KissMeData/012280/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185700	164690737	925	925	925	925	3927
3	20231101	185600	164690737	925	925	925	925	0
4	20231101	185500	164690737	925	925	925	925	0
5	20231101	185400	164690737	925	925	925	925	0
6	20231101	185300	164690737	925	925	925	925	0
7	20231101	185200	164690737	925	925	925	925	0
8	20231101	185100	164690737	925	925	925	925	0
9	20231101	185000	164690737	925	925	925	925	0
10	20231101	184900	164690737	925	925	925	925	0
11	20231101	184800	164690737	925	925	925	925	0
12	20231101	184700	164690737	925	925	925	925	0
13	20231101	184600	164690737	925	925	925	925	0
14	20231101	184500	164690737	925	925	925	925	0
15	20231101	184400	164690737	925	925	925	925	0
16	20231101	184300	164690737	925	925	925	925	0
17	20231101	184200	164690737	925	925	925	925	0
18	20231101	184100	164690737	925	925	925	925	0
19	20231101	184000	164690737	925	925	925	925	0
20	20231101	183900	164690737	925	925	925	925	0
21	20231101	183800	164690737	925	925	925	925	0
22	20231101	183700	164690737	925	925	925	925	0
23	20231101	183600	164690737	925	925	925	925	0
24	20231101	183500	164690737	925	925	925	925	0
25	20231101	183400	164690737	925	925	925	925	0
26	20231101	183300	164690737	925	925	925	925	0
27	20231101	183200	164690737	925	925	925	925	0
28	20231101	183100	164690737	925	925	925	925	0
29	20231101	183000	164690737	925	925	925	925	0
30	20231101	182900	164690737	925	925	925	925	0
31	20231101	182800	164690737	925	925	925	925	0
32	20231101	182700	164690737	925	925	925	925	3927
33	20231101	182600	164690737	925	925	925	925	0
34	20231101	182500	164690737	925	925	925	925	0
35	20231101	182400	164690737	925	925	925	925	0
36	20231101	182300	164690737	925	925	925	925	0
37	20231101	182200	164690737	925	925	925	925	0
38	20231101	182100	164690737	925	925	925	925	0
39	20231101	182000	164690737	925	925	925	925	0
40	20231101	181900	164690737	925	925	925	925	0
41	20231101	181800	164690737	925	925	925	925	0
42	20231101	181700	164690737	925	925	925	925	0
43	20231101	181600	164690737	925	925	925	925	0
44	20231101	181500	164690737	925	925	925	925	0
45	20231101	181400	164690737	925	925	925	925	0
46	20231101	181300	164690737	925	925	925	925	0
47	20231101	181200	164690737	925	925	925	925	0
48	20231101	181100	164690737	925	925	925	925	0
49	20231101	181000	164690737	925	925	925	925	0
50	20231101	180900	164690737	925	925	925	925	0
51	20231101	180800	164690737	925	925	925	925	0
52	20231101	180700	164690737	925	925	925	925	0
53	20231101	180600	164690737	925	925	925	925	0
54	20231101	180500	164690737	925	925	925	925	0
55	20231101	180400	164690737	925	925	925	925	0
56	20231101	180300	164690737	925	925	925	925	0
57	20231101	180200	164690737	925	925	925	925	0
58	20231101	180100	164690737	925	925	925	925	0
59	20231101	180000	164690737	925	925	925	925	0
60	20231101	175900	164690737	925	925	925	925	0
61	20231101	175800	164690737	925	925	925	925	0
62	20231101	175700	164690737	925	925	925	925	3927
63	20231101	175600	164690737	925	925	925	925	0
64	20231101	175500	164690737	925	925	925	925	0
65	20231101	175400	164690737	925	925	925	925	0
66	20231101	175300	164690737	925	925	925	925	0
67	20231101	175200	164690737	925	925	925	925	0
68	20231101	175100	164690737	925	925	925	925	0
69	20231101	175000	164690737	925	925	925	925	0
70	20231101	174900	164690737	925	925	925	925	0
71	20231101	174800	164690737	925	925	925	925	0
72	20231101	174700	164690737	925	925	925	925	0
73	20231101	174600	164690737	925	925	925	925	0
74	20231101	174500	164690737	925	925	925	925	0
75	20231101	174400	164690737	925	925	925	925	0
76	20231101	174300	164690737	925	925	925	925	0
77	20231101	174200	164690737	925	925	925	925	0
