KissMeData/033790/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191600	67687126	979	979	979	979	1688
3	20231101	191500	67687126	979	979	979	979	0
4	20231101	191400	67687126	979	979	979	979	0
5	20231101	191300	67687126	979	979	979	979	0
6	20231101	191200	67687126	979	979	979	979	0
7	20231101	191100	67687126	979	979	979	979	0
8	20231101	191000	67687126	979	979	979	979	0
9	20231101	190900	67687126	979	979	979	979	0
10	20231101	190800	67687126	979	979	979	979	0
11	20231101	190700	67687126	979	979	979	979	0
12	20231101	190600	67687126	979	979	979	979	0
13	20231101	190500	67687126	979	979	979	979	0
14	20231101	190400	67687126	979	979	979	979	0
15	20231101	190300	67687126	979	979	979	979	0
16	20231101	190200	67687126	979	979	979	979	0
17	20231101	190100	67687126	979	979	979	979	0
18	20231101	190000	67687126	979	979	979	979	0
19	20231101	185900	67687126	979	979	979	979	0
20	20231101	185800	67687126	979	979	979	979	0
21	20231101	185700	67687126	979	979	979	979	0
22	20231101	185600	67687126	979	979	979	979	0
23	20231101	185500	67687126	979	979	979	979	0
24	20231101	185400	67687126	979	979	979	979	0
25	20231101	185300	67687126	979	979	979	979	0
26	20231101	185200	67687126	979	979	979	979	0
27	20231101	185100	67687126	979	979	979	979	0
28	20231101	185000	67687126	979	979	979	979	0
29	20231101	184900	67687126	979	979	979	979	0
30	20231101	184800	67687126	979	979	979	979	0
31	20231101	184700	67687126	979	979	979	979	0
32	20231101	184600	67687126	979	979	979	979	1688
33	20231101	184500	67687126	979	979	979	979	0
34	20231101	184400	67687126	979	979	979	979	0
35	20231101	184300	67687126	979	979	979	979	0
36	20231101	184200	67687126	979	979	979	979	0
37	20231101	184100	67687126	979	979	979	979	0
38	20231101	184000	67687126	979	979	979	979	0
39	20231101	183900	67687126	979	979	979	979	0
40	20231101	183800	67687126	979	979	979	979	0
41	20231101	183700	67687126	979	979	979	979	0
42	20231101	183600	67687126	979	979	979	979	0
43	20231101	183500	67687126	979	979	979	979	0
44	20231101	183400	67687126	979	979	979	979	0
45	20231101	183300	67687126	979	979	979	979	0
46	20231101	183200	67687126	979	979	979	979	0
47	20231101	183100	67687126	979	979	979	979	0
48	20231101	183000	67687126	979	979	979	979	0
49	20231101	182900	67687126	979	979	979	979	0
50	20231101	182800	67687126	979	979	979	979	0
51	20231101	182700	67687126	979	979	979	979	0
52	20231101	182600	67687126	979	979	979	979	0
53	20231101	182500	67687126	979	979	979	979	0
54	20231101	182400	67687126	979	979	979	979	0
55	20231101	182300	67687126	979	979	979	979	0
56	20231101	182200	67687126	979	979	979	979	0
57	20231101	182100	67687126	979	979	979	979	0
58	20231101	182000	67687126	979	979	979	979	0
59	20231101	181900	67687126	979	979	979	979	0
60	20231101	181800	67687126	979	979	979	979	0
61	20231101	181700	67687126	979	979	979	979	0
62	20231101	181600	67687126	979	979	979	979	1688
63	20231101	181500	67687126	979	979	979	979	0
64	20231101	181400	67687126	979	979	979	979	0
65	20231101	181300	67687126	979	979	979	979	0
66	20231101	181200	67687126	979	979	979	979	0
67	20231101	181100	67687126	979	979	979	979	0
68	20231101	181000	67687126	979	979	979	979	0
69	20231101	180900	67687126	979	979	979	979	0
70	20231101	180800	67687126	979	979	979	979	0
71	20231101	180700	67687126	979	979	979	979	0
72	20231101	180600	67687126	979	979	979	979	0
73	20231101	180500	67687126	979	979	979	979	0
74	20231101	180400	67687126	979	979	979	979	0
75	20231101	180300	67687126	979	979	979	979	0
76	20231101	180200	67687126	979	979	979	979	0
77	20231101	180100	67687126	979	979	979	979	0
78	20231101	180000	67687126	979	979	979	979	0
79	20231101	175900	67687126	979	979	979	979	0
