KissMeData/215790/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203700	136063590	981	981	981	981	3492
3	20231101	203600	136063590	981	981	981	981	0
4	20231101	203500	136063590	981	981	981	981	0
5	20231101	203400	136063590	981	981	981	981	0
6	20231101	203300	136063590	981	981	981	981	0
7	20231101	203200	136063590	981	981	981	981	0
8	20231101	203100	136063590	981	981	981	981	0
9	20231101	203000	136063590	981	981	981	981	0
10	20231101	202900	136063590	981	981	981	981	0
11	20231101	202800	136063590	981	981	981	981	0
12	20231101	202700	136063590	981	981	981	981	0
13	20231101	202600	136063590	981	981	981	981	0
14	20231101	202500	136063590	981	981	981	981	0
15	20231101	202400	136063590	981	981	981	981	0
16	20231101	202300	136063590	981	981	981	981	0
17	20231101	202200	136063590	981	981	981	981	0
18	20231101	202100	136063590	981	981	981	981	0
19	20231101	202000	136063590	981	981	981	981	0
20	20231101	201900	136063590	981	981	981	981	0
21	20231101	201800	136063590	981	981	981	981	0
22	20231101	201700	136063590	981	981	981	981	0
23	20231101	201600	136063590	981	981	981	981	0
24	20231101	201500	136063590	981	981	981	981	0
25	20231101	201400	136063590	981	981	981	981	0
26	20231101	201300	136063590	981	981	981	981	0
27	20231101	201200	136063590	981	981	981	981	0
28	20231101	201100	136063590	981	981	981	981	0
29	20231101	201000	136063590	981	981	981	981	0
30	20231101	200900	136063590	981	981	981	981	0
31	20231101	200800	136063590	981	981	981	981	0
32	20231101	200700	136063590	981	981	981	981	3492
33	20231101	200600	136063590	981	981	981	981	0
34	20231101	200500	136063590	981	981	981	981	0
35	20231101	200400	136063590	981	981	981	981	0
36	20231101	200300	136063590	981	981	981	981	0
37	20231101	200200	136063590	981	981	981	981	0
38	20231101	200100	136063590	981	981	981	981	0
39	20231101	200000	136063590	981	981	981	981	0
40	20231101	195900	136063590	981	981	981	981	0
41	20231101	195800	136063590	981	981	981	981	0
42	20231101	195700	136063590	981	981	981	981	0
43	20231101	195600	136063590	981	981	981	981	0
44	20231101	195500	136063590	981	981	981	981	0
45	20231101	195400	136063590	981	981	981	981	0
46	20231101	195300	136063590	981	981	981	981	0
47	20231101	195200	136063590	981	981	981	981	0
48	20231101	195100	136063590	981	981	981	981	0
49	20231101	195000	136063590	981	981	981	981	0
50	20231101	194900	136063590	981	981	981	981	0
51	20231101	194800	136063590	981	981	981	981	0
52	20231101	194700	136063590	981	981	981	981	0
53	20231101	194600	136063590	981	981	981	981	0
54	20231101	194500	136063590	981	981	981	981	0
55	20231101	194400	136063590	981	981	981	981	0
56	20231101	194300	136063590	981	981	981	981	0
57	20231101	194200	136063590	981	981	981	981	0
58	20231101	194100	136063590	981	981	981	981	0
59	20231101	194000	136063590	981	981	981	981	0
60	20231101	193900	136063590	981	981	981	981	0
61	20231101	193800	136063590	981	981	981	981	0
62	20231101	193700	136063590	981	981	981	981	3492
63	20231101	193600	136063590	981	981	981	981	0
64	20231101	193500	136063590	981	981	981	981	0
65	20231101	193400	136063590	981	981	981	981	0
66	20231101	193300	136063590	981	981	981	981	0
67	20231101	193200	136063590	981	981	981	981	0
68	20231101	193100	136063590	981	981	981	981	0
69	20231101	193000	136063590	981	981	981	981	0
70	20231101	192900	136063590	981	981	981	981	0
71	20231101	192800	136063590	981	981	981	981	0
72	20231101	192700	136063590	981	981	981	981	0
73	20231101	192600	136063590	981	981	981	981	0
74	20231101	192500	136063590	981	981	981	981	0
75	20231101	192400	136063590	981	981	981	981	0
76	20231101	192300	136063590	981	981	981	981	0
77	20231101	192200	136063590	981	981	981	981	0
78	20231101	192100	136063590	981	981	981	981	0
79	20231101	192000	136063590	981	981	981	981	0
80	20231101	191900	136063590	981	981	981	981	0
81	20231101	191800	136063590	981	981	981	981	0
82	20231101	191700	136063590	981	981	981	981	0
83	20231101	191600	136063590	981	981	981	981	0
84	20231101	191500	136063590	981	981	981	981	0
85	20231101	191400	136063590	981	981	981	981	0
86	20231101	191300	136063590	981	981	981	981	0
87	20231101	191200	136063590	981	981	981	981	0
88	20231101	191100	136063590	981	981	981	981	0
89	20231101	191000	136063590	981	981	981	981	0
90	20231101	190900	136063590	981	981	981	981	0