78	20231101	174100	164690737	925	925	925	925	0
79	20231101	174000	164690737	925	925	925	925	0
80	20231101	173900	164690737	925	925	925	925	0
81	20231101	173800	164690737	925	925	925	925	0
82	20231101	173700	164690737	925	925	925	925	0
83	20231101	173600	164690737	925	925	925	925	0
84	20231101	173500	164690737	925	925	925	925	0
85	20231101	173400	164690737	925	925	925	925	0
86	20231101	173300	164690737	925	925	925	925	0
87	20231101	173200	164690737	925	925	925	925	0
88	20231101	173100	164690737	925	925	925	925	0
89	20231101	173000	164690737	925	925	925	925	0
90	20231101	172900	164690737	925	925	925	925	0
91	20231101	172800	164690737	925	925	925	925	0
92	20231101	172700	164690737	925	925	925	925	3927
93	20231101	172600	164690737	925	925	925	925	0
94	20231101	172500	164690737	925	925	925	925	0
95	20231101	172400	164690737	925	925	925	925	0
96	20231101	172300	164690737	925	925	925	925	0
97	20231101	172200	164690737	925	925	925	925	0
98	20231101	172100	164690737	925	925	925	925	0
99	20231101	172000	164690737	925	925	925	925	0
100	20231101	171900	164690737	925	925	925	925	0
101	20231101	171800	164690737	925	925	925	925	0
102	20231101	171700	164690737	925	925	925	925	0
103	20231101	171600	164690737	925	925	925	925	0
104	20231101	171500	164690737	925	925	925	925	0
105	20231101	171400	164690737	925	925	925	925	0
106	20231101	171300	164690737	925	925	925	925	0
107	20231101	171200	164690737	925	925	925	925	0
108	20231101	171100	164690737	925	925	925	925	0
109	20231101	171000	164690737	925	925	925	925	0
110	20231101	170900	164690737	925	925	925	925	0
111	20231101	170800	164690737	925	925	925	925	0
112	20231101	170700	164690737	925	925	925	925	0
113	20231101	170600	164690737	925	925	925	925	0
114	20231101	170500	164690737	925	925	925	925	0
115	20231101	170400	164690737	925	925	925	925	0
116	20231101	170300	164690737	925	925	925	925	0
117	20231101	170200	164690737	925	925	925	925	0
118	20231101	170100	164690737	925	925	925	925	0
119	20231101	170000	164690737	925	925	925	925	0
120	20231101	165900	164690737	925	925	925	925	0
121	20231101	165800	164690737	925	925	925	925	0
122	20231101	165700	164690737	925	925	925	925	3927
123	20231101	165600	164690737	925	925	925	925	0
124	20231101	165500	164690737	925	925	925	925	0
125	20231101	165400	164690737	925	925	925	925	0
126	20231101	165300	164690737	925	925	925	925	0
127	20231101	165200	164690737	925	925	925	925	0
128	20231101	165100	164690737	925	925	925	925	0
129	20231101	165000	164690737	925	925	925	925	0
130	20231101	164900	164690737	925	925	925	925	0
131	20231101	164800	164690737	925	925	925	925	0
132	20231101	164700	164690737	925	925	925	925	0
133	20231101	164600	164690737	925	925	925	925	0
134	20231101	164500	164690737	925	925	925	925	0
135	20231101	164400	164690737	925	925	925	925	0
136	20231101	164300	164690737	925	925	925	925	0
137	20231101	164200	164690737	925	925	925	925	0
138	20231101	164100	164690737	925	925	925	925	0
139	20231101	164000	164690737	925	925	925	925	0
140	20231101	163900	164690737	925	925	925	925	0
141	20231101	163800	164690737	925	925	925	925	0
142	20231101	163700	164690737	925	925	925	925	0
143	20231101	163600	164690737	925	925	925	925	0
144	20231101	163500	164690737	925	925	925	925	0
145	20231101	163400	164690737	925	925	925	925	0
146	20231101	163300	164690737	925	925	925	925	0
147	20231101	163200	164690737	925	925	925	925	0
148	20231101	163100	164690737	925	925	925	925	0
149	20231101	163000	164690737	925	925	925	925	0
150	20231101	162900	164690737	925	925	925	925	0
151	20231101	162800	164690737	925	925	925	925	0
152	20231101	162700	164690737	925	925	925	925	3927