80	20231101	175800	67687126	979	979	979	979	0
81	20231101	175700	67687126	979	979	979	979	0
82	20231101	175600	67687126	979	979	979	979	0
83	20231101	175500	67687126	979	979	979	979	0
84	20231101	175400	67687126	979	979	979	979	0
85	20231101	175300	67687126	979	979	979	979	0
86	20231101	175200	67687126	979	979	979	979	0
87	20231101	175100	67687126	979	979	979	979	0
88	20231101	175000	67687126	979	979	979	979	0
89	20231101	174900	67687126	979	979	979	979	0
90	20231101	174800	67687126	979	979	979	979	0
91	20231101	174700	67687126	979	979	979	979	0
92	20231101	174600	67687126	979	979	979	979	1688
93	20231101	174500	67687126	979	979	979	979	0
94	20231101	174400	67687126	979	979	979	979	0
95	20231101	174300	67687126	979	979	979	979	0
96	20231101	174200	67687126	979	979	979	979	0
97	20231101	174100	67687126	979	979	979	979	0
98	20231101	174000	67687126	979	979	979	979	0
99	20231101	173900	67687126	979	979	979	979	0
100	20231101	173800	67687126	979	979	979	979	0
101	20231101	173700	67687126	979	979	979	979	0
102	20231101	173600	67687126	979	979	979	979	0
103	20231101	173500	67687126	979	979	979	979	0
104	20231101	173400	67687126	979	979	979	979	0
105	20231101	173300	67687126	979	979	979	979	0
106	20231101	173200	67687126	979	979	979	979	0
107	20231101	173100	67687126	979	979	979	979	0
108	20231101	173000	67687126	979	979	979	979	0
109	20231101	172900	67687126	979	979	979	979	0
110	20231101	172800	67687126	979	979	979	979	0
111	20231101	172700	67687126	979	979	979	979	0
112	20231101	172600	67687126	979	979	979	979	0
113	20231101	172500	67687126	979	979	979	979	0
114	20231101	172400	67687126	979	979	979	979	0
115	20231101	172300	67687126	979	979	979	979	0
116	20231101	172200	67687126	979	979	979	979	0
117	20231101	172100	67687126	979	979	979	979	0
118	20231101	172000	67687126	979	979	979	979	0
119	20231101	171900	67687126	979	979	979	979	0
120	20231101	171800	67687126	979	979	979	979	0
121	20231101	171700	67687126	979	979	979	979	0
122	20231101	171600	67687126	979	979	979	979	1688
123	20231101	171500	67687126	979	979	979	979	0
124	20231101	171400	67687126	979	979	979	979	0
125	20231101	171300	67687126	979	979	979	979	0
126	20231101	171200	67687126	979	979	979	979	0
127	20231101	171100	67687126	979	979	979	979	0
128	20231101	171000	67687126	979	979	979	979	0
129	20231101	170900	67687126	979	979	979	979	0
130	20231101	170800	67687126	979	979	979	979	0
131	20231101	170700	67687126	979	979	979	979	0
132	20231101	170600	67687126	979	979	979	979	0
133	20231101	170500	67687126	979	979	979	979	0
134	20231101	170400	67687126	979	979	979	979	0
135	20231101	170300	67687126	979	979	979	979	0
136	20231101	170200	67687126	979	979	979	979	0
137	20231101	170100	67687126	979	979	979	979	0
138	20231101	170000	67687126	979	979	979	979	0
139	20231101	165900	67687126	979	979	979	979	0
140	20231101	165800	67687126	979	979	979	979	0
141	20231101	165700	67687126	979	979	979	979	0
142	20231101	165600	67687126	979	979	979	979	0
143	20231101	165500	67687126	979	979	979	979	0
144	20231101	165400	67687126	979	979	979	979	0
145	20231101	165300	67687126	979	979	979	979	0
146	20231101	165200	67687126	979	979	979	979	0
147	20231101	165100	67687126	979	979	979	979	0
148	20231101	165000	67687126	979	979	979	979	0
149	20231101	164900	67687126	979	979	979	979	0
150	20231101	164800	67687126	979	979	979	979	0
151	20231101	164700	67687126	979	979	979	979	0
152	20231101	164600	67687126	979	979	979	979	1688
153	20231101	164500	67687126	979	979	979	979	0
154	20231101	164400	67687126	979	979	979	979	0
155	20231101	164300	67687126	979	979	979	979	0
156	20231101	164200	67687126	979	979	979	979	0
157	20231101	164100	67687126	979	979	979	979	0
