KissMeData/058400/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193700	867167373	960	960	960	960	22579
3	20231101	193600	867167373	960	960	960	960	0
4	20231101	193500	867167373	960	960	960	960	0
5	20231101	193400	867167373	960	960	960	960	0
6	20231101	193300	867167373	960	960	960	960	0
7	20231101	193200	867167373	960	960	960	960	0
8	20231101	193100	867167373	960	960	960	960	0
9	20231101	193000	867167373	960	960	960	960	0
10	20231101	192900	867167373	960	960	960	960	0
11	20231101	192800	867167373	960	960	960	960	0
12	20231101	192700	867167373	960	960	960	960	0
13	20231101	192600	867167373	960	960	960	960	0
14	20231101	192500	867167373	960	960	960	960	0
15	20231101	192400	867167373	960	960	960	960	0
16	20231101	192300	867167373	960	960	960	960	0
17	20231101	192200	867167373	960	960	960	960	0
18	20231101	192100	867167373	960	960	960	960	0
19	20231101	192000	867167373	960	960	960	960	0
20	20231101	191900	867167373	960	960	960	960	0
21	20231101	191800	867167373	960	960	960	960	0
22	20231101	191700	867167373	960	960	960	960	0
23	20231101	191600	867167373	960	960	960	960	0
24	20231101	191500	867167373	960	960	960	960	0
25	20231101	191400	867167373	960	960	960	960	0
26	20231101	191300	867167373	960	960	960	960	0
27	20231101	191200	867167373	960	960	960	960	0
28	20231101	191100	867167373	960	960	960	960	0
29	20231101	191000	867167373	960	960	960	960	0
30	20231101	190900	867167373	960	960	960	960	0
31	20231101	190800	867167373	960	960	960	960	0
32	20231101	190700	867167373	960	960	960	960	22579
33	20231101	190600	867167373	960	960	960	960	0
34	20231101	190500	867167373	960	960	960	960	0
35	20231101	190400	867167373	960	960	960	960	0
36	20231101	190300	867167373	960	960	960	960	0
37	20231101	190200	867167373	960	960	960	960	0
38	20231101	190100	867167373	960	960	960	960	0
39	20231101	190000	867167373	960	960	960	960	0
40	20231101	185900	867167373	960	960	960	960	0
41	20231101	185800	867167373	960	960	960	960	0
42	20231101	185700	867167373	960	960	960	960	0
43	20231101	185600	867167373	960	960	960	960	0
44	20231101	185500	867167373	960	960	960	960	0
45	20231101	185400	867167373	960	960	960	960	0
46	20231101	185300	867167373	960	960	960	960	0
47	20231101	185200	867167373	960	960	960	960	0
48	20231101	185100	867167373	960	960	960	960	0
49	20231101	185000	867167373	960	960	960	960	0
50	20231101	184900	867167373	960	960	960	960	0
51	20231101	184800	867167373	960	960	960	960	0
52	20231101	184700	867167373	960	960	960	960	0
53	20231101	184600	867167373	960	960	960	960	0
54	20231101	184500	867167373	960	960	960	960	0
55	20231101	184400	867167373	960	960	960	960	0
56	20231101	184300	867167373	960	960	960	960	0
57	20231101	184200	867167373	960	960	960	960	0
58	20231101	184100	867167373	960	960	960	960	0
59	20231101	184000	867167373	960	960	960	960	0
60	20231101	183900	867167373	960	960	960	960	0
61	20231101	183800	867167373	960	960	960	960	0
62	20231101	183700	867167373	960	960	960	960	22579
63	20231101	183600	867167373	960	960	960	960	0
64	20231101	183500	867167373	960	960	960	960	0
65	20231101	183400	867167373	960	960	960	960	0
66	20231101	183300	867167373	960	960	960	960	0
67	20231101	183200	867167373	960	960	960	960	0
68	20231101	183100	867167373	960	960	960	960	0
69	20231101	183000	867167373	960	960	960	960	0
70	20231101	182900	867167373	960	960	960	960	0
71	20231101	182800	867167373	960	960	960	960	0
72	20231101	182700	867167373	960	960	960	960	0
73	20231101	182600	867167373	960	960	960	960	0
74	20231101	182500	867167373	960	960	960	960	0
75	20231101	182400	867167373	960	960	960	960	0
76	20231101	182300	867167373	960	960	960	960	0
77	20231101	182200	867167373	960	960	960	960	0
78	20231101	182100	867167373	960	960	960	960	0
79	20231101	182000	867167373	960	960	960	960	0
80	20231101	181900	867167373	960	960	960	960	0
81	20231101	181800	867167373	960	960	960	960	0
82	20231101	181700	867167373	960	960	960	960	0
83	20231101	181600	867167373	960	960	960	960	0
