KissMeData/085310/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195400	44625687	959	959	959	959	181
3	20231101	195300	44625687	959	959	959	959	0
4	20231101	195200	44625687	959	959	959	959	0
5	20231101	195100	44625687	959	959	959	959	0
6	20231101	195000	44625687	959	959	959	959	0
7	20231101	194900	44625687	959	959	959	959	0
8	20231101	194800	44625687	959	959	959	959	0
9	20231101	194700	44625687	959	959	959	959	0
10	20231101	194600	44625687	959	959	959	959	0
11	20231101	194500	44625687	959	959	959	959	0
12	20231101	194400	44625687	959	959	959	959	0
13	20231101	194300	44625687	959	959	959	959	0
14	20231101	194200	44625687	959	959	959	959	0
15	20231101	194100	44625687	959	959	959	959	0
16	20231101	194000	44625687	959	959	959	959	0
17	20231101	193900	44625687	959	959	959	959	0
18	20231101	193800	44625687	959	959	959	959	0
19	20231101	193700	44625687	959	959	959	959	0
20	20231101	193600	44625687	959	959	959	959	0
21	20231101	193500	44625687	959	959	959	959	0
22	20231101	193400	44625687	959	959	959	959	0
23	20231101	193300	44625687	959	959	959	959	0
24	20231101	193200	44625687	959	959	959	959	0
25	20231101	193100	44625687	959	959	959	959	0
26	20231101	193000	44625687	959	959	959	959	0
27	20231101	192900	44625687	959	959	959	959	0
28	20231101	192800	44625687	959	959	959	959	0
29	20231101	192700	44625687	959	959	959	959	0
30	20231101	192600	44625687	959	959	959	959	0
31	20231101	192500	44625687	959	959	959	959	0
32	20231101	192400	44625687	959	959	959	959	181
33	20231101	192300	44625687	959	959	959	959	0
34	20231101	192200	44625687	959	959	959	959	0
35	20231101	192100	44625687	959	959	959	959	0
36	20231101	192000	44625687	959	959	959	959	0
37	20231101	191900	44625687	959	959	959	959	0
38	20231101	191800	44625687	959	959	959	959	0
39	20231101	191700	44625687	959	959	959	959	0
40	20231101	191600	44625687	959	959	959	959	0
41	20231101	191500	44625687	959	959	959	959	0
42	20231101	191400	44625687	959	959	959	959	0
43	20231101	191300	44625687	959	959	959	959	0
44	20231101	191200	44625687	959	959	959	959	0
45	20231101	191100	44625687	959	959	959	959	0
46	20231101	191000	44625687	959	959	959	959	0
47	20231101	190900	44625687	959	959	959	959	0
48	20231101	190800	44625687	959	959	959	959	0
49	20231101	190700	44625687	959	959	959	959	0
50	20231101	190600	44625687	959	959	959	959	0
51	20231101	190500	44625687	959	959	959	959	0
52	20231101	190400	44625687	959	959	959	959	0
53	20231101	190300	44625687	959	959	959	959	0
54	20231101	190200	44625687	959	959	959	959	0
55	20231101	190100	44625687	959	959	959	959	0
56	20231101	190000	44625687	959	959	959	959	0
57	20231101	185900	44625687	959	959	959	959	0
58	20231101	185800	44625687	959	959	959	959	0
59	20231101	185700	44625687	959	959	959	959	0
60	20231101	185600	44625687	959	959	959	959	0
61	20231101	185500	44625687	959	959	959	959	0
62	20231101	185400	44625687	959	959	959	959	181
63	20231101	185300	44625687	959	959	959	959	0
64	20231101	185200	44625687	959	959	959	959	0
65	20231101	185100	44625687	959	959	959	959	0
66	20231101	185000	44625687	959	959	959	959	0
67	20231101	184900	44625687	959	959	959	959	0
68	20231101	184800	44625687	959	959	959	959	0
69	20231101	184700	44625687	959	959	959	959	0
70	20231101	184600	44625687	959	959	959	959	0
71	20231101	184500	44625687	959	959	959	959	0
72	20231101	184400	44625687	959	959	959	959	0
73	20231101	184300	44625687	959	959	959	959	0
74	20231101	184200	44625687	959	959	959	959	0
75	20231101	184100	44625687	959	959	959	959	0
76	20231101	184000	44625687	959	959	959	959	0
77	20231101	183900	44625687	959	959	959	959	0
78	20231101	183800	44625687	959	959	959	959	0
79	20231101	183700	44625687	959	959	959	959	0
80	20231101	183600	44625687	959	959	959	959	0
81	20231101	183500	44625687	959	959	959	959	0
82	20231101	183400	44625687	959	959	959	959	0
83	20231101	183300	44625687	959	959	959	959	0
84	20231101	183200	44625687	959	959	959	959	0