153	20231101	162600	164690737	925	925	925	925	0
154	20231101	162500	164690737	925	925	925	925	0
155	20231101	162400	164690737	925	925	925	925	0
156	20231101	162300	164690737	925	925	925	925	0
157	20231101	162200	164690737	925	925	925	925	0
158	20231101	162100	164690737	925	925	925	925	0
159	20231101	162000	164690737	925	925	925	925	0
160	20231101	161900	164690737	925	925	925	925	0
161	20231101	161800	164690737	925	925	925	925	0
162	20231101	161700	164690737	925	925	925	925	0
163	20231101	161600	164690737	925	925	925	925	0
164	20231101	161500	164690737	925	925	925	925	0
165	20231101	161400	164690737	925	925	925	925	0
166	20231101	161300	164690737	925	925	925	925	0
167	20231101	161200	164690737	925	925	925	925	0
168	20231101	161100	164690737	925	925	925	925	0
169	20231101	161000	164690737	925	925	925	925	0
170	20231101	160900	164690737	925	925	925	925	0
171	20231101	160800	164690737	925	925	925	925	0
172	20231101	160700	164690737	925	925	925	925	0
173	20231101	160600	164690737	925	925	925	925	0
174	20231101	160500	164690737	925	925	925	925	0
175	20231101	160400	164690737	925	925	925	925	0
176	20231101	160300	164690737	925	925	925	925	0
177	20231101	160200	164690737	925	925	925	925	0
178	20231101	160100	164690737	925	925	925	925	0
179	20231101	160000	164690737	925	925	925	925	0
180	20231101	155900	164690737	925	925	925	925	0
181	20231101	155800	164690737	925	925	925	925	0
182	20231101	155700	164690737	925	925	925	925	3927
183	20231101	155600	164690737	925	925	925	925	0
184	20231101	155500	164690737	925	925	925	925	0
185	20231101	155400	164690737	925	925	925	925	0
186	20231101	155300	164690737	925	925	925	925	0
187	20231101	155200	164690737	925	925	925	925	0
188	20231101	155100	164690737	925	925	925	925	0
189	20231101	155000	164690737	925	925	925	925	0
190	20231101	154900	164690737	925	925	925	925	0
191	20231101	154800	164690737	925	925	925	925	0
192	20231101	154700	164690737	925	925	925	925	0
193	20231101	154600	164690737	925	925	925	925	0
194	20231101	154500	164690737	925	925	925	925	0
195	20231101	154400	164690737	925	925	925	925	0
196	20231101	154300	164690737	925	925	925	925	0
197	20231101	154200	164690737	925	925	925	925	0
198	20231101	154100	164690737	925	925	925	925	0
199	20231101	154000	164690737	925	925	925	925	0
200	20231101	153900	164690737	925	925	925	925	0
201	20231101	153800	164690737	925	925	925	925	0
202	20231101	153700	164690737	925	925	925	925	0
203	20231101	153600	164690737	925	925	925	925	0
204	20231101	153500	164690737	925	925	925	925	0
205	20231101	153400	164690737	925	925	925	925	0
206	20231101	153300	164690737	925	925	925	925	0
207	20231101	153200	164690737	925	925	925	925	0
208	20231101	153100	164690737	925	925	925	925	0
209	20231101	153000	164690737	925	925	925	925	3927
210	20231101	152900	161058262	925	925	925	925	0
211	20231101	152800	161058262	925	925	925	925	0
212	20231101	152700	161058262	925	925	925	925	0
213	20231101	152600	161058262	925	925	925	925	0
214	20231101	152500	161058262	925	925	925	925	0
215	20231101	152400	161058262	925	925	925	925	0
216	20231101	152300	161058262	925	925	925	925	0
217	20231101	152200	161058262	925	925	925	925	0
218	20231101	152100	161058262	925	925	925	925	0
219	20231101	152000	161058262	925	925	925	925	0
220	20231101	151900	161058262	925	925	925	925	29
221	20231101	151800	161031437	925	925	925	925	136
222	20231101	151700	160905637	925	924	925	924	2426
223	20231101	151600	158663803	923	923	923	923	0
224	20231101	151500	158663803	923	923	923	923	4
225	20231101	151400	158660111	924	924	924	924	216
226	20231101	151300	158460527	922	922	922	922	2
227	20231101	151200	158458683	923	923	923	923	2076