84	20231101	181500	867167373	960	960	960	960	0
85	20231101	181400	867167373	960	960	960	960	0
86	20231101	181300	867167373	960	960	960	960	0
87	20231101	181200	867167373	960	960	960	960	0
88	20231101	181100	867167373	960	960	960	960	0
89	20231101	181000	867167373	960	960	960	960	0
90	20231101	180900	867167373	960	960	960	960	0
91	20231101	180800	867167373	960	960	960	960	0
92	20231101	180700	867167373	960	960	960	960	22579
93	20231101	180600	867167373	960	960	960	960	0
94	20231101	180500	867167373	960	960	960	960	0
95	20231101	180400	867167373	960	960	960	960	0
96	20231101	180300	867167373	960	960	960	960	0
97	20231101	180200	867167373	960	960	960	960	0
98	20231101	180100	867167373	960	960	960	960	0
99	20231101	180000	867167373	960	960	960	960	0
100	20231101	175900	867167373	960	960	960	960	0
101	20231101	175800	867167373	960	960	960	960	0
102	20231101	175700	867167373	960	960	960	960	0
103	20231101	175600	867167373	960	960	960	960	0
104	20231101	175500	867167373	960	960	960	960	0
105	20231101	175400	867167373	960	960	960	960	0
106	20231101	175300	867167373	960	960	960	960	0
107	20231101	175200	867167373	960	960	960	960	0
108	20231101	175100	867167373	960	960	960	960	0
109	20231101	175000	867167373	960	960	960	960	0
110	20231101	174900	867167373	960	960	960	960	0
111	20231101	174800	867167373	960	960	960	960	0
112	20231101	174700	867167373	960	960	960	960	0
113	20231101	174600	867167373	960	960	960	960	0
114	20231101	174500	867167373	960	960	960	960	0
115	20231101	174400	867167373	960	960	960	960	0
116	20231101	174300	867167373	960	960	960	960	0
117	20231101	174200	867167373	960	960	960	960	0
118	20231101	174100	867167373	960	960	960	960	0
119	20231101	174000	867167373	960	960	960	960	0
120	20231101	173900	867167373	960	960	960	960	0
121	20231101	173800	867167373	960	960	960	960	0
122	20231101	173700	867167373	960	960	960	960	22579
123	20231101	173600	867167373	960	960	960	960	0
124	20231101	173500	867167373	960	960	960	960	0
125	20231101	173400	867167373	960	960	960	960	0
126	20231101	173300	867167373	960	960	960	960	0
127	20231101	173200	867167373	960	960	960	960	0
128	20231101	173100	867167373	960	960	960	960	0
129	20231101	173000	867167373	960	960	960	960	0
130	20231101	172900	867167373	960	960	960	960	0
131	20231101	172800	867167373	960	960	960	960	0
132	20231101	172700	867167373	960	960	960	960	0
133	20231101	172600	867167373	960	960	960	960	0
134	20231101	172500	867167373	960	960	960	960	0
135	20231101	172400	867167373	960	960	960	960	0
136	20231101	172300	867167373	960	960	960	960	0
137	20231101	172200	867167373	960	960	960	960	0
138	20231101	172100	867167373	960	960	960	960	0
139	20231101	172000	867167373	960	960	960	960	0
140	20231101	171900	867167373	960	960	960	960	0
141	20231101	171800	867167373	960	960	960	960	0
142	20231101	171700	867167373	960	960	960	960	0
143	20231101	171600	867167373	960	960	960	960	0
144	20231101	171500	867167373	960	960	960	960	0
145	20231101	171400	867167373	960	960	960	960	0
146	20231101	171300	867167373	960	960	960	960	0
147	20231101	171200	867167373	960	960	960	960	0
148	20231101	171100	867167373	960	960	960	960	0
149	20231101	171000	867167373	960	960	960	960	0
150	20231101	170900	867167373	960	960	960	960	0
151	20231101	170800	867167373	960	960	960	960	0
152	20231101	170700	867167373	960	960	960	960	22579
153	20231101	170600	867167373	960	960	960	960	0
154	20231101	170500	867167373	960	960	960	960	0
155	20231101	170400	867167373	960	960	960	960	0
156	20231101	170300	867167373	960	960	960	960	0
157	20231101	170200	867167373	960	960	960	960	0
158	20231101	170100	867167373	960	960	960	960	0
159	20231101	170000	867167373	960	960	960	960	0
160	20231101	165900	867167373	960	960	960	960	0
161	20231101	165800	867167373	960	960	960	960	0
162	20231101	165700	867167373	960	960	960	960	0
163	20231101	165600	867167373	960	960	960	960	0
164	20231101	165500	867167373	960	960	960	960	0
165	20231101	165400	867167373	960	960	960	960	0