158	20231101	164000	67687126	979	979	979	979	0
159	20231101	163900	67687126	979	979	979	979	0
160	20231101	163800	67687126	979	979	979	979	0
161	20231101	163700	67687126	979	979	979	979	0
162	20231101	163600	67687126	979	979	979	979	0
163	20231101	163500	67687126	979	979	979	979	0
164	20231101	163400	67687126	979	979	979	979	0
165	20231101	163300	67687126	979	979	979	979	0
166	20231101	163200	67687126	979	979	979	979	0
167	20231101	163100	67687126	979	979	979	979	0
168	20231101	163000	67687126	979	979	979	979	0
169	20231101	162900	67687126	979	979	979	979	0
170	20231101	162800	67687126	979	979	979	979	0
171	20231101	162700	67687126	979	979	979	979	0
172	20231101	162600	67687126	979	979	979	979	0
173	20231101	162500	67687126	979	979	979	979	0
174	20231101	162400	67687126	979	979	979	979	0
175	20231101	162300	67687126	979	979	979	979	0
176	20231101	162200	67687126	979	979	979	979	0
177	20231101	162100	67687126	979	979	979	979	0
178	20231101	162000	67687126	979	979	979	979	0
179	20231101	161900	67687126	979	979	979	979	0
180	20231101	161800	67687126	979	979	979	979	0
181	20231101	161700	67687126	979	979	979	979	0
182	20231101	161600	67687126	979	979	979	979	1688
183	20231101	161500	67687126	979	979	979	979	0
184	20231101	161400	67687126	979	979	979	979	0
185	20231101	161300	67687126	979	979	979	979	0
186	20231101	161200	67687126	979	979	979	979	0
187	20231101	161100	67687126	979	979	979	979	0
188	20231101	161000	67687126	979	979	979	979	0
189	20231101	160900	67687126	979	979	979	979	0
190	20231101	160800	67687126	979	979	979	979	0
191	20231101	160700	67687126	979	979	979	979	0
192	20231101	160600	67687126	979	979	979	979	0
193	20231101	160500	67687126	979	979	979	979	0
194	20231101	160400	67687126	979	979	979	979	0
195	20231101	160300	67687126	979	979	979	979	0
196	20231101	160200	67687126	979	979	979	979	0
197	20231101	160100	67687126	979	979	979	979	0
198	20231101	160000	67687126	979	979	979	979	0
199	20231101	155900	67687126	979	979	979	979	0
200	20231101	155800	67687126	979	979	979	979	0
201	20231101	155700	67687126	979	979	979	979	0
202	20231101	155600	67687126	979	979	979	979	0
203	20231101	155500	67687126	979	979	979	979	0
204	20231101	155400	67687126	979	979	979	979	0
205	20231101	155300	67687126	979	979	979	979	0
206	20231101	155200	67687126	979	979	979	979	0
207	20231101	155100	67687126	979	979	979	979	0
208	20231101	155000	67687126	979	979	979	979	0
209	20231101	154900	67687126	979	979	979	979	0
210	20231101	154800	67687126	979	979	979	979	0
211	20231101	154700	67687126	979	979	979	979	0
212	20231101	154600	67687126	979	979	979	979	1688
213	20231101	154500	67687126	979	979	979	979	0
214	20231101	154400	67687126	979	979	979	979	0
215	20231101	154300	67687126	979	979	979	979	0
216	20231101	154200	67687126	979	979	979	979	0
217	20231101	154100	67687126	979	979	979	979	0
218	20231101	154000	67687126	979	979	979	979	0
219	20231101	153900	67687126	979	979	979	979	0
220	20231101	153800	67687126	979	979	979	979	0
221	20231101	153700	67687126	979	979	979	979	0
222	20231101	153600	67687126	979	979	979	979	0
223	20231101	153500	67687126	979	979	979	979	0
224	20231101	153400	67687126	979	979	979	979	0
225	20231101	153300	67687126	979	979	979	979	0
226	20231101	153200	67687126	979	979	979	979	0
227	20231101	153100	67687126	979	979	979	979	0
228	20231101	153000	67687126	979	979	979	979	1688
229	20231101	152900	66034574	969	969	969	969	0
230	20231101	152800	66034574	969	969	969	969	0
231	20231101	152700	66034574	969	969	969	969	0
232	20231101	152600	66034574	969	969	969	969	0
233	20231101	152500	66034574	969	969	969	969	0
234	20231101	152400	66034574	969	969	969	969	0