85	20231101	183100	44625687	959	959	959	959	0
86	20231101	183000	44625687	959	959	959	959	0
87	20231101	182900	44625687	959	959	959	959	0
88	20231101	182800	44625687	959	959	959	959	0
89	20231101	182700	44625687	959	959	959	959	0
90	20231101	182600	44625687	959	959	959	959	0
91	20231101	182500	44625687	959	959	959	959	0
92	20231101	182400	44625687	959	959	959	959	181
93	20231101	182300	44625687	959	959	959	959	0
94	20231101	182200	44625687	959	959	959	959	0
95	20231101	182100	44625687	959	959	959	959	0
96	20231101	182000	44625687	959	959	959	959	0
97	20231101	181900	44625687	959	959	959	959	0
98	20231101	181800	44625687	959	959	959	959	0
99	20231101	181700	44625687	959	959	959	959	0
100	20231101	181600	44625687	959	959	959	959	0
101	20231101	181500	44625687	959	959	959	959	0
102	20231101	181400	44625687	959	959	959	959	0
103	20231101	181300	44625687	959	959	959	959	0
104	20231101	181200	44625687	959	959	959	959	0
105	20231101	181100	44625687	959	959	959	959	0
106	20231101	181000	44625687	959	959	959	959	0
107	20231101	180900	44625687	959	959	959	959	0
108	20231101	180800	44625687	959	959	959	959	0
109	20231101	180700	44625687	959	959	959	959	0
110	20231101	180600	44625687	959	959	959	959	0
111	20231101	180500	44625687	959	959	959	959	0
112	20231101	180400	44625687	959	959	959	959	0
113	20231101	180300	44625687	959	959	959	959	0
114	20231101	180200	44625687	959	959	959	959	0
115	20231101	180100	44625687	959	959	959	959	0
116	20231101	180000	44625687	959	959	959	959	0
117	20231101	175900	44625687	959	959	959	959	0
118	20231101	175800	44625687	959	959	959	959	0
119	20231101	175700	44625687	959	959	959	959	0
120	20231101	175600	44625687	959	959	959	959	0
121	20231101	175500	44625687	959	959	959	959	0
122	20231101	175400	44625687	959	959	959	959	181
123	20231101	175300	44625687	959	959	959	959	0
124	20231101	175200	44625687	959	959	959	959	0
125	20231101	175100	44625687	959	959	959	959	0
126	20231101	175000	44625687	959	959	959	959	0
127	20231101	174900	44625687	959	959	959	959	0
128	20231101	174800	44625687	959	959	959	959	0
129	20231101	174700	44625687	959	959	959	959	0
130	20231101	174600	44625687	959	959	959	959	0
131	20231101	174500	44625687	959	959	959	959	0
132	20231101	174400	44625687	959	959	959	959	0
133	20231101	174300	44625687	959	959	959	959	0
134	20231101	174200	44625687	959	959	959	959	0
135	20231101	174100	44625687	959	959	959	959	0
136	20231101	174000	44625687	959	959	959	959	0
137	20231101	173900	44625687	959	959	959	959	0
138	20231101	173800	44625687	959	959	959	959	0
139	20231101	173700	44625687	959	959	959	959	0
140	20231101	173600	44625687	959	959	959	959	0
141	20231101	173500	44625687	959	959	959	959	0
142	20231101	173400	44625687	959	959	959	959	0
143	20231101	173300	44625687	959	959	959	959	0
144	20231101	173200	44625687	959	959	959	959	0
145	20231101	173100	44625687	959	959	959	959	0
146	20231101	173000	44625687	959	959	959	959	0
147	20231101	172900	44625687	959	959	959	959	0
148	20231101	172800	44625687	959	959	959	959	0
149	20231101	172700	44625687	959	959	959	959	0
150	20231101	172600	44625687	959	959	959	959	0
151	20231101	172500	44625687	959	959	959	959	0
152	20231101	172400	44625687	959	959	959	959	181
153	20231101	172300	44625687	959	959	959	959	0
154	20231101	172200	44625687	959	959	959	959	0
155	20231101	172100	44625687	959	959	959	959	0
156	20231101	172000	44625687	959	959	959	959	0
157	20231101	171900	44625687	959	959	959	959	0
158	20231101	171800	44625687	959	959	959	959	0
159	20231101	171700	44625687	959	959	959	959	0
160	20231101	171600	44625687	959	959	959	959	0
161	20231101	171500	44625687	959	959	959	959	0
162	20231101	171400	44625687	959	959	959	959	0
163	20231101	171300	44625687	959	959	959	959	0
164	20231101	171200	44625687	959	959	959	959	0
165	20231101	171100	44625687	959	959	959	959	0
166	20231101	171000	44625687	959	959	959	959	0