228	20231101	151100	156542535	923	923	923	923	57
229	20231101	151000	156489924	923	923	923	923	3
230	20231101	150900	156487155	923	923	923	923	271
231	20231101	150800	156237022	923	923	923	923	1163
232	20231101	150700	155163573	923	923	923	923	4
233	20231101	150600	155159881	921	921	921	921	0
234	20231101	150500	155159881	921	921	921	921	1465
235	20231101	150400	153810616	921	921	921	921	0
236	20231101	150300	153810616	921	922	922	921	1085
237	20231101	150200	152810414	921	921	921	921	0
238	20231101	150100	152810414	921	921	921	921	0
239	20231101	150000	152810414	921	921	921	921	0
240	20231101	145900	152810414	921	921	921	921	622
241	20231101	145800	152237552	921	922	922	921	1000
242	20231101	145700	151315600	922	922	922	922	30
243	20231101	145600	151287940	922	923	923	922	130
244	20231101	145500	151167952	923	923	923	923	0
245	20231101	145400	151167952	923	923	923	923	0
246	20231101	145300	151167952	923	923	923	923	0
247	20231101	145200	151167952	923	922	923	922	600
248	20231101	145100	150614156	923	922	923	922	22
249	20231101	145000	150593854	923	922	923	922	313
250	20231101	144900	150304965	923	923	923	923	27
251	20231101	144800	150280044	923	923	923	923	300
252	20231101	144700	150003144	921	923	923	921	552
253	20231101	144600	149493652	923	923	923	923	541
254	20231101	144500	148994309	923	923	923	923	0
255	20231101	144400	148994309	923	923	923	923	0
256	20231101	144300	148994309	923	923	923	923	0
257	20231101	144200	148994309	923	923	924	923	4317
258	20231101	144100	145009368	924	924	924	924	200
259	20231101	144000	144824568	924	923	924	923	924
260	20231101	143900	143970796	924	924	924	924	0
261	20231101	143800	143970796	924	924	924	924	0
262	20231101	143700	143970796	924	924	924	924	20
263	20231101	143600	143952316	924	924	924	924	0
264	20231101	143500	143952316	924	923	924	923	543
265	20231101	143400	143450586	923	923	923	923	0
266	20231101	143300	143450586	923	923	923	923	5
267	20231101	143200	143445971	924	924	924	924	0
268	20231101	143100	143445971	924	923	924	923	114
269	20231101	143000	143340695	923	923	923	923	0
270	20231101	142900	143340695	923	923	923	923	0
271	20231101	142800	143340695	923	923	923	923	10
272	20231101	142700	143331465	923	923	923	923	20
273	20231101	142600	143313005	923	923	923	923	10
274	20231101	142500	143303775	923	923	923	923	0
275	20231101	142400	143303775	923	923	923	923	31
276	20231101	142300	143275162	923	923	923	923	2
277	20231101	142200	143273316	923	923	923	923	26
278	20231101	142100	143249318	923	923	923	923	10010
279	20231101	142000	134010088	924	924	924	924	0
280	20231101	141900	134010088	924	924	924	924	0
281	20231101	141800	134010088	924	924	924	924	300
282	20231101	141700	133732888	923	923	923	923	0
283	20231101	141600	133732888	923	923	923	923	0
284	20231101	141500	133732888	923	923	923	923	0
285	20231101	141400	133732888	923	923	923	923	0
286	20231101	141300	133732888	923	923	923	923	284
287	20231101	141200	133470756	924	924	924	924	0
288	20231101	141100	133470756	924	924	924	924	0
289	20231101	141000	133470756	924	924	924	924	0
290	20231101	140900	133470756	924	924	924	924	0
291	20231101	140800	133470756	924	924	924	924	0
292	20231101	140700	133470756	924	924	924	924	90
293	20231101	140600	133387596	922	922	922	922	30
294	20231101	140500	133359936	922	922	922	922	0
295	20231101	140400	133359936	922	922	922	922	0
296	20231101	140300	133359936	922	922	922	922	0
297	20231101	140200	133359936	922	922	922	922	104
298	20231101	140100	133264048	924	924	924	922	1302
299	20231101	140000	132061004	924	924	924	924	0
300	20231101	135900	132061004	924	924	924	924	0
301	20231101	135800	132061004	924	924	924	924	292