235	20231101	152300	66034574	969	969	969	969	0
236	20231101	152200	66034574	969	969	969	969	0
237	20231101	152100	66034574	969	969	969	969	0
238	20231101	152000	66034574	969	969	969	969	0
239	20231101	151900	66034574	969	968	969	968	78
240	20231101	151800	65959000	968	968	968	968	70
241	20231101	151700	65891240	966	966	966	966	1
242	20231101	151600	65890274	980	980	980	980	1
243	20231101	151500	65889294	988	988	988	988	0
244	20231101	151400	65889294	988	988	988	988	0
245	20231101	151300	65889294	988	988	988	988	0
246	20231101	151200	65889294	988	988	988	988	0
247	20231101	151100	65889294	988	980	988	963	4754
248	20231101	151000	61301952	982	982	982	982	0
249	20231101	150900	61301952	982	982	982	982	0
250	20231101	150800	61301952	982	982	982	982	0
251	20231101	150700	61301952	982	982	982	982	1
252	20231101	150600	61300970	980	980	980	980	0
253	20231101	150500	61300970	980	980	980	980	300
254	20231101	150400	61006970	984	984	984	984	0
255	20231101	150300	61006970	984	984	984	984	0
256	20231101	150200	61006970	984	984	984	984	1
257	20231101	150100	61005986	983	983	983	983	1
258	20231101	150000	61005003	984	984	984	984	1
259	20231101	145900	61004019	982	982	982	982	6
260	20231101	145800	60998127	982	982	982	982	0
261	20231101	145700	60998127	982	982	982	982	22
262	20231101	145600	60976523	982	982	982	982	0
263	20231101	145500	60976523	982	982	982	982	20
264	20231101	145400	60956883	982	982	982	982	1
265	20231101	145300	60955901	982	982	982	982	10
266	20231101	145200	60946081	986	986	986	986	0
267	20231101	145100	60946081	986	979	986	979	150
268	20231101	145000	60799098	971	971	971	971	0
269	20231101	144900	60799098	971	971	971	971	0
270	20231101	144800	60799098	971	971	971	971	0
271	20231101	144700	60799098	971	971	971	971	0
272	20231101	144600	60799098	971	977	977	971	1617
273	20231101	144500	59224341	977	981	981	962	3031
274	20231101	144400	56299374	982	982	982	982	2
275	20231101	144300	56297410	982	982	982	982	1
276	20231101	144200	56296428	982	982	982	982	1
277	20231101	144100	56295446	970	982	982	970	501
278	20231101	144000	55809094	982	979	982	968	504
279	20231101	143900	55320492	989	989	989	989	0
280	20231101	143800	55320492	989	989	989	989	0
281	20231101	143700	55320492	989	989	989	989	0
282	20231101	143600	55320492	989	989	989	989	50
283	20231101	143500	55271042	989	992	992	989	2
284	20231101	143400	55269061	989	982	989	982	346
285	20231101	143300	54928271	979	979	979	979	0
286	20231101	143200	54928271	979	979	979	979	0
287	20231101	143100	54928271	979	979	979	979	0
288	20231101	143000	54928271	979	979	979	979	0
289	20231101	142900	54928271	979	979	979	979	0
290	20231101	142800	54928271	979	979	979	979	0
291	20231101	142700	54928271	979	979	979	979	0
292	20231101	142600	54928271	979	979	979	979	0
293	20231101	142500	54928271	979	979	979	979	0
294	20231101	142400	54928271	979	979	979	979	0
295	20231101	142300	54928271	979	979	979	979	0
296	20231101	142200	54928271	979	979	979	979	0
297	20231101	142100	54928271	979	979	979	979	0
298	20231101	142000	54928271	979	979	979	979	0
299	20231101	141900	54928271	979	979	979	979	0
300	20231101	141800	54928271	979	979	979	979	0
301	20231101	141700	54928271	979	979	979	979	0
302	20231101	141600	54928271	979	979	979	979	50
303	20231101	141500	54879321	978	980	981	978	3290
304	20231101	141400	51660083	982	981	982	981	21
305	20231101	141300	51639481	985	985	985	985	307
306	20231101	141200	51337086	985	985	985	985	1
307	20231101	141100	51336101	985	985	985	985	0
308	20231101	141000	51336101	985	985	985	985	1
309	20231101	140900	51335116	985	985	985	985	1
310	20231101	140800	51334131	985	985	985	985	1
311	20231101	140700	51333146	985	985	985	985	1