167	20231101	170900	44625687	959	959	959	959	0
168	20231101	170800	44625687	959	959	959	959	0
169	20231101	170700	44625687	959	959	959	959	0
170	20231101	170600	44625687	959	959	959	959	0
171	20231101	170500	44625687	959	959	959	959	0
172	20231101	170400	44625687	959	959	959	959	0
173	20231101	170300	44625687	959	959	959	959	0
174	20231101	170200	44625687	959	959	959	959	0
175	20231101	170100	44625687	959	959	959	959	0
176	20231101	170000	44625687	959	959	959	959	0
177	20231101	165900	44625687	959	959	959	959	0
178	20231101	165800	44625687	959	959	959	959	0
179	20231101	165700	44625687	959	959	959	959	0
180	20231101	165600	44625687	959	959	959	959	0
181	20231101	165500	44625687	959	959	959	959	0
182	20231101	165400	44625687	959	959	959	959	181
183	20231101	165300	44625687	959	959	959	959	0
184	20231101	165200	44625687	959	959	959	959	0
185	20231101	165100	44625687	959	959	959	959	0
186	20231101	165000	44625687	959	959	959	959	0
187	20231101	164900	44625687	959	959	959	959	0
188	20231101	164800	44625687	959	959	959	959	0
189	20231101	164700	44625687	959	959	959	959	0
190	20231101	164600	44625687	959	959	959	959	0
191	20231101	164500	44625687	959	959	959	959	0
192	20231101	164400	44625687	959	959	959	959	0
193	20231101	164300	44625687	959	959	959	959	0
194	20231101	164200	44625687	959	959	959	959	0
195	20231101	164100	44625687	959	959	959	959	0
196	20231101	164000	44625687	959	959	959	959	0
197	20231101	163900	44625687	959	959	959	959	0
198	20231101	163800	44625687	959	959	959	959	0
199	20231101	163700	44625687	959	959	959	959	0
200	20231101	163600	44625687	959	959	959	959	0
201	20231101	163500	44625687	959	959	959	959	0
202	20231101	163400	44625687	959	959	959	959	0
203	20231101	163300	44625687	959	959	959	959	0
204	20231101	163200	44625687	959	959	959	959	0
205	20231101	163100	44625687	959	959	959	959	0
206	20231101	163000	44625687	959	959	959	959	0
207	20231101	162900	44625687	959	959	959	959	0
208	20231101	162800	44625687	959	959	959	959	0
209	20231101	162700	44625687	959	959	959	959	0
210	20231101	162600	44625687	959	959	959	959	0
211	20231101	162500	44625687	959	959	959	959	0
212	20231101	162400	44625687	959	959	959	959	181
213	20231101	162300	44625687	959	959	959	959	0
214	20231101	162200	44625687	959	959	959	959	0
215	20231101	162100	44625687	959	959	959	959	0
216	20231101	162000	44625687	959	959	959	959	0
217	20231101	161900	44625687	959	959	959	959	0
218	20231101	161800	44625687	959	959	959	959	0
219	20231101	161700	44625687	959	959	959	959	0
220	20231101	161600	44625687	959	959	959	959	0
221	20231101	161500	44625687	959	959	959	959	0
222	20231101	161400	44625687	959	959	959	959	0
223	20231101	161300	44625687	959	959	959	959	0
224	20231101	161200	44625687	959	959	959	959	0
225	20231101	161100	44625687	959	959	959	959	0
226	20231101	161000	44625687	959	959	959	959	0
227	20231101	160900	44625687	959	959	959	959	0
228	20231101	160800	44625687	959	959	959	959	0
229	20231101	160700	44625687	959	959	959	959	0
230	20231101	160600	44625687	959	959	959	959	0
231	20231101	160500	44625687	959	959	959	959	0
232	20231101	160400	44625687	959	959	959	959	0
233	20231101	160300	44625687	959	959	959	959	0
234	20231101	160200	44625687	959	959	959	959	0
235	20231101	160100	44625687	959	959	959	959	0
236	20231101	160000	44625687	959	959	959	959	0
237	20231101	155900	44625687	959	959	959	959	0
238	20231101	155800	44625687	959	959	959	959	0
239	20231101	155700	44625687	959	959	959	959	0
240	20231101	155600	44625687	959	959	959	959	0
241	20231101	155500	44625687	959	959	959	959	0
242	20231101	155400	44625687	959	959	959	959	181
243	20231101	155300	44625687	959	959	959	959	0
244	20231101	155200	44625687	959	959	959	959	0
245	20231101	155100	44625687	959	959	959	959	0
246	20231101	155000	44625687	959	959	959	959	0
247	20231101	154900	44625687	959	959	959	959	0
248	20231101	154800	44625687	959	959	959	959	0