302	20231101	135700	131791196	923	923	923	923	0
303	20231101	135600	131791196	923	923	923	923	530
304	20231101	135500	131302006	924	924	924	924	0
305	20231101	135400	131302006	924	924	924	924	1
306	20231101	135300	131301082	924	924	924	924	0
307	20231101	135200	131301082	924	924	924	924	0
308	20231101	135100	131301082	924	924	924	924	0
309	20231101	135000	131301082	924	924	924	924	500
310	20231101	134900	130839082	923	923	923	923	0
311	20231101	134800	130839082	923	923	923	923	0
312	20231101	134700	130839082	923	923	923	923	0
313	20231101	134600	130839082	923	923	923	923	1343
314	20231101	134500	129599493	924	924	924	924	0
315	20231101	134400	129599493	924	924	924	924	260
316	20231101	134300	129359253	924	924	924	924	100
317	20231101	134200	129266853	923	923	923	923	0
318	20231101	134100	129266853	923	923	923	923	168
319	20231101	134000	129111789	923	923	923	923	0
320	20231101	133900	129111789	923	923	923	923	110
321	20231101	133800	129010259	923	923	923	923	0
322	20231101	133700	129010259	923	923	923	923	0
323	20231101	133600	129010259	923	923	923	923	10
324	20231101	133500	129001029	924	924	924	924	0
325	20231101	133400	129001029	924	924	924	924	0
326	20231101	133300	129001029	924	924	924	924	0
327	20231101	133200	129001029	924	924	924	924	900
328	20231101	133100	128169429	925	925	925	925	0
329	20231101	133000	128169429	925	925	925	925	2
330	20231101	132900	128167579	925	925	925	925	0
331	20231101	132800	128167579	925	925	925	925	0
332	20231101	132700	128167579	925	925	925	925	325
333	20231101	132600	127866954	925	925	925	925	107
334	20231101	132500	127767979	925	925	925	925	20
335	20231101	132400	127749479	925	925	925	925	0
336	20231101	132300	127749479	925	925	925	925	1
337	20231101	132200	127748554	925	925	925	925	0
338	20231101	132100	127748554	925	925	925	925	1573
339	20231101	132000	126293529	925	925	925	925	0
340	20231101	131900	126293529	925	925	925	925	2
341	20231101	131800	126291679	925	925	925	925	280
342	20231101	131700	126032679	926	926	926	926	0
343	20231101	131600	126032679	926	926	926	926	0
344	20231101	131500	126032679	926	926	926	926	30
345	20231101	131400	126004899	926	926	926	926	0
346	20231101	131300	126004899	926	925	926	925	471
347	20231101	131200	125569190	925	925	925	925	27
348	20231101	131100	125544215	925	925	925	925	0
349	20231101	131000	125544215	925	925	925	925	1
350	20231101	130900	125543290	925	925	925	925	692
351	20231101	130800	124903190	924	924	924	924	0
352	20231101	130700	124903190	924	924	924	924	0
353	20231101	130600	124903190	924	924	924	924	0
354	20231101	130500	124903190	924	924	924	924	0
355	20231101	130400	124903190	924	924	924	924	1004
356	20231101	130300	123975494	924	924	924	924	5
357	20231101	130200	123970874	926	926	926	926	0
358	20231101	130100	123970874	926	926	926	926	0
359	20231101	130000	123970874	926	926	926	926	100
360	20231101	125900	123878274	926	926	926	926	304
361	20231101	125800	123596770	926	926	926	926	200
362	20231101	125700	123411570	926	926	926	926	1991
363	20231101	125600	121567904	926	926	926	926	18
364	20231101	125500	121551236	924	924	924	924	0
365	20231101	125400	121551236	924	924	924	924	1000
366	20231101	125300	120627236	924	924	924	924	0
367	20231101	125200	120627236	924	924	924	924	0
368	20231101	125100	120627236	924	924	924	924	50
369	20231101	125000	120581036	926	926	926	926	0
370	20231101	124900	120581036	926	925	926	925	290
371	20231101	124800	120312621	925	925	925	925	13
372	20231101	124700	120300596	925	925	925	925	5
373	20231101	124600	120295971	925	925	925	925	0
374	20231101	124500	120295971	925	925	925	925	0
375	20231101	124400	120295971	925	925	925	925	1