312	20231101	140600	51332161	985	985	985	985	1
313	20231101	140500	51331176	984	984	984	984	1
314	20231101	140400	51330192	983	983	983	983	172
315	20231101	140300	51161116	983	983	983	983	1
316	20231101	140200	51160133	983	986	986	979	5698
317	20231101	140100	45567325	986	986	986	986	1
318	20231101	140000	45566339	986	986	986	986	1
319	20231101	135900	45565353	986	986	986	986	1
320	20231101	135800	45564367	986	986	986	986	1
321	20231101	135700	45563381	986	986	986	986	1
322	20231101	135600	45562395	989	989	989	989	1
323	20231101	135500	45561406	990	990	990	990	1
324	20231101	135400	45560416	989	989	989	989	1
325	20231101	135300	45559427	989	988	989	988	2
326	20231101	135200	45557450	986	988	988	986	34
327	20231101	135100	45523860	988	988	988	988	1
328	20231101	135000	45522872	988	988	988	988	1
329	20231101	134900	45521884	988	988	988	988	1
330	20231101	134800	45520896	988	988	988	988	1
331	20231101	134700	45519908	988	988	988	988	1
332	20231101	134600	45518920	988	988	988	988	1
333	20231101	134500	45517932	988	993	993	988	5
334	20231101	134400	45512972	988	988	988	988	1
335	20231101	134300	45511984	988	988	988	988	1
336	20231101	134200	45510996	991	991	991	991	1
337	20231101	134100	45510005	991	991	991	991	1
338	20231101	134000	45509014	991	991	991	991	1
339	20231101	133900	45508023	991	991	991	991	1
340	20231101	133800	45507032	991	991	991	991	1
341	20231101	133700	45506041	991	991	991	991	0
342	20231101	133600	45506041	991	991	991	991	1
343	20231101	133500	45505050	991	991	991	991	1
344	20231101	133400	45504059	991	994	994	991	101
345	20231101	133300	45403668	991	991	991	991	1
346	20231101	133200	45402677	991	991	991	991	1
347	20231101	133100	45401686	991	991	991	991	1
348	20231101	133000	45400695	991	991	991	991	1
349	20231101	132900	45399704	991	991	991	991	1
350	20231101	132800	45398713	991	991	991	991	1
351	20231101	132700	45397722	991	991	991	991	1
352	20231101	132600	45396731	991	991	991	991	1
353	20231101	132500	45395740	991	991	991	991	1
354	20231101	132400	45394749	991	991	991	991	1
355	20231101	132300	45393758	991	991	991	991	1
356	20231101	132200	45392767	991	990	991	990	321
357	20231101	132100	45074976	990	990	990	990	1
358	20231101	132000	45073986	990	990	990	990	1
359	20231101	131900	45072996	990	990	990	990	1
360	20231101	131800	45072006	990	990	990	990	1
361	20231101	131700	45071016	992	992	992	992	1
362	20231101	131600	45070024	992	992	992	992	1
363	20231101	131500	45069032	992	992	992	992	1
364	20231101	131400	45068040	992	992	992	992	1
365	20231101	131300	45067048	992	994	994	992	11
366	20231101	131200	45056116	992	992	992	992	1
367	20231101	131100	45055124	992	992	992	992	1
368	20231101	131000	45054132	992	992	992	992	1
369	20231101	130900	45053140	985	993	993	983	132
370	20231101	130800	44922753	993	993	993	993	1
371	20231101	130700	44921760	993	993	993	993	1
372	20231101	130600	44920767	993	993	993	993	1
373	20231101	130500	44919774	993	993	993	993	1
374	20231101	130400	44918781	993	993	993	993	1
375	20231101	130300	44917788	993	993	993	993	1
376	20231101	130200	44916795	994	994	994	994	32
377	20231101	130100	44884987	994	994	994	994	1
378	20231101	130000	44883993	995	995	995	995	11
379	20231101	125900	44873048	995	995	995	995	1
380	20231101	125800	44872053	995	995	995	995	1
381	20231101	125700	44871058	995	995	995	995	1
382	20231101	125600	44870063	995	996	996	995	26
383	20231101	125500	44844168	996	996	996	996	1
384	20231101	125400	44843172	996	996	996	996	1
385	20231101	125300	44842176	996	996	996	996	1
386	20231101	125200	44841180	996	996	996	996	1
387	20231101	125100	44840184	997	997	997	997	1
388	20231101	125000	44839187	992	992	992	989	502
389	20231101	124900	44341206	992	992	992	992	1
