982	982	0
443	20231101	112800	54034677	982	982	982	982	0
444	20231101	112700	54034677	982	982	982	982	1
445	20231101	112600	54033695	979	978	979	978	588
446	20231101	112500	53458044	979	979	979	979	44
447	20231101	112400	53414968	979	979	979	979	67
448	20231101	112300	53349375	979	979	979	979	55
449	20231101	112200	53295530	979	979	979	979	52
450	20231101	112100	53244622	979	979	979	979	34
451	20231101	112000	53211336	979	979	979	979	56
452	20231101	111900	53156512	979	979	979	979	77
453	20231101	111800	53081129	979	982	982	979	644
454	20231101	111700	52450498	982	982	982	982	0
455	20231101	111600	52450498	982	982	982	982	18
456	20231101	111500	52432822	982	982	982	982	0
457	20231101	111400	52432822	982	982	982	982	0
458	20231101	111300	52432822	982	982	982	982	26350
459	20231101	111200	26557122	982	982	982	982	14
460	20231101	111100	26543374	982	978	982	978	135
461	20231101	111000	26410927	979	980	980	979	24
462	20231101	110900	26387419	981	980	981	980	1160
463	20231101	110800	25250459	982	982	982	982	0
464	20231101	110700	25250459	982	982	982	982	0
465	20231101	110600	25250459	982	982	982	982	0
466	20231101	110500	25250459	982	982	982	982	0
467	20231101	110400	25250459	982	982	982	982	0
468	20231101	110300	25250459	982	982	982	982	0
469	20231101	110200	25250459	982	982	982	982	0
470	20231101	110100	25250459	982	979	982	979	2
471	20231101	110000	25248498	979	979	979	979	0
472	20231101	105900	25248498	979	979	979	979	50
473	20231101	105800	25199548	978	979	979	978	507
474	20231101	105700	24703538	982	982	982	982	0
475	20231101	105600	24703538	982	979	982	979	85
476	20231101	105500	24620320	980	980	980	980	100
477	20231101	105400	24522320	980	980	980	980	105
478	20231101	105300	24419420	981	981	981	981	103
479	20231101	105200	24318377	982	982	982	982	0
480	20231101	105100	24318377	982	982	982	982	0
481	20231101	105000	24318377	982	982	982	982	6
482	20231101	104900	24312485	982	982	982	982	10
483	20231101	104800	24302665	982	982	982	982	5
484	20231101	104700	24297755	982	982	982	982	1
485	20231101	104600	24296773	982	982	982	982	0
486	20231101	104500	24296773	982	982	982	982	0
487	20231101	104400	24296773	982	982	982	982	0
488	20231101	104300	24296773	982	982	982	982	0
489	20231101	104200	24296773	982	981	982	981	2
490	20231101	104100	24294810	985	985	985	985	0
491	20231101	104000	24294810	985	985	985	985	27
492	20231101	103900	24268215	985	982	985	982	6
493	20231101	103800	24262310	981	981	981	981	101
494	20231101	103700	24163229	981	981	981	981	0
495	20231101	103600	24163229	981	980	981	980	103
496	20231101	103500	24062288	981	981	981	981	2
497	20231101	103400	24060326	981	983	983	981	447
498	20231101	103300	23621338	983	985	985	983	149
499	20231101	103200	23474868	984	984	984	984	97
500	20231101	103100	23379420	985	985	985	985	0
501	20231101	103000	23379420	985	985	985	985	1
502	20231101	102900	23378435	985	985	985	985	0
503	20231101	102800	23378435	985	985	985	985	0
504	20231101	102700	23378435	985	985	985	985	1
505	20231101	102600	23377450	986	986	986	986	349
506	20231101	102500	23033336	986	987	987	986	14
507	20231101	102400	23019527	987	987	987	987	100
508	20231101	102300	22920827	986	987	987	986	335
509	20231101	102200	22590234	987	985	987	985	7145
510	20231101	102100	15546817	984	984	984	983	501
511	20231101	102000	15054298	985	983	985	983	68
512	20231101	101900	14987387	983	983	983	983	14
513	20231101	101800	14973625	984	984	984	984	112
514	20231101	101700	14863417	984	984	984	984	15
515	20231101	101600	14848657	984	984	984	984	10
516	20231101	101500	14838817	983	983	983	983	7