249	20231101	154700	44625687	959	959	959	959	0
250	20231101	154600	44625687	959	959	959	959	0
251	20231101	154500	44625687	959	959	959	959	0
252	20231101	154400	44625687	959	959	959	959	0
253	20231101	154300	44625687	959	959	959	959	0
254	20231101	154200	44625687	959	959	959	959	0
255	20231101	154100	44625687	959	959	959	959	0
256	20231101	154000	44625687	959	959	959	959	0
257	20231101	153900	44625687	959	959	959	959	0
258	20231101	153800	44625687	959	959	959	959	0
259	20231101	153700	44625687	959	959	959	959	0
260	20231101	153600	44625687	959	959	959	959	0
261	20231101	153500	44625687	959	959	959	959	0
262	20231101	153400	44625687	959	959	959	959	0
263	20231101	153300	44625687	959	959	959	959	0
264	20231101	153200	44625687	959	959	959	959	0
265	20231101	153100	44625687	959	959	959	959	0
266	20231101	153000	44625687	959	959	959	959	181
267	20231101	152900	44452108	958	958	958	958	0
268	20231101	152800	44452108	958	958	958	958	0
269	20231101	152700	44452108	958	958	958	958	0
270	20231101	152600	44452108	958	958	958	958	0
271	20231101	152500	44452108	958	958	958	958	0
272	20231101	152400	44452108	958	958	958	958	0
273	20231101	152300	44452108	958	958	958	958	0
274	20231101	152200	44452108	958	958	958	958	0
275	20231101	152100	44452108	958	958	958	958	0
276	20231101	152000	44452108	958	958	958	958	0
277	20231101	151900	44452108	958	957	958	957	109
278	20231101	151800	44347773	957	957	957	957	0
279	20231101	151700	44347773	957	957	957	957	1
280	20231101	151600	44346816	957	958	958	957	1248
281	20231101	151500	43151233	958	958	958	958	5
282	20231101	151400	43146443	959	956	959	956	1405
283	20231101	151300	41801672	956	956	956	956	951
284	20231101	151200	40892516	956	956	956	956	19
285	20231101	151100	40874352	956	956	956	956	0
286	20231101	151000	40874352	956	956	956	956	14
287	20231101	150900	40860968	956	956	956	956	0
288	20231101	150800	40860968	956	956	956	956	0
289	20231101	150700	40860968	956	956	956	956	0
290	20231101	150600	40860968	956	956	956	956	0
291	20231101	150500	40860968	956	956	956	956	597
292	20231101	150400	40290236	954	954	954	954	61
293	20231101	150300	40232042	954	954	954	954	17
294	20231101	150200	40215824	953	953	953	953	0
295	20231101	150100	40215824	953	953	953	953	0
296	20231101	150000	40215824	953	953	953	953	1005
297	20231101	145900	39258059	953	953	953	953	0
298	20231101	145800	39258059	953	953	953	953	0
299	20231101	145700	39258059	953	953	953	953	0
300	20231101	145600	39258059	953	953	953	953	0
301	20231101	145500	39258059	953	957	957	953	954
302	20231101	145400	38348175	957	957	957	957	0
303	20231101	145300	38348175	957	957	957	957	10
304	20231101	145200	38338605	957	957	957	957	0
305	20231101	145100	38338605	957	957	957	957	0
306	20231101	145000	38338605	957	957	957	957	0
307	20231101	144900	38338605	957	957	957	957	0
308	20231101	144800	38338605	957	957	957	957	0
309	20231101	144700	38338605	957	957	957	957	0
310	20231101	144600	38338605	957	957	957	957	0
311	20231101	144500	38338605	957	957	957	957	2
312	20231101	144400	38336691	956	956	956	956	0
313	20231101	144300	38336691	956	956	956	956	752
314	20231101	144200	37617779	954	954	954	954	0
315	20231101	144100	37617779	954	954	954	954	839
316	20231101	144000	36817373	953	953	953	953	0
317	20231101	143900	36817373	953	953	953	953	0
318	20231101	143800	36817373	953	953	953	953	0
319	20231101	143700	36817373	953	953	953	953	0
320	20231101	143600	36817373	953	953	953	953	0
321	20231101	143500	36817373	953	953	953	953	0
322	20231101	143400	36817373	953	953	953	953	0
323	20231101	143300	36817373	953	953	953	953	0
324	20231101	143200	36817373	953	953	953	953	0
325	20231101	143100	36817373	953	953	953	953	5
326	20231101	143000	36812608	953	953	953	953	10
327	20231101	142900	36803078	952	953	953	952	2801
328	20231101	142800	34134322	954	954	954	954	0
329	20231101	142700	34134322	954	954	954	954	0
330	20231101	142600	34134322	954	954	954	954	1939