166	20231101	165300	867167373	960	960	960	960	0
167	20231101	165200	867167373	960	960	960	960	0
168	20231101	165100	867167373	960	960	960	960	0
169	20231101	165000	867167373	960	960	960	960	0
170	20231101	164900	867167373	960	960	960	960	0
171	20231101	164800	867167373	960	960	960	960	0
172	20231101	164700	867167373	960	960	960	960	0
173	20231101	164600	867167373	960	960	960	960	0
174	20231101	164500	867167373	960	960	960	960	0
175	20231101	164400	867167373	960	960	960	960	0
176	20231101	164300	867167373	960	960	960	960	0
177	20231101	164200	867167373	960	960	960	960	0
178	20231101	164100	867167373	960	960	960	960	0
179	20231101	164000	867167373	960	960	960	960	0
180	20231101	163900	867167373	960	960	960	960	0
181	20231101	163800	867167373	960	960	960	960	0
182	20231101	163700	867167373	960	960	960	960	22579
183	20231101	163600	867167373	960	960	960	960	0
184	20231101	163500	867167373	960	960	960	960	0
185	20231101	163400	867167373	960	960	960	960	0
186	20231101	163300	867167373	960	960	960	960	0
187	20231101	163200	867167373	960	960	960	960	0
188	20231101	163100	867167373	960	960	960	960	0
189	20231101	163000	867167373	960	960	960	960	0
190	20231101	162900	867167373	960	960	960	960	0
191	20231101	162800	867167373	960	960	960	960	0
192	20231101	162700	867167373	960	960	960	960	0
193	20231101	162600	867167373	960	960	960	960	0
194	20231101	162500	867167373	960	960	960	960	0
195	20231101	162400	867167373	960	960	960	960	0
196	20231101	162300	867167373	960	960	960	960	0
197	20231101	162200	867167373	960	960	960	960	0
198	20231101	162100	867167373	960	960	960	960	0
199	20231101	162000	867167373	960	960	960	960	0
200	20231101	161900	867167373	960	960	960	960	0
201	20231101	161800	867167373	960	960	960	960	0
202	20231101	161700	867167373	960	960	960	960	0
203	20231101	161600	867167373	960	960	960	960	0
204	20231101	161500	867167373	960	960	960	960	0
205	20231101	161400	867167373	960	960	960	960	0
206	20231101	161300	867167373	960	960	960	960	0
207	20231101	161200	867167373	960	960	960	960	0
208	20231101	161100	867167373	960	960	960	960	0
209	20231101	161000	867167373	960	960	960	960	0
210	20231101	160900	867167373	960	960	960	960	0
211	20231101	160800	867167373	960	960	960	960	0
212	20231101	160700	867167373	960	960	960	960	22579
213	20231101	160600	867167373	960	960	960	960	0
214	20231101	160500	867167373	960	960	960	960	0
215	20231101	160400	867167373	960	960	960	960	0
216	20231101	160300	867167373	960	960	960	960	0
217	20231101	160200	867167373	960	960	960	960	0
218	20231101	160100	867167373	960	960	960	960	0
219	20231101	160000	867167373	960	960	960	960	0
220	20231101	155900	867167373	960	960	960	960	0
221	20231101	155800	867167373	960	960	960	960	0
222	20231101	155700	867167373	960	960	960	960	0
223	20231101	155600	867167373	960	960	960	960	0
224	20231101	155500	867167373	960	960	960	960	0
225	20231101	155400	867167373	960	960	960	960	0
226	20231101	155300	867167373	960	960	960	960	0
227	20231101	155200	867167373	960	960	960	960	0
228	20231101	155100	867167373	960	960	960	960	0
229	20231101	155000	867167373	960	960	960	960	0
230	20231101	154900	867167373	960	960	960	960	0
231	20231101	154800	867167373	960	960	960	960	0
232	20231101	154700	867167373	960	960	960	960	0
233	20231101	154600	867167373	960	960	960	960	0
234	20231101	154500	867167373	960	960	960	960	0
235	20231101	154400	867167373	960	960	960	960	0
236	20231101	154300	867167373	960	960	960	960	0
237	20231101	154200	867167373	960	960	960	960	0
238	20231101	154100	867167373	960	960	960	960	0
239	20231101	154000	867167373	960	960	960	960	0
240	20231101	153900	867167373	960	960	960	960	0
241	20231101	153800	867167373	960	960	960	960	0
242	20231101	153700	867167373	960	960	960	960	22579
243	20231101	153600	867167373	960	960	960	960	0
244	20231101	153500	867167373	960	960	960	960	0
245	20231101	153400	867167373	960	960	960	960	0
246	20231101	153300	867167373	960	960	960	960	0