517	20231101	101400	14831936	983	983	983	983	4
518	20231101	101300	14828004	982	983	983	982	30
519	20231101	101200	14798543	984	983	984	982	901
520	20231101	101100	13913674	984	983	986	983	24
521	20231101	101000	13890069	983	984	985	983	810
522	20231101	100900	13092245	984	983	984	981	301
523	20231101	100800	12796814	984	984	984	984	0
524	20231101	100700	12796814	984	983	984	983	7
525	20231101	100600	12789932	980	983	983	980	1301
526	20231101	100500	11514906	983	983	983	983	4
527	20231101	100400	11510974	984	983	984	983	5
528	20231101	100300	11506057	985	983	985	983	553
529	20231101	100200	10961463	982	984	984	982	117
530	20231101	100100	10846344	984	984	984	984	0
531	20231101	100000	10846344	984	984	984	984	0
532	20231101	095900	10846344	984	983	984	981	10
533	20231101	095800	10836519	985	984	985	983	91
534	20231101	095700	10747060	984	984	985	983	6
535	20231101	095600	10741158	984	984	984	984	0
536	20231101	095500	10741158	984	983	984	983	4
537	20231101	095400	10737225	983	983	983	983	1
538	20231101	095300	10736242	985	985	985	985	1
539	20231101	095200	10735257	984	984	984	984	56
540	20231101	095100	10680153	984	984	984	984	1
541	20231101	095000	10679169	983	983	983	983	1
542	20231101	094900	10678186	984	983	984	983	3
543	20231101	094800	10675236	983	983	984	982	102
544	20231101	094700	10574872	984	984	984	984	200
545	20231101	094600	10378072	985	981	985	981	36
546	20231101	094500	10342622	980	980	980	980	1
547	20231101	094400	10341642	985	980	985	980	545
548	20231101	094300	9805341	983	983	983	983	0
549	20231101	094200	9805341	983	982	983	982	2
550	20231101	094100	9803376	981	980	981	980	100
551	20231101	094000	9705375	980	979	980	979	2
552	20231101	093900	9703416	980	978	980	978	2
553	20231101	093800	9701458	978	983	983	978	721
554	20231101	093700	8994798	983	982	983	982	4
555	20231101	093600	8990867	984	983	984	982	16
556	20231101	093500	8975127	984	983	984	983	111
557	20231101	093400	8865918	982	982	982	982	0
558	20231101	093300	8865918	982	982	982	982	1
559	20231101	093200	8864936	983	983	983	983	2
560	20231101	093100	8862970	982	982	982	982	0
561	20231101	093000	8862970	982	982	983	982	512
562	20231101	092900	8360176	983	982	983	982	11
563	20231101	092800	8349373	982	982	983	982	206
564	20231101	092700	8147080	982	982	982	982	30
565	20231101	092600	8117620	982	981	982	981	2
566	20231101	092500	8115657	980	982	982	980	3265
567	20231101	092400	4915955	980	981	981	980	12
568	20231101	092300	4904184	985	980	985	980	11
569	20231101	092200	4893364	985	981	985	980	8
570	20231101	092100	4885511	980	980	980	980	4
571	20231101	092000	4881591	980	980	980	980	1
572	20231101	091900	4880611	982	982	982	982	1
573	20231101	091800	4879629	982	982	982	980	755
574	20231101	091700	4138221	982	982	982	982	142
575	20231101	091600	3998777	985	985	985	985	0
576	20231101	091500	3998777	985	982	985	980	44
577	20231101	091400	3955599	981	981	981	981	0
578	20231101	091300	3955599	981	980	981	980	81
579	20231101	091200	3876139	981	981	981	981	0
580	20231101	091100	3876139	981	981	981	981	1
581	20231101	091000	3875158	981	980	981	980	191
582	20231101	090900	3687788	981	978	981	978	1052
583	20231101	090800	2658777	980	979	980	979	62
584	20231101	090700	2598078	986	980	986	980	1740
585	20231101	090600	886813	983	978	983	978	6
586	20231101	090500	880940	986	986	986	986	0
587	20231101	090400	880940	986	986	986	986	1
588	20231101	090300	879954	985	979	985	979	7
589	20231101	090200	873080	987	987	987	987	0
590	20231101	090100	873080	987	974	987	974	107
591	20231101	090000	767512	974	974	974	974	788