331	20231101	142500	32284516	954	954	954	954	0
332	20231101	142400	32284516	954	954	954	954	117
333	20231101	142300	32172898	955	955	955	955	0
334	20231101	142200	32172898	955	956	956	955	7
335	20231101	142100	32166212	957	957	957	957	0
336	20231101	142000	32166212	957	957	957	957	1
337	20231101	141900	32165255	955	955	955	955	0
338	20231101	141800	32165255	955	955	955	955	0
339	20231101	141700	32165255	955	955	955	955	0
340	20231101	141600	32165255	955	955	955	955	0
341	20231101	141500	32165255	955	955	955	955	0
342	20231101	141400	32165255	955	955	955	955	0
343	20231101	141300	32165255	955	955	955	955	40
344	20231101	141200	32127055	955	955	955	955	0
345	20231101	141100	32127055	955	955	955	955	10
346	20231101	141000	32117505	955	955	955	955	1291
347	20231101	140900	30884600	956	956	956	956	0
348	20231101	140800	30884600	956	956	956	956	0
349	20231101	140700	30884600	956	956	956	956	0
350	20231101	140600	30884600	956	956	956	956	25
351	20231101	140500	30860700	956	956	956	956	0
352	20231101	140400	30860700	956	956	956	956	0
353	20231101	140300	30860700	956	956	956	956	0
354	20231101	140200	30860700	956	956	956	956	0
355	20231101	140100	30860700	956	956	956	956	11
356	20231101	140000	30850184	956	956	956	956	0
357	20231101	135900	30850184	956	956	956	956	0
358	20231101	135800	30850184	956	956	956	956	232
359	20231101	135700	30628392	956	956	956	956	0
360	20231101	135600	30628392	956	956	956	956	0
361	20231101	135500	30628392	956	956	956	956	0
362	20231101	135400	30628392	956	955	956	955	201
363	20231101	135300	30436237	955	955	955	955	0
364	20231101	135200	30436237	955	955	955	955	0
365	20231101	135100	30436237	955	955	955	955	0
366	20231101	135000	30436237	955	955	955	955	0
367	20231101	134900	30436237	955	955	955	955	0
368	20231101	134800	30436237	955	955	955	955	0
369	20231101	134700	30436237	955	955	955	955	0
370	20231101	134600	30436237	955	955	955	955	0
371	20231101	134500	30436237	955	956	956	955	881
372	20231101	134400	29594603	956	956	956	956	0
373	20231101	134300	29594603	956	956	956	956	0
374	20231101	134200	29594603	956	956	956	956	0
375	20231101	134100	29594603	956	956	956	956	0
376	20231101	134000	29594603	956	956	956	956	2
377	20231101	133900	29592691	956	956	956	956	511
378	20231101	133800	29104175	958	958	958	958	0
379	20231101	133700	29104175	958	958	958	958	0
380	20231101	133600	29104175	958	958	958	958	0
381	20231101	133500	29104175	958	958	958	958	0
382	20231101	133400	29104175	958	958	958	958	0
383	20231101	133300	29104175	958	958	958	958	6
384	20231101	133200	29098427	956	956	956	956	0
385	20231101	133100	29098427	956	956	956	956	0
386	20231101	133000	29098427	956	956	956	956	0
387	20231101	132900	29098427	956	956	956	956	265
388	20231101	132800	28845087	957	957	957	957	0
389	20231101	132700	28845087	957	957	957	957	0
390	20231101	132600	28845087	957	957	957	957	0
391	20231101	132500	28845087	957	957	957	957	0
392	20231101	132400	28845087	957	957	957	957	0
393	20231101	132300	28845087	957	957	957	957	0
394	20231101	132200	28845087	957	957	957	957	2
395	20231101	132100	28843173	956	956	956	956	0
396	20231101	132000	28843173	956	956	956	956	998
397	20231101	131900	27889085	957	957	957	957	0
398	20231101	131800	27889085	957	957	957	957	10
399	20231101	131700	27879515	957	957	957	957	0
400	20231101	131600	27879515	957	957	957	957	0
401	20231101	131500	27879515	957	957	957	957	0
402	20231101	131400	27879515	957	957	957	957	2
403	20231101	131300	27877601	957	957	957	957	307
404	20231101	131200	27583802	957	957	957	957	0
405	20231101	131100	27583802	957	957	957	957	0
406	20231101	131000	27583802	957	957	957	957	0
407	20231101	130900	27583802	957	957	957	957	0
408	20231101	130800	27583802	957	957	957	957	0
409	20231101	130700	27583802	957	957	957	957	0
410	20231101	130600	27583802	957	957	957	957	0
411	20231101	130500	27583802	957	957	957	957	0