390	20231101	124800	44340214	992	992	992	992	1
391	20231101	124700	44339222	992	992	992	992	1
392	20231101	124600	44338230	992	992	992	992	1
393	20231101	124500	44337238	992	992	992	992	1
394	20231101	124400	44336246	992	992	992	992	1
395	20231101	124300	44335254	992	992	992	992	1
396	20231101	124200	44334262	992	992	992	992	1
397	20231101	124100	44333270	992	992	992	992	1
398	20231101	124000	44332278	992	992	992	992	1
399	20231101	123900	44331286	992	992	992	992	1
400	20231101	123800	44330294	991	998	998	991	501
401	20231101	123700	43832029	998	999	999	998	132
402	20231101	123600	43700162	999	999	999	999	1
403	20231101	123500	43699163	1000	1000	1000	1000	257
404	20231101	123400	43442163	1000	1001	1001	1000	3
405	20231101	123300	43439161	1000	1000	1000	1000	1
406	20231101	123200	43438161	1000	1000	1000	1000	101
407	20231101	123100	43337161	999	999	999	999	1
408	20231101	123000	43336162	999	999	999	999	1
409	20231101	122900	43335163	999	999	999	999	1
410	20231101	122800	43334164	999	999	999	999	0
411	20231101	122700	43334164	999	999	999	999	1
412	20231101	122600	43333165	999	999	999	999	1
413	20231101	122500	43332166	999	999	999	999	1
414	20231101	122400	43331167	999	999	999	999	101
415	20231101	122300	43230268	999	999	999	999	121
416	20231101	122200	43109389	999	999	999	999	1
417	20231101	122100	43108390	999	999	999	999	1
418	20231101	122000	43107391	999	999	999	999	1
419	20231101	121900	43106392	999	1003	1003	999	1612
420	20231101	121800	41491276	1003	1003	1003	1003	1
421	20231101	121700	41490273	1003	1003	1003	1003	1
422	20231101	121600	41489270	1003	1003	1003	1003	1
423	20231101	121500	41488267	1003	1003	1003	1003	81
424	20231101	121400	41407024	1003	1003	1003	1003	161
425	20231101	121300	41245541	1003	1006	1006	1003	5
426	20231101	121200	41240514	1002	1005	1006	1002	1145
427	20231101	121100	40090121	1002	995	1005	989	2550
428	20231101	121000	37540009	988	993	995	988	301
429	20231101	120900	37240568	988	988	988	988	1
430	20231101	120800	37239580	988	988	988	988	1
431	20231101	120700	37238592	987	987	987	987	1
432	20231101	120600	37237605	985	985	985	985	1
433	20231101	120500	37236620	985	985	985	985	1
434	20231101	120400	37235635	985	993	993	985	2
435	20231101	120300	37233657	985	985	985	985	1
436	20231101	120200	37232672	985	985	985	985	1
437	20231101	120100	37231687	985	985	985	985	1
438	20231101	120000	37230702	985	985	985	985	1
439	20231101	115900	37229717	986	986	986	986	1
440	20231101	115800	37228731	986	986	986	986	1
441	20231101	115700	37227745	986	986	986	986	1
442	20231101	115600	37226759	986	986	986	986	1
443	20231101	115500	37225773	986	986	986	986	1
444	20231101	115400	37224787	986	986	986	986	1
445	20231101	115300	37223801	986	986	986	986	0
446	20231101	115200	37223801	986	986	986	986	1
447	20231101	115100	37222815	986	986	986	986	1
448	20231101	115000	37221829	986	986	986	986	1
449	20231101	114900	37220843	986	986	986	986	1
450	20231101	114800	37219857	986	986	986	986	1
451	20231101	114700	37218871	986	986	986	986	1
452	20231101	114600	37217885	986	986	986	986	1
453	20231101	114500	37216899	986	986	986	986	1
454	20231101	114400	37215913	986	986	986	986	1
455	20231101	114300	37214927	987	987	987	987	1
456	20231101	114200	37213940	987	987	987	987	11
457	20231101	114100	37203083	987	987	987	987	1
458	20231101	114000	37202096	989	989	989	989	1
459	20231101	113900	37201107	989	989	989	989	1
460	20231101	113800	37200118	990	990	990	990	1
461	20231101	113700	37199128	990	990	990	990	1
462	20231101	113600	37198138	990	990	990	990	1
463	20231101	113500	37197148	990	989	990	989	16
464	20231101	113400	37181323	989	988	989	988	16
465	20231101	113300	37165514	988	988	988	988	1