247	20231101	153200	867167373	960	960	960	960	0
248	20231101	153100	867167373	960	960	960	960	0
249	20231101	153000	867167373	960	960	960	960	22579
250	20231101	152900	845491533	957	957	957	957	0
251	20231101	152800	845491533	957	957	957	957	0
252	20231101	152700	845491533	957	957	957	957	0
253	20231101	152600	845491533	957	957	957	957	0
254	20231101	152500	845491533	957	957	957	957	0
255	20231101	152400	845491533	957	957	957	957	0
256	20231101	152300	845491533	957	957	957	957	0
257	20231101	152200	845491533	957	957	957	957	0
258	20231101	152100	845491533	957	957	957	957	0
259	20231101	152000	845491533	957	957	957	957	0
260	20231101	151900	845491533	957	952	957	945	11090
261	20231101	151800	834941112	952	952	952	952	4
262	20231101	151700	834937304	946	947	953	946	7145
263	20231101	151600	828169458	947	947	947	946	4861
264	20231101	151500	823566214	946	945	947	945	755
265	20231101	151400	822852383	945	947	947	945	4452
266	20231101	151300	818642092	947	948	948	947	22
267	20231101	151200	818621256	948	948	948	948	1
268	20231101	151100	818620308	949	948	949	945	14202
269	20231101	151000	805183951	949	952	952	949	3330
270	20231101	150900	802021746	952	952	952	952	0
271	20231101	150800	802021746	952	952	952	949	2173
272	20231101	150700	799956535	952	952	952	952	1001
273	20231101	150600	799003583	952	952	952	952	0
274	20231101	150500	799003583	952	952	952	952	0
275	20231101	150400	799003583	952	952	952	952	0
276	20231101	150300	799003583	952	952	953	952	652
277	20231101	150200	798382827	951	952	952	951	205
278	20231101	150100	798187868	952	952	952	952	1961
279	20231101	150000	796320996	953	952	953	952	160
280	20231101	145900	796168672	952	952	952	952	248
281	20231101	145800	795932576	953	954	954	953	115
282	20231101	145700	795822881	952	953	953	952	1569
283	20231101	145600	794328434	953	954	954	953	590
284	20231101	145500	793766159	953	953	953	953	1505
285	20231101	145400	792331894	953	953	954	953	1487
286	20231101	145300	790914772	953	954	954	953	637
287	20231101	145200	790307598	954	954	954	954	546
288	20231101	145100	789786714	953	953	953	953	759
289	20231101	145000	789063387	953	952	953	952	4789
290	20231101	144900	784503717	952	952	952	952	8
291	20231101	144800	784496101	952	952	952	952	14
292	20231101	144700	784482773	952	952	952	952	29
293	20231101	144600	784455165	949	949	949	949	771
294	20231101	144500	783723486	949	949	949	949	206
295	20231101	144400	783527992	949	952	952	949	1988
296	20231101	144300	781641286	952	951	952	951	833
297	20231101	144200	780848379	951	952	952	951	61
298	20231101	144100	780790308	952	952	952	952	0
299	20231101	144000	780790308	952	951	952	949	410
300	20231101	143900	780400850	952	949	952	949	1565
301	20231101	143800	778915134	949	950	950	949	1163
302	20231101	143700	777810493	950	952	952	950	1569
303	20231101	143600	776318508	952	952	952	952	0
304	20231101	143500	776318508	952	952	952	952	685
305	20231101	143400	775666388	953	953	953	953	5
306	20231101	143300	775661623	953	953	953	953	6
307	20231101	143200	775655905	953	953	953	952	1383
308	20231101	143100	774338188	953	953	953	953	3145
309	20231101	143000	771341003	954	954	954	954	2000
310	20231101	142900	769433003	954	954	954	954	62
311	20231101	142800	769373855	954	954	954	954	1
312	20231101	142700	769372901	954	953	954	953	670
313	20231101	142600	768733771	954	954	954	953	205
314	20231101	142500	768538204	954	953	954	953	603
315	20231101	142400	767963433	952	952	952	952	852
316	20231101	142300	767152329	952	952	952	952	1
317	20231101	142200	767151377	952	952	952	952	0
318	20231101	142100	767151377	952	952	952	952	0
319	20231101	142000	767151377	952	952	952	952	100
320	20231101	141900	767056177	952	952	952	952	100
321	20231101	141800	766960977	952	952	952	952	573
322	20231101	141700	766415481	952	952	952	952	3
323	20231101	141600	766412625	949	952	952	949	443
324	20231101	141500	765992200	949	949	949	949	0
325	20231101	141400	765992200	949	949	949	949	2278