412	20231101	130400	27583802	957	957	957	957	0
413	20231101	130300	27583802	957	957	957	957	0
414	20231101	130200	27583802	957	957	957	957	0
415	20231101	130100	27583802	957	957	957	957	0
416	20231101	130000	27583802	957	957	957	957	0
417	20231101	125900	27583802	957	957	957	957	0
418	20231101	125800	27583802	957	957	957	957	0
419	20231101	125700	27583802	957	957	957	957	0
420	20231101	125600	27583802	957	957	957	957	0
421	20231101	125500	27583802	957	957	957	957	0
422	20231101	125400	27583802	957	957	957	957	105
423	20231101	125300	27483317	959	959	959	959	0
424	20231101	125200	27483317	959	959	959	959	0
425	20231101	125100	27483317	959	959	959	959	0
426	20231101	125000	27483317	959	959	959	959	0
427	20231101	124900	27483317	959	959	959	959	0
428	20231101	124800	27483317	959	959	959	959	0
429	20231101	124700	27483317	959	959	959	959	0
430	20231101	124600	27483317	959	959	959	959	0
431	20231101	124500	27483317	959	959	959	959	0
432	20231101	124400	27483317	959	959	959	959	0
433	20231101	124300	27483317	959	959	959	959	0
434	20231101	124200	27483317	959	959	959	959	10
435	20231101	124100	27473727	959	960	960	959	126
436	20231101	124000	27352833	959	959	959	959	0
437	20231101	123900	27352833	959	959	959	959	0
438	20231101	123800	27352833	959	959	959	959	290
439	20231101	123700	27074723	959	959	959	959	0
440	20231101	123600	27074723	959	959	959	959	14
441	20231101	123500	27061297	957	957	957	957	1
442	20231101	123400	27060340	959	959	959	959	0
443	20231101	123300	27060340	959	959	959	959	0
444	20231101	123200	27060340	959	959	959	959	0
445	20231101	123100	27060340	959	959	959	959	10
446	20231101	123000	27050750	957	957	957	957	0
447	20231101	122900	27050750	957	957	957	957	0
448	20231101	122800	27050750	957	957	957	957	0
449	20231101	122700	27050750	957	957	957	957	0
450	20231101	122600	27050750	957	957	957	957	0
451	20231101	122500	27050750	957	957	957	957	0
452	20231101	122400	27050750	957	957	957	957	0
453	20231101	122300	27050750	957	957	957	957	0
454	20231101	122200	27050750	957	957	957	957	0
455	20231101	122100	27050750	957	957	957	957	0
456	20231101	122000	27050750	957	957	957	957	0
457	20231101	121900	27050750	957	957	957	957	1
458	20231101	121800	27049793	957	957	957	957	0
459	20231101	121700	27049793	957	957	957	957	0
460	20231101	121600	27049793	957	957	957	957	0
461	20231101	121500	27049793	957	957	957	957	0
462	20231101	121400	27049793	957	957	957	957	0
463	20231101	121300	27049793	957	957	957	957	0
464	20231101	121200	27049793	957	957	957	957	0
465	20231101	121100	27049793	957	957	957	957	0
466	20231101	121000	27049793	957	957	957	957	0
467	20231101	120900	27049793	957	957	957	957	0
468	20231101	120800	27049793	957	957	957	957	0
469	20231101	120700	27049793	957	957	957	957	0
470	20231101	120600	27049793	957	957	957	957	0
471	20231101	120500	27049793	957	957	957	957	131
472	20231101	120400	26924426	957	957	957	957	0
473	20231101	120300	26924426	957	957	957	957	0
474	20231101	120200	26924426	957	957	957	957	0
475	20231101	120100	26924426	957	957	957	957	0
476	20231101	120000	26924426	957	957	957	957	24
477	20231101	115900	26901458	957	957	957	957	0
478	20231101	115800	26901458	957	957	957	957	15
479	20231101	115700	26887103	957	957	957	957	0
480	20231101	115600	26887103	957	957	957	957	10
481	20231101	115500	26877533	957	957	957	957	10
482	20231101	115400	26867963	957	957	957	957	37
483	20231101	115300	26832554	958	958	958	958	0
484	20231101	115200	26832554	958	958	958	958	1
485	20231101	115100	26831596	957	957	957	957	0
486	20231101	115000	26831596	957	957	957	957	0
487	20231101	114900	26831596	957	957	957	957	0
488	20231101	114800	26831596	957	957	957	957	0
489	20231101	114700	26831596	957	957	957	957	0
490	20231101	114600	26831596	957	957	957	957	47
491	20231101	114500	26786617	956	956	956	956	100
492	20231101	114400	26691017	956	956	956	956	110
493	20231101	114300	26585857	957	957	957	957	0