466	20231101	113200	37164526	987	985	987	985	81
467	20231101	113100	37084739	985	985	985	985	1
468	20231101	113000	37083754	985	985	985	985	1
469	20231101	112900	37082769	985	985	985	985	1
470	20231101	112800	37081784	985	985	985	985	1
471	20231101	112700	37080799	985	985	985	985	1
472	20231101	112600	37079814	985	985	985	985	156
473	20231101	112500	36926154	985	985	985	985	1
474	20231101	112400	36925169	985	985	985	985	1
475	20231101	112300	36924184	985	985	985	985	1
476	20231101	112200	36923199	985	985	985	985	1
477	20231101	112100	36922214	985	985	985	985	1
478	20231101	112000	36921229	985	985	985	985	121
479	20231101	111900	36802044	985	985	985	985	0
480	20231101	111800	36802044	985	985	985	985	1
481	20231101	111700	36801059	985	985	985	985	1
482	20231101	111600	36800074	985	985	985	985	1
483	20231101	111500	36799089	985	985	985	985	1
484	20231101	111400	36798104	985	985	985	985	1
485	20231101	111300	36797119	985	985	985	985	1
486	20231101	111200	36796134	985	985	985	985	1
487	20231101	111100	36795149	985	985	985	985	1
488	20231101	111000	36794164	985	985	985	985	1
489	20231101	110900	36793179	985	985	985	985	1
490	20231101	110800	36792194	985	985	985	985	1
491	20231101	110700	36791209	985	985	985	985	1
492	20231101	110600	36790224	985	985	985	985	1
493	20231101	110500	36789239	985	985	985	985	1
494	20231101	110400	36788254	985	985	985	985	1
495	20231101	110300	36787269	985	985	985	985	1
496	20231101	110200	36786284	985	985	985	985	1
497	20231101	110100	36785299	985	985	985	985	1
498	20231101	110000	36784314	985	985	985	985	1
499	20231101	105900	36783329	985	991	994	985	123
500	20231101	105800	36661124	985	985	985	985	1
501	20231101	105700	36660139	985	985	985	985	51
502	20231101	105600	36609904	985	985	985	985	1
503	20231101	105500	36608919	985	985	985	985	1
504	20231101	105400	36607934	985	985	985	985	1
505	20231101	105300	36606949	985	985	985	985	1
506	20231101	105200	36605964	985	985	985	985	47
507	20231101	105100	36559669	985	985	985	985	1
508	20231101	105000	36558684	985	985	985	985	66
509	20231101	104900	36493674	985	986	986	985	86
510	20231101	104800	36408879	986	988	988	986	240
511	20231101	104700	36172011	989	989	989	989	10
512	20231101	104600	36162121	990	990	990	990	120
513	20231101	104500	36043321	990	990	990	990	1
514	20231101	104400	36042331	990	990	990	990	0
515	20231101	104300	36042331	990	990	990	990	1
516	20231101	104200	36041341	990	990	990	990	1
517	20231101	104100	36040351	990	990	990	990	1
518	20231101	104000	36039361	990	990	990	990	1
519	20231101	103900	36038371	991	992	992	991	14
520	20231101	103800	36024493	992	992	992	992	1
521	20231101	103700	36023501	992	992	992	992	1
522	20231101	103600	36022509	992	992	992	992	16
523	20231101	103500	36006637	992	992	992	992	96
524	20231101	103400	35911405	992	992	992	992	1
525	20231101	103300	35910413	992	992	992	992	1
526	20231101	103200	35909421	992	993	993	992	412
527	20231101	103100	35500306	993	994	994	993	879
528	20231101	103000	34626581	994	994	994	994	1
529	20231101	102900	34625587	994	994	994	994	27
530	20231101	102800	34598749	993	994	994	993	21
531	20231101	102700	34577876	993	993	993	993	1
532	20231101	102600	34576883	993	994	994	993	155
533	20231101	102500	34422814	994	994	994	994	554
534	20231101	102400	33872138	994	994	994	994	1
535	20231101	102300	33871144	994	995	995	994	15
536	20231101	102200	33856220	995	995	995	995	1
537	20231101	102100	33855225	995	994	995	994	51
538	20231101	102000	33804530	994	994	994	994	1
539	20231101	101900	33803536	993	993	993	993	1
540	20231101	101800	33802543	993	993	993	993	1
541	20231101	101700	33801550	993	993	993	993	1
542	20231101	101600	33800557	993	993	993	993	1