376	20231101	124300	120295046	925	925	925	925	1
377	20231101	124200	120294121	925	925	925	925	0
378	20231101	124100	120294121	925	925	925	925	1792
379	20231101	124000	118636521	925	924	925	924	234
380	20231101	123900	118420171	925	925	925	925	0
381	20231101	123800	118420171	925	925	925	925	42
382	20231101	123700	118381321	925	925	925	925	0
383	20231101	123600	118381321	925	925	925	925	18
384	20231101	123500	118364671	925	924	925	924	3880
385	20231101	123400	114776017	924	924	924	924	54
386	20231101	123300	114726121	925	925	925	925	0
387	20231101	123200	114726121	925	925	925	925	0
388	20231101	123100	114726121	925	925	925	925	19
389	20231101	123000	114708546	925	925	925	925	0
390	20231101	122900	114708546	925	925	925	925	0
391	20231101	122800	114708546	925	924	925	924	510
392	20231101	122700	114237296	924	924	924	924	0
393	20231101	122600	114237296	924	924	924	924	1
394	20231101	122500	114236372	924	924	924	924	1893
395	20231101	122400	112487240	923	923	923	923	0
396	20231101	122300	112487240	923	923	923	923	0
397	20231101	122200	112487240	923	923	923	923	205
398	20231101	122100	112298025	923	921	923	921	751
399	20231101	122000	111604854	923	923	923	923	114
400	20231101	121900	111499632	923	921	923	921	114
401	20231101	121800	111394510	923	923	923	923	0
402	20231101	121700	111394510	923	923	923	923	0
403	20231101	121600	111394510	923	923	923	923	0
404	20231101	121500	111394510	923	923	923	923	100
405	20231101	121400	111302210	923	923	923	923	9
406	20231101	121300	111293903	923	923	923	923	0
407	20231101	121200	111293903	923	923	923	923	118
408	20231101	121100	111184989	923	923	923	923	0
409	20231101	121000	111184989	923	923	923	923	0
410	20231101	120900	111184989	923	923	923	923	274
411	20231101	120800	110932087	923	923	923	923	0
412	20231101	120700	110932087	923	923	923	923	0
413	20231101	120600	110932087	923	923	923	923	0
414	20231101	120500	110932087	923	923	923	923	840
415	20231101	120400	110156767	923	923	923	923	200
416	20231101	120300	109972167	923	923	923	923	0
417	20231101	120200	109972167	923	923	923	923	0
418	20231101	120100	109972167	923	923	923	923	0
419	20231101	120000	109972167	923	923	923	923	302
420	20231101	115900	109693421	923	923	923	923	126
421	20231101	115800	109577123	918	918	918	918	0
422	20231101	115700	109577123	918	918	918	918	0
423	20231101	115600	109577123	918	918	918	918	0
424	20231101	115500	109577123	918	921	921	918	1345
425	20231101	115400	108340211	921	921	921	921	381
426	20231101	115300	107989310	921	921	921	921	1910
427	20231101	115200	106230200	921	921	921	921	0
428	20231101	115100	106230200	921	921	921	921	0
429	20231101	115000	106230200	921	923	923	921	1887
430	20231101	114900	104490784	924	924	924	924	0
431	20231101	114800	104490784	924	924	924	924	108
432	20231101	114700	104390992	924	924	924	924	0
433	20231101	114600	104390992	924	924	924	924	400
434	20231101	114500	104021392	924	923	924	923	2
435	20231101	114400	104019545	923	923	923	923	0
436	20231101	114300	104019545	923	923	923	923	0
437	20231101	114200	104019545	923	923	923	923	65
438	20231101	114100	103959550	924	924	924	924	0
439	20231101	114000	103959550	924	924	924	924	0
440	20231101	113900	103959550	924	924	924	924	258
441	20231101	113800	103721158	922	922	922	922	0
442	20231101	113700	103721158	922	922	922	922	4
443	20231101	113600	103717470	921	921	921	921	0
444	20231101	113500	103717470	921	921	921	921	0
445	20231101	113400	103717470	921	921	921	921	0
446	20231101	113300	103717470	921	921	921	921	0
447	20231101	113200	103717470	921	921	921	921	0
448	20231101	113100	103717470	921	921	921	921	1400
449	20231101	113000	102428070	920	920	920	920	637