494	20231101	114200	26585857	957	957	957	957	0
495	20231101	114100	26585857	957	957	957	957	0
496	20231101	114000	26585857	957	957	957	957	0
497	20231101	113900	26585857	957	957	957	957	0
498	20231101	113800	26585857	957	957	957	957	500
499	20231101	113700	26107357	956	956	956	956	0
500	20231101	113600	26107357	956	956	956	956	0
501	20231101	113500	26107357	956	956	956	956	0
502	20231101	113400	26107357	956	956	956	956	0
503	20231101	113300	26107357	956	956	956	956	0
504	20231101	113200	26107357	956	956	956	956	1500
505	20231101	113100	24673357	955	955	955	955	0
506	20231101	113000	24673357	955	957	957	955	2412
507	20231101	112900	22369791	957	957	957	957	0
508	20231101	112800	22369791	957	957	957	957	0
509	20231101	112700	22369791	957	957	957	957	1
510	20231101	112600	22368834	959	959	959	959	0
511	20231101	112500	22368834	959	959	959	959	0
512	20231101	112400	22368834	959	959	959	959	0
513	20231101	112300	22368834	959	959	959	959	0
514	20231101	112200	22368834	959	959	959	959	0
515	20231101	112100	22368834	959	959	959	959	0
516	20231101	112000	22368834	959	959	959	959	0
517	20231101	111900	22368834	959	959	959	959	0
518	20231101	111800	22368834	959	959	959	959	0
519	20231101	111700	22368834	959	959	959	959	0
520	20231101	111600	22368834	959	959	959	959	2
521	20231101	111500	22366916	959	959	959	959	0
522	20231101	111400	22366916	959	959	959	959	0
523	20231101	111300	22366916	959	959	959	959	10
524	20231101	111200	22357326	960	960	960	960	300
525	20231101	111100	22069326	958	958	958	958	1
526	20231101	111000	22068368	958	959	959	958	153
527	20231101	110900	21921734	959	959	959	959	0
528	20231101	110800	21921734	959	959	959	959	0
529	20231101	110700	21921734	959	959	959	959	0
530	20231101	110600	21921734	959	959	959	959	0
531	20231101	110500	21921734	959	959	959	959	3
532	20231101	110400	21918857	959	959	959	959	0
533	20231101	110300	21918857	959	959	959	959	0
534	20231101	110200	21918857	959	959	959	959	0
535	20231101	110100	21918857	959	959	959	959	104
536	20231101	110000	21819121	959	959	959	959	0
537	20231101	105900	21819121	959	959	959	959	0
538	20231101	105800	21819121	959	959	959	959	1960
539	20231101	105700	19939481	960	960	960	960	0
540	20231101	105600	19939481	960	960	960	960	0
541	20231101	105500	19939481	960	960	960	960	0
542	20231101	105400	19939481	960	960	960	960	0
543	20231101	105300	19939481	960	960	960	960	98
544	20231101	105200	19845401	961	961	961	961	0
545	20231101	105100	19845401	961	961	961	961	0
546	20231101	105000	19845401	961	961	961	961	0
547	20231101	104900	19845401	961	961	961	961	0
548	20231101	104800	19845401	961	961	961	961	1
549	20231101	104700	19844440	961	961	961	961	0
550	20231101	104600	19844440	961	961	961	961	0
551	20231101	104500	19844440	961	961	961	961	1
552	20231101	104400	19843479	961	961	961	961	0
553	20231101	104300	19843479	961	961	961	961	0
554	20231101	104200	19843479	961	961	961	961	0
555	20231101	104100	19843479	961	961	961	961	78
556	20231101	104000	19768521	961	961	961	961	0
557	20231101	103900	19768521	961	961	961	961	0
558	20231101	103800	19768521	961	961	961	961	0
559	20231101	103700	19768521	961	961	961	961	0
560	20231101	103600	19768521	961	961	961	961	0
561	20231101	103500	19768521	961	961	961	961	356
562	20231101	103400	19426405	961	961	961	961	35
563	20231101	103300	19392770	961	961	961	961	220
564	20231101	103200	19181350	962	962	962	962	0
565	20231101	103100	19181350	962	962	962	962	0
566	20231101	103000	19181350	962	962	962	962	0
567	20231101	102900	19181350	962	962	962	962	0
568	20231101	102800	19181350	962	962	962	962	0
569	20231101	102700	19181350	962	962	962	962	0
570	20231101	102600	19181350	962	962	962	962	0
571	20231101	102500	19181350	962	962	962	962	0
572	20231101	102400	19181350	962	962	962	962	0
573	20231101	102300	19181350	962	962	962	962	0
574	20231101	102200	19181350	962	962	962	962	1
575	20231101	102100	19180388	960	960	960	960	580