326	20231101	141300	763830378	949	949	949	949	2412
327	20231101	141200	761541390	952	952	952	952	600
328	20231101	141100	760970190	948	948	948	948	0
329	20231101	141000	760970190	948	948	948	948	106
330	20231101	140900	760869702	948	948	948	948	2757
331	20231101	140800	758256066	948	952	952	948	4837
332	20231101	140700	753667974	952	952	952	952	0
333	20231101	140600	753667974	952	952	952	952	5
334	20231101	140500	753663214	952	953	953	952	12
335	20231101	140400	753651779	954	954	954	954	0
336	20231101	140300	753651779	954	954	954	954	2
337	20231101	140200	753649871	955	955	955	955	0
338	20231101	140100	753649871	955	955	955	955	5
339	20231101	140000	753645096	955	955	955	955	0
340	20231101	135900	753645096	955	955	955	955	0
341	20231101	135800	753645096	955	955	955	955	0
342	20231101	135700	753645096	955	955	955	955	2
343	20231101	135600	753643186	955	955	955	955	0
344	20231101	135500	753643186	955	955	955	955	0
345	20231101	135400	753643186	955	955	955	955	358
346	20231101	135300	753301296	955	951	955	950	330
347	20231101	135200	752987339	955	954	955	954	10
348	20231101	135100	752977797	954	954	954	948	10263
349	20231101	135000	743226740	955	955	955	955	1486
350	20231101	134900	741807610	955	958	958	955	2944
351	20231101	134800	738993046	958	959	959	958	6753
352	20231101	134700	732516921	959	959	960	958	13514
353	20231101	134600	719565588	960	959	960	958	4456
354	20231101	134500	715296123	958	956	958	956	7285
355	20231101	134400	708324448	955	955	955	955	6576
356	20231101	134300	702044368	955	950	955	950	22448
357	20231101	134200	680655442	950	950	950	950	0
358	20231101	134100	680655442	950	950	950	950	7
359	20231101	134000	680648792	949	949	949	949	0
360	20231101	133900	680648792	949	948	949	948	5999
361	20231101	133800	674960503	948	947	948	947	4257
362	20231101	133700	670929117	947	946	947	946	8510
363	20231101	133600	662871110	947	947	947	947	0
364	20231101	133500	662871110	947	947	947	947	180
365	20231101	133400	662700650	948	948	948	948	1
366	20231101	133300	662699702	947	947	947	947	224
367	20231101	133200	662487574	947	947	947	947	0
368	20231101	133100	662487574	947	947	947	947	1
369	20231101	133000	662486627	947	947	947	947	500
370	20231101	132900	662013127	947	948	948	947	565
371	20231101	132800	661477712	948	948	948	948	2057
372	20231101	132700	659527676	948	948	948	948	0
373	20231101	132600	659527676	948	948	948	948	24
374	20231101	132500	659504924	949	949	949	949	0
375	20231101	132400	659504924	949	947	949	947	41
376	20231101	132300	659466095	947	948	948	947	1857
377	20231101	132200	657706050	948	948	948	948	15
378	20231101	132100	657691830	948	948	948	948	1020
379	20231101	132000	656724870	948	948	948	948	400
380	20231101	131900	656345670	948	947	948	947	221
381	20231101	131800	656136343	947	948	948	946	2650
382	20231101	131700	653626289	948	949	949	948	50
383	20231101	131600	653578879	948	948	948	948	0
384	20231101	131500	653578879	948	948	948	948	0
385	20231101	131400	653578879	948	948	948	948	0
386	20231101	131300	653578879	948	948	948	948	0
387	20231101	131200	653578879	948	948	948	948	40
388	20231101	131100	653540959	948	948	948	948	0
389	20231101	131000	653540959	948	948	948	948	10
390	20231101	130900	653531479	950	950	950	950	0
391	20231101	130800	653531479	950	948	950	948	1866
392	20231101	130700	651762509	948	948	948	948	0
393	20231101	130600	651762509	948	948	948	948	0
394	20231101	130500	651762509	948	948	948	948	0
395	20231101	130400	651762509	948	948	948	948	0
396	20231101	130300	651762509	948	951	951	948	3344
397	20231101	130200	648591197	947	947	947	947	0
398	20231101	130100	648591197	947	948	948	947	463
399	20231101	130000	648152651	951	951	951	951	0
400	20231101	125900	648152651	951	951	951	951	0
401	20231101	125800	648152651	951	951	951	951	0
402	20231101	125700	648152651	951	951	951	951	0
403	20231101	125600	648152651	951	950	951	950	637
404	20231101	125500	647547490	948	948	948	948	0