543	20231101	101500	33799564	993	993	993	993	1
544	20231101	101400	33798571	993	993	993	993	1
545	20231101	101300	33797578	993	993	993	993	1
546	20231101	101200	33796585	993	993	993	993	1
547	20231101	101100	33795592	993	993	993	993	1
548	20231101	101000	33794599	997	997	997	997	3
549	20231101	100900	33791608	997	997	997	997	1
550	20231101	100800	33790611	997	997	997	997	1
551	20231101	100700	33789614	997	997	997	997	1
552	20231101	100600	33788617	997	998	999	997	476
553	20231101	100500	33313098	998	998	998	998	2
554	20231101	100400	33311102	998	998	998	998	1
555	20231101	100300	33310104	998	997	999	997	301
556	20231101	100200	33009542	993	994	994	993	45
557	20231101	100100	32964813	994	994	994	994	1
558	20231101	100000	32963819	994	994	994	994	1
559	20231101	095900	32962825	994	995	997	994	51
560	20231101	095800	32912003	994	994	994	994	6
561	20231101	095700	32906039	994	994	994	994	96
562	20231101	095600	32810615	994	994	994	994	275
563	20231101	095500	32537265	994	994	994	994	21
564	20231101	095400	32516391	994	994	994	994	1
565	20231101	095300	32515397	994	994	994	994	7
566	20231101	095200	32508439	994	994	994	994	1
567	20231101	095100	32507445	993	993	993	993	1
568	20231101	095000	32506452	993	993	993	993	1
569	20231101	094900	32505459	993	993	993	993	1
570	20231101	094800	32504466	990	991	997	990	673
571	20231101	094700	31836442	989	989	989	989	1
572	20231101	094600	31835453	988	989	990	988	276
573	20231101	094500	31562216	986	989	989	986	2
574	20231101	094400	31560241	986	988	989	986	22
575	20231101	094300	31538487	986	986	988	986	31
576	20231101	094200	31507891	986	986	986	986	1
577	20231101	094100	31506905	986	986	986	986	1
578	20231101	094000	31505919	985	985	985	985	1
579	20231101	093900	31504934	985	985	985	985	1
580	20231101	093800	31503949	985	986	990	985	740
581	20231101	093700	30773949	985	985	985	985	1
582	20231101	093600	30772964	985	983	985	983	8
583	20231101	093500	30765086	983	983	983	983	0
584	20231101	093400	30765086	983	986	986	983	207
585	20231101	093300	30560987	986	986	986	986	1
586	20231101	093200	30560001	986	986	986	986	1
587	20231101	093100	30559015	986	986	986	986	1
588	20231101	093000	30558029	986	986	986	986	1
589	20231101	092900	30557043	986	988	990	986	101
590	20231101	092800	30457080	986	987	987	986	8
591	20231101	092700	30449185	986	986	986	986	1001
592	20231101	092600	29462199	986	983	986	982	1003
593	20231101	092500	28477154	983	984	984	983	432
594	20231101	092400	28052067	984	984	984	984	70
595	20231101	092300	27983187	984	986	986	984	504
596	20231101	092200	27486245	982	982	982	982	1
597	20231101	092100	27485263	982	982	982	982	1
598	20231101	092000	27484281	982	982	982	982	1
599	20231101	091900	27483299	982	982	982	982	1
600	20231101	091800	27482317	982	982	982	982	1
601	20231101	091700	27481335	982	985	986	982	79
602	20231101	091600	27403512	982	981	985	981	1932
603	20231101	091500	25506272	982	982	982	982	49
604	20231101	091400	25458154	975	975	975	975	0
605	20231101	091300	25458154	975	977	977	975	595
606	20231101	091200	24876851	972	967	972	967	14579
607	20231101	091100	10734359	967	965	967	965	47
608	20231101	091000	10688922	967	965	967	965	213
609	20231101	090900	10482963	965	965	966	965	12
610	20231101	090800	10471378	964	964	964	964	6
611	20231101	090700	10465594	963	967	967	963	12
612	20231101	090600	10454013	964	964	964	964	12
613	20231101	090500	10442445	965	966	966	965	43
614	20231101	090400	10400933	962	962	962	962	6
615	20231101	090300	10395161	962	960	962	960	12
616	20231101	090200	10383629	960	961	962	960	957
617	20231101	090100	9463974	959	960	960	959	990
618	20231101	090000	8513580	960	970	970	960	8777