450	20231101	112900	101842030	919	919	919	919	0
451	20231101	112800	101842030	919	919	919	919	0
452	20231101	112700	101842030	919	920	920	919	18
453	20231101	112600	101825473	920	920	920	920	0
454	20231101	112500	101825473	920	920	920	920	47
455	20231101	112400	101782233	920	920	920	920	47
456	20231101	112300	101738993	920	923	923	920	19347
457	20231101	112200	83916819	923	923	923	923	0
458	20231101	112100	83916819	923	923	923	923	0
459	20231101	112000	83916819	923	923	923	923	0
460	20231101	111900	83916819	923	923	923	923	61
461	20231101	111800	83860516	922	922	922	922	504
462	20231101	111700	83395828	921	921	921	921	0
463	20231101	111600	83395828	921	921	921	921	0
464	20231101	111500	83395828	921	921	921	921	4354
465	20231101	111400	79385794	922	922	922	922	296
466	20231101	111300	79112882	922	922	922	922	0
467	20231101	111200	79112882	922	922	922	922	0
468	20231101	111100	79112882	922	922	922	922	0
469	20231101	111000	79112882	922	922	922	922	0
470	20231101	110900	79112882	922	922	922	922	553
471	20231101	110800	78603016	922	922	922	922	0
472	20231101	110700	78603016	922	922	922	922	0
473	20231101	110600	78603016	922	922	922	922	2000
474	20231101	110500	76759016	924	924	924	924	6
475	20231101	110400	76753472	924	924	924	924	59
476	20231101	110300	76698956	924	924	924	924	0
477	20231101	110200	76698956	924	924	924	924	169
478	20231101	110100	76542800	924	924	924	924	0
479	20231101	110000	76542800	924	924	924	924	0
480	20231101	105900	76542800	924	924	924	924	0
481	20231101	105800	76542800	924	924	924	924	1271
482	20231101	105700	75368396	924	924	924	924	0
483	20231101	105600	75368396	924	924	924	924	0
484	20231101	105500	75368396	924	924	924	924	283
485	20231101	105400	75106904	925	924	925	924	468
486	20231101	105300	74674460	924	924	924	924	0
487	20231101	105200	74674460	924	924	924	924	1658
488	20231101	105100	73142468	924	924	924	924	0
489	20231101	105000	73142468	924	924	924	924	0
490	20231101	104900	73142468	924	924	924	924	0
491	20231101	104800	73142468	924	924	924	924	2
492	20231101	104700	73140620	922	923	923	922	1180
493	20231101	104600	72052260	923	923	923	923	129
494	20231101	104500	71933193	923	923	923	923	550
495	20231101	104400	71425543	923	922	923	922	201
496	20231101	104300	71240021	922	922	922	922	1
497	20231101	104200	71239099	924	922	924	922	674
498	20231101	104100	70616327	922	922	922	922	0
499	20231101	104000	70616327	922	922	922	922	103
500	20231101	103900	70521361	922	922	922	922	0
501	20231101	103800	70521361	922	922	922	922	50
502	20231101	103700	70475261	922	922	922	922	0
503	20231101	103600	70475261	922	922	922	922	0
504	20231101	103500	70475261	922	924	924	922	871
505	20231101	103400	69670577	922	922	922	922	0
506	20231101	103300	69670577	922	922	922	922	1838
507	20231101	103200	67975941	922	922	922	922	0
508	20231101	103100	67975941	922	922	922	922	0
509	20231101	103000	67975941	922	922	922	922	0
510	20231101	102900	67975941	922	922	922	922	0
511	20231101	102800	67975941	922	922	922	922	0
512	20231101	102700	67975941	922	922	922	922	0
513	20231101	102600	67975941	922	922	922	922	0
514	20231101	102500	67975941	922	922	922	922	0
515	20231101	102400	67975941	922	922	922	922	1311
516	20231101	102300	66767199	922	923	923	922	2259
517	20231101	102200	64682382	923	922	923	922	2083
518	20231101	102100	62759873	923	923	923	923	36
519	20231101	102000	62726645	923	923	923	923	892
520	20231101	101900	61903329	923	923	923	923	20
521	20231101	101800	61884869	923	923	923	923	927
522	20231101	101700	61029248	923	923	923	923	1
523	20231101	101600	61028325	923	923	923	923	0
524	20231101	101500	61028325	923	923	923	923	0
525	20231101	101400	61028325	923	923	923	923	0