405	20231101	125400	647547490	948	949	949	948	446
406	20231101	125300	647124672	950	950	950	950	2
407	20231101	125200	647122772	946	946	946	946	1
408	20231101	125100	647121826	946	948	948	946	1400
409	20231101	125000	645797388	947	946	947	946	15
410	20231101	124900	645783193	950	950	950	950	50
411	20231101	124800	645735693	946	946	946	946	949
412	20231101	124700	644837939	946	951	951	946	1859
413	20231101	124600	643079290	951	951	951	951	0
414	20231101	124500	643079290	951	952	952	951	32
415	20231101	124400	643048836	952	952	952	952	85
416	20231101	124300	642967916	952	952	952	952	356
417	20231101	124200	642629004	952	951	952	951	17
418	20231101	124100	642612830	946	952	952	946	2738
419	20231101	124000	640019563	952	952	952	952	350
420	20231101	123900	639686363	952	952	952	952	261
421	20231101	123800	639437891	953	951	953	951	3357
422	20231101	123700	636241670	951	951	951	951	1000
423	20231101	123600	635290670	951	953	953	951	2176
424	20231101	123500	633221194	951	951	951	951	211
425	20231101	123400	633020533	953	952	953	951	2690
426	20231101	123300	630460862	952	952	952	952	0
427	20231101	123200	630460862	952	952	952	952	1000
428	20231101	123100	629508862	952	952	952	952	349
429	20231101	123000	629176614	952	952	952	952	1064
430	20231101	122900	628163686	952	952	952	952	0
431	20231101	122800	628163686	952	952	952	952	200
432	20231101	122700	627973286	952	952	952	952	450
433	20231101	122600	627544886	952	952	952	952	1050
434	20231101	122500	626545286	954	954	954	954	0
435	20231101	122400	626545286	954	954	954	954	0
436	20231101	122300	626545286	954	954	954	954	0
437	20231101	122200	626545286	954	954	954	954	690
438	20231101	122100	625887026	954	950	954	950	1707
439	20231101	122000	624260037	953	953	953	953	0
440	20231101	121900	624260037	953	953	953	953	0
441	20231101	121800	624260037	953	953	953	953	0
442	20231101	121700	624260037	953	953	953	953	500
443	20231101	121600	623783537	953	953	953	953	0
444	20231101	121500	623783537	953	952	953	952	101
445	20231101	121400	623687384	955	953	955	953	408
446	20231101	121300	623298094	951	947	951	947	1349
447	20231101	121200	622019404	948	948	948	946	7022
448	20231101	121100	615367537	948	948	948	948	147
449	20231101	121000	615228181	951	950	951	950	607
450	20231101	120900	614651491	948	948	948	948	244
451	20231101	120800	614420179	948	948	948	948	526
452	20231101	120700	613921531	948	949	949	948	184
453	20231101	120600	613746925	950	951	951	950	601
454	20231101	120500	613175475	951	951	951	951	33
455	20231101	120400	613144092	951	952	952	951	8647
456	20231101	120300	604919882	953	953	957	953	4288
457	20231101	120200	600819999	954	956	957	952	35776
458	20231101	120100	566661155	956	950	956	950	15941
459	20231101	120000	551453560	950	955	955	949	15048
460	20231101	115900	537140787	956	948	956	948	22812
461	20231101	115800	515447309	949	948	949	948	10028
462	20231101	115700	505934238	948	948	948	948	204
463	20231101	115600	505740846	948	948	948	948	100
464	20231101	115500	505646046	949	949	949	949	1417
465	20231101	115400	504301313	949	949	949	949	0
466	20231101	115300	504301313	949	949	949	949	1
467	20231101	115200	504300364	949	946	949	946	4000
468	20231101	115100	500509471	946	947	947	946	213
469	20231101	115000	500307863	946	946	946	946	100
470	20231101	114900	500213263	945	945	945	945	20
471	20231101	114800	500194363	947	947	947	943	1522
472	20231101	114700	498756294	946	946	946	946	20
473	20231101	114600	498737374	946	945	946	945	321
474	20231101	114500	498433928	945	945	945	945	20
475	20231101	114400	498415028	945	944	945	944	233
476	20231101	114300	498195035	944	946	946	944	697
477	20231101	114200	497537059	945	946	946	945	1655
478	20231101	114100	495972824	947	947	947	947	0
479	20231101	114000	495972824	947	948	948	946	283
480	20231101	113900	495704777	947	946	948	946	1539
481	20231101	113800	494247403	946	946	947	946	1126
482	20231101	113700	493181996	946	946	946	946	45
483	20231101	113600	493139426	946	946	946	946	357