576	20231101	102000	18623588	961	961	961	961	0
577	20231101	101900	18623588	961	961	961	961	0
578	20231101	101800	18623588	961	961	961	961	1
579	20231101	101700	18622627	959	961	964	959	4
580	20231101	101600	18618779	964	964	964	964	0
581	20231101	101500	18618779	964	961	964	961	2
582	20231101	101400	18616854	959	959	959	959	0
583	20231101	101300	18616854	959	959	959	959	0
584	20231101	101200	18616854	959	959	959	959	112
585	20231101	101100	18509446	965	965	965	965	0
586	20231101	101000	18509446	965	965	965	965	1
587	20231101	100900	18508481	962	962	962	962	0
588	20231101	100800	18508481	962	962	962	962	0
589	20231101	100700	18508481	962	962	962	962	0
590	20231101	100600	18508481	962	962	962	962	0
591	20231101	100500	18508481	962	962	962	962	0
592	20231101	100400	18508481	962	962	962	962	0
593	20231101	100300	18508481	962	962	962	962	0
594	20231101	100200	18508481	962	962	962	962	1000
595	20231101	100100	17546481	959	959	959	959	0
596	20231101	100000	17546481	959	959	959	959	0
597	20231101	095900	17546481	959	959	959	959	7
598	20231101	095800	17539768	962	962	962	962	0
599	20231101	095700	17539768	962	962	962	962	0
600	20231101	095600	17539768	962	962	962	962	0
601	20231101	095500	17539768	962	962	962	962	0
602	20231101	095400	17539768	962	962	962	962	3
603	20231101	095300	17536882	962	962	962	962	109
604	20231101	095200	17432024	966	966	966	966	20
605	20231101	095100	17412704	967	967	967	967	0
606	20231101	095000	17412704	967	967	967	967	0
607	20231101	094900	17412704	967	967	967	967	0
608	20231101	094800	17412704	967	965	967	965	452
609	20231101	094700	16975670	965	962	965	962	1329
610	20231101	094600	15693338	961	961	961	961	0
611	20231101	094500	15693338	961	961	961	961	0
612	20231101	094400	15693338	961	961	961	961	2500
613	20231101	094300	13290838	965	965	965	963	1253
614	20231101	094200	12081897	967	967	967	967	0
615	20231101	094100	12081897	967	967	967	967	0
616	20231101	094000	12081897	967	967	967	967	0
617	20231101	093900	12081897	967	967	967	967	1
618	20231101	093800	12080930	967	967	967	967	0
619	20231101	093700	12080930	967	967	967	967	1
620	20231101	093600	12079963	968	967	968	967	8
621	20231101	093500	12072224	967	967	967	967	24
622	20231101	093400	12049016	967	967	967	967	450
623	20231101	093300	11613866	966	966	966	966	11
624	20231101	093200	11603240	966	966	966	966	123
625	20231101	093100	11484422	965	965	965	965	0
626	20231101	093000	11484422	965	965	965	965	553
627	20231101	092900	10950777	965	965	965	965	0
628	20231101	092800	10950777	965	965	965	965	0
629	20231101	092700	10950777	965	965	967	965	17
630	20231101	092600	10934370	967	967	967	967	0
631	20231101	092500	10934370	967	965	967	965	8
632	20231101	092400	10926646	965	965	967	965	76
633	20231101	092300	10853173	966	966	966	966	0
634	20231101	092200	10853173	966	966	966	966	0
635	20231101	092100	10853173	966	963	966	963	441
636	20231101	092000	10427787	963	961	963	961	1129
637	20231101	091900	9340769	961	962	962	961	39
638	20231101	091800	9303289	962	963	963	962	1037
639	20231101	091700	8304695	963	963	963	963	0
640	20231101	091600	8304695	963	963	963	963	0
641	20231101	091500	8304695	963	963	963	963	7
642	20231101	091400	8297954	963	963	963	963	40
643	20231101	091300	8259434	962	962	962	962	13
644	20231101	091200	8246928	958	958	958	958	0
645	20231101	091100	8246928	958	958	958	958	0
646	20231101	091000	8246928	958	958	958	958	0
647	20231101	090900	8246928	958	958	960	958	1609
648	20231101	090800	6705502	958	957	962	957	54
649	20231101	090700	6653583	962	962	962	962	0
650	20231101	090600	6653583	962	961	962	961	2
651	20231101	090500	6651660	955	955	955	955	0
652	20231101	090400	6651660	955	955	955	955	147
653	20231101	090300	6511275	963	956	963	956	592
654	20231101	090200	5942730	960	955	960	955	82
655	20231101	090100	5864415	953	954	955	953	4489
656	20231101	090000	1581831	953	954	954	953	1659