526	20231101	101300	61028325	923	923	923	923	0
527	20231101	101200	61028325	923	923	923	923	0
528	20231101	101100	61028325	923	923	923	923	0
529	20231101	101000	61028325	923	923	923	923	0
530	20231101	100900	61028325	923	923	923	923	200
531	20231101	100800	60843725	923	923	923	923	96
532	20231101	100700	60755117	923	923	923	923	2
533	20231101	100600	60753271	923	923	923	923	10
534	20231101	100500	60744041	923	923	923	923	0
535	20231101	100400	60744041	923	923	923	923	0
536	20231101	100300	60744041	923	923	923	923	0
537	20231101	100200	60744041	923	923	923	923	0
538	20231101	100100	60744041	923	923	923	923	30
539	20231101	100000	60716351	923	923	923	923	120
540	20231101	095900	60605591	923	923	923	923	100
541	20231101	095800	60513291	924	923	924	923	359
542	20231101	095700	60181639	924	924	924	924	69
543	20231101	095600	60117883	924	924	924	924	746
544	20231101	095500	59428579	924	924	924	924	25
545	20231101	095400	59405479	924	922	924	922	354
546	20231101	095300	59078515	922	922	922	922	21
547	20231101	095200	59059153	922	922	922	922	0
548	20231101	095100	59059153	922	922	922	922	40
549	20231101	095000	59022273	923	924	924	922	1095
550	20231101	094900	58012543	924	922	924	922	1559
551	20231101	094800	56572261	924	924	924	924	2074
552	20231101	094700	54655885	922	922	922	922	11
553	20231101	094600	54645743	922	923	923	922	966
554	20231101	094500	53754625	922	922	922	922	4
555	20231101	094400	53750937	923	923	923	923	0
556	20231101	094300	53750937	923	922	923	922	4390
557	20231101	094200	49703326	923	923	923	923	641
558	20231101	094100	49111683	923	923	923	923	76
559	20231101	094000	49041535	924	924	924	924	248
560	20231101	093900	48812383	924	924	924	923	1411
561	20231101	093800	47508682	924	925	925	924	84
562	20231101	093700	47430983	925	925	925	924	159
563	20231101	093600	47284065	924	924	924	924	0
564	20231101	093500	47284065	924	924	924	924	1563
565	20231101	093400	45839853	925	925	925	925	182
566	20231101	093300	45671503	925	925	925	925	684
567	20231101	093200	45038803	925	924	925	924	886
568	20231101	093100	44219745	924	925	925	924	2628
569	20231101	093000	41790878	924	924	924	922	1510
570	20231101	092900	40395658	924	923	924	923	5520
571	20231101	092800	35297635	923	922	923	922	737
572	20231101	092700	34617797	922	922	922	922	5
573	20231101	092600	34613187	921	922	923	921	461
574	20231101	092500	34188247	921	918	921	918	469
575	20231101	092400	33757198	921	920	922	920	122
576	20231101	092300	33644847	920	920	920	920	6
577	20231101	092200	33639327	920	918	921	918	802
578	20231101	092100	32901845	918	918	918	918	184
579	20231101	092000	32732933	917	917	917	917	671
580	20231101	091900	32117626	917	918	918	917	2047
581	20231101	091800	30240077	918	918	918	917	1520
582	20231101	091700	28846137	918	918	918	918	105
583	20231101	091600	28749747	918	918	918	918	1095
584	20231101	091500	27744537	918	917	918	917	5
585	20231101	091400	27739951	917	917	917	917	582
586	20231101	091300	27206257	918	918	918	918	220
587	20231101	091200	27004297	917	917	917	917	30
588	20231101	091100	26976787	917	917	917	917	3
589	20231101	091000	26974036	918	918	918	918	953
590	20231101	090900	26099182	918	918	918	918	10
591	20231101	090800	26090002	918	918	918	918	0
592	20231101	090700	26090002	918	918	918	918	8000
593	20231101	090600	18746002	918	918	918	918	803
594	20231101	090500	18008848	917	918	918	917	232
595	20231101	090400	17795903	918	918	918	917	4435
596	20231101	090300	13724659	918	924	924	918	301
597	20231101	090200	13447925	924	919	924	917	4298
598	20231101	090100	9489856	916	920	920	916	492
599	20231101	090000	9039176	915	919	924	913	7942