484	20231101	113500	492801704	948	948	948	948	432
485	20231101	113400	492392168	948	946	948	946	6203
486	20231101	113300	486514774	947	946	947	946	8561
487	20231101	113200	478416007	946	948	948	946	5514
488	20231101	113100	473193038	948	946	949	946	4661
489	20231101	113000	468779528	946	944	946	944	5425
490	20231101	112900	463653963	944	942	944	942	5804
491	20231101	112800	458180700	942	942	942	942	5172
492	20231101	112700	453308676	942	942	942	941	803
493	20231101	112600	452553050	941	941	941	941	627
494	20231101	112500	451963043	941	942	942	941	2051
495	20231101	112400	450033051	941	941	941	941	299
496	20231101	112300	449751692	941	941	941	941	1866
497	20231101	112200	447995786	940	940	940	940	0
498	20231101	112100	447995786	940	940	940	940	170
499	20231101	112000	447835986	940	939	940	939	1164
500	20231101	111900	446741926	940	940	940	940	0
501	20231101	111800	446741926	940	940	940	940	81
502	20231101	111700	446665786	940	940	940	940	101
503	20231101	111600	446570846	940	940	940	940	99
504	20231101	111500	446477786	940	940	940	940	1
505	20231101	111400	446476846	938	938	938	938	1202
506	20231101	111300	445349370	938	938	938	938	4
507	20231101	111200	445345618	938	941	941	938	3516
508	20231101	111100	442045444	941	941	941	941	10
509	20231101	111000	442036034	941	938	941	938	4519
510	20231101	110900	437785058	940	940	940	940	50
511	20231101	110800	437738058	940	938	940	938	3864
512	20231101	110700	434110587	938	937	938	937	3709
513	20231101	110600	430635250	938	937	938	937	713
514	20231101	110500	429967158	937	932	937	932	2
515	20231101	110400	429965289	938	930	939	930	413
516	20231101	110300	429580702	931	930	931	930	5014
517	20231101	110200	424917597	930	938	938	930	25454
518	20231101	110100	401189979	934	938	938	934	10007
519	20231101	110000	391832547	939	937	939	937	177
520	20231101	105900	391666692	937	938	938	937	2998
521	20231101	105800	388856682	939	939	939	939	2624
522	20231101	105700	386392746	940	940	940	940	100
523	20231101	105600	386298746	940	941	942	940	4503
524	20231101	105500	382065594	942	942	942	940	6
525	20231101	105400	382059950	940	939	940	939	132
526	20231101	105300	381935891	940	942	942	940	7914
527	20231101	105200	374495679	942	942	943	941	3305
528	20231101	105100	371382515	941	942	942	941	207
529	20231101	105000	371187672	941	941	941	941	19
530	20231101	104900	371169793	942	942	942	942	1010
531	20231101	104800	370218373	942	942	942	942	102
532	20231101	104700	370122289	942	942	942	942	319
533	20231101	104600	369821791	942	940	942	939	2045
534	20231101	104500	367898589	941	942	942	941	4085
535	20231101	104400	364054581	942	942	942	942	10310
536	20231101	104300	354342561	942	941	942	941	1433
537	20231101	104200	352993787	941	941	941	941	1800
538	20231101	104100	351299987	941	939	941	939	238
539	20231101	104000	351076069	940	940	940	940	0
540	20231101	103900	351076069	940	940	940	940	167
541	20231101	103800	350919089	940	939	940	939	695
542	20231101	103700	350266483	939	940	940	939	252
543	20231101	103600	350029753	940	940	940	940	113
544	20231101	103500	349923533	940	941	941	940	148
545	20231101	103400	349784293	941	940	941	940	1131
546	20231101	103300	348721022	941	941	941	941	168
547	20231101	103200	348562934	941	941	941	941	69
548	20231101	103100	348498005	941	940	941	940	434
549	20231101	103000	348089938	940	941	941	940	1653
550	20231101	102900	346535847	941	939	941	939	4383
551	20231101	102800	342417059	938	936	938	936	949
552	20231101	102700	341526927	934	934	934	934	200
553	20231101	102600	341340127	936	935	936	934	2582
554	20231101	102500	338925975	935	935	935	934	1425
555	20231101	102400	337593749	935	936	936	935	890
556	20231101	102300	336760941	936	939	939	936	51
557	20231101	102200	336713202	935	938	940	935	503
558	20231101	102100	336241824	940	940	940	938	403
559	20231101	102000	335863756	938	940	940	938	101
560	20231101	101900	335769016	938	940	940	938	2010
561	20231101	101800	333883616	940	940	940	940	10
562	20231101	101700	333874216	940	940	940	940	1
563	20231101	101600	333873276	940	940	940	940	1
564	20231101	101500	333872336	940	940	941	940	944
565	20231101	101400	332984969	941	940	941	940	73
566	20231101	101300	332916340	940	938	940	938	68
567	20231101	101200	332852430	938	941	941	938	3289
568	20231101	101100	329761652	941	940	941	940	4558
569	20231101	101000	325477082	940	941	941	940	2279
570	20231101	100900	323334557	942	941	942	941	1346
571	20231101	100800	322067961	941	940	941	939	15195
572	20231101	100700	307786414	940	937	940	936	10185
573	20231101	100600	298229895	937	935	937	935	814
574	20231101	100500	297467319	935	936	936	935	450
575	20231101	100400	297046509	936	931	936	931	1273
576	20231101	100300	295860003	932	932	932	931	1321
577	20231101	100200	294628832	932	936	937	932	3868
578	20231101	100100	291008388	937	931	938	931	13529
579	20231101	100000	278357163	931	930	931	929	130
580	20231101	095900	278236262	930	929	930	929	2
581	20231101	095800	278234403	930	929	930	929	120
582	20231101	095700	278122808	931	929	931	929	402
583	20231101	095600	277749348	931	932	932	929	16
584	20231101	095500	277734473	931	929	931	929	61
585	20231101	095400	277677684	931	930	931	929	276
586	20231101	095300	277420979	930	931	931	930	281
587	20231101	095200	277159639	931	931	931	930	620
588	20231101	095100	276583019	930	930	930	929	1683
589	20231101	095000	275017930	930	930	931	930	907
590	20231101	094900	274174419	930	931	931	930	101
591	20231101	094800	274080389	931	931	931	931	102
592	20231101	094700	273985427	932	932	932	932	2
593	20231101	094600	273983563	932	929	933	925	46703
594	20231101	094500	230714279	929	934	935	929	7622
595	20231101	094400	223630920	935	935	935	934	259
596	20231101	094300	223389005	935	932	935	929	19759
597	20231101	094200	205008354	932	935	935	932	10988
598	20231101	094100	194759769	935	935	935	935	3
599	20231101	094000	194756964	935	934	935	934	384
600	20231101	093900	194398247	934	934	934	933	827
601	20231101	093800	193626289	934	931	936	931	4335
602	20231101	093700	189580900	936	936	936	936	100
603	20231101	093600	189487300	936	937	937	930	30830
604	20231101	093500	160794413	938	935	938	932	15102
605	20231101	093400	146713618	932	938	938	932	24443
606	20231101	093300	123905817	937	935	937	935	2819
607	20231101	093200	121264416	937	936	937	936	2671
608	20231101	093100	118763810	936	935	936	935	346
609	20231101	093000	118440299	933	937	937	933	2
610	20231101	092900	118438429	932	932	937	932	7
611	20231101	092800	118431900	937	937	937	932	7291
612	20231101	092700	111614369	937	933	937	933	1017
613	20231101	092600	110665496	936	935	936	933	395
614	20231101	092500	110296386	935	935	935	933	33
615	20231101	092400	110265533	933	933	933	933	2280
616	20231101	092300	108138293	933	935	935	933	11110
617	20231101	092200	97762218	936	935	936	935	1007
618	20231101	092100	96820667	935	935	935	935	3815
619	20231101	092000	93253642	935	935	936	935	1372
620	20231101	091900	91969953	937	937	937	935	1023
621	20231101	091800	91013404	935	938	938	935	509
622	20231101	091700	90537165	934	937	938	933	1649
623	20231101	091600	88998358	933	933	933	933	10
624	20231101	091500	88989028	938	935	938	933	8157
625	20231101	091400	81378327	933	939	939	933	5269
626	20231101	091300	76455809	939	939	939	939	2974
627	20231101	091200	73663223	940	940	942	940	4891
628	20231101	091100	69064724	940	941	941	940	1595
629	20231101	091000	67565423	940	939	940	937	1221
630	20231101	090900	66419642	939	939	940	939	552
631	20231101	090800	65901312	939	939	939	939	52
632	20231101	090700	65852484	941	936	943	935	1118
633	20231101	090600	64806602	944	946	946	932	7068
634	20231101	090500	58184773	946	943	946	943	6692
635	20231101	090400	51860485	945	940	945	937	14461
636	20231101	090300	38248571	940	940	943	940	2802
637	20231101	090200	35607482	940	943	943	940	584
638	20231101	090100	35056818	944	938	944	934	6684
639	20231101	090000	28774562	944	934	944	934	30202