91	20231101	190800	136063590	981	981	981	981	0
92	20231101	190700	136063590	981	981	981	981	3492
93	20231101	190600	136063590	981	981	981	981	0
94	20231101	190500	136063590	981	981	981	981	0
95	20231101	190400	136063590	981	981	981	981	0
96	20231101	190300	136063590	981	981	981	981	0
97	20231101	190200	136063590	981	981	981	981	0
98	20231101	190100	136063590	981	981	981	981	0
99	20231101	190000	136063590	981	981	981	981	0
100	20231101	185900	136063590	981	981	981	981	0
101	20231101	185800	136063590	981	981	981	981	0
102	20231101	185700	136063590	981	981	981	981	0
103	20231101	185600	136063590	981	981	981	981	0
104	20231101	185500	136063590	981	981	981	981	0
105	20231101	185400	136063590	981	981	981	981	0
106	20231101	185300	136063590	981	981	981	981	0
107	20231101	185200	136063590	981	981	981	981	0
108	20231101	185100	136063590	981	981	981	981	0
109	20231101	185000	136063590	981	981	981	981	0
110	20231101	184900	136063590	981	981	981	981	0
111	20231101	184800	136063590	981	981	981	981	0
112	20231101	184700	136063590	981	981	981	981	0
113	20231101	184600	136063590	981	981	981	981	0
114	20231101	184500	136063590	981	981	981	981	0
115	20231101	184400	136063590	981	981	981	981	0
116	20231101	184300	136063590	981	981	981	981	0
117	20231101	184200	136063590	981	981	981	981	0
118	20231101	184100	136063590	981	981	981	981	0
119	20231101	184000	136063590	981	981	981	981	0
120	20231101	183900	136063590	981	981	981	981	0
121	20231101	183800	136063590	981	981	981	981	0
122	20231101	183700	136063590	981	981	981	981	3492
123	20231101	183600	136063590	981	981	981	981	0
124	20231101	183500	136063590	981	981	981	981	0
125	20231101	183400	136063590	981	981	981	981	0
126	20231101	183300	136063590	981	981	981	981	0
127	20231101	183200	136063590	981	981	981	981	0
128	20231101	183100	136063590	981	981	981	981	0
129	20231101	183000	136063590	981	981	981	981	0
130	20231101	182900	136063590	981	981	981	981	0
131	20231101	182800	136063590	981	981	981	981	0
132	20231101	182700	136063590	981	981	981	981	0
133	20231101	182600	136063590	981	981	981	981	0
134	20231101	182500	136063590	981	981	981	981	0
135	20231101	182400	136063590	981	981	981	981	0
136	20231101	182300	136063590	981	981	981	981	0
137	20231101	182200	136063590	981	981	981	981	0
138	20231101	182100	136063590	981	981	981	981	0
139	20231101	182000	136063590	981	981	981	981	0
140	20231101	181900	136063590	981	981	981	981	0
141	20231101	181800	136063590	981	981	981	981	0
142	20231101	181700	136063590	981	981	981	981	0
143	20231101	181600	136063590	981	981	981	981	0
144	20231101	181500	136063590	981	981	981	981	0
145	20231101	181400	136063590	981	981	981	981	0
146	20231101	181300	136063590	981	981	981	981	0
147	20231101	181200	136063590	981	981	981	981	0
148	20231101	181100	136063590	981	981	981	981	0
149	20231101	181000	136063590	981	981	981	981	0
150	20231101	180900	136063590	981	981	981	981	0
151	20231101	180800	136063590	981	981	981	981	0
152	20231101	180700	136063590	981	981	981	981	3492
153	20231101	180600	136063590	981	981	981	981	0
154	20231101	180500	136063590	981	981	981	981	0
155	20231101	180400	136063590	981	981	981	981	0
156	20231101	180300	136063590	981	981	981	981	0
157	20231101	180200	136063590	981	981	981	981	0
158	20231101	180100	136063590	981	981	981	981	0
159	20231101	180000	136063590	981	981	981	981	0
160	20231101	175900	136063590	981	981	981	981	0
161	20231101	175800	136063590	981	981	981	981	0
162	20231101	175700	136063590	981	981	981	981	0
163	20231101	175600	136063590	981	981	981	981	0
164	20231101	175500	136063590	981	981	981	981	0
165	20231101	175400	136063590	981	981	981	981	0
166	20231101	175300	136063590	981	981	981	981	0
167	20231101	175200	136063590	981	981	981	981	0
168	20231101	175100	136063590	981	981	981	981	0
169	20231101	175000	136063590	981	981	981	981	0
170	20231101	174900	136063590	981	981	981	981	0
171	20231101	174800	136063590	981	981	981	981	0
172	20231101	174700	136063590	981	981	981	981	0
173	20231101	174600	136063590	981	981	981	981	0
174	20231101	174500	136063590	981	981	981	981	0
175	20231101	174400	136063590	981	981	981	981	0
176	20231101	174300	136063590	981	981	981	981	0
177	20231101	174200	136063590	981	981	981	981	0
178	20231101	174100	136063590	981	981	981	981	0
179	20231101	174000	136063590	981	981	981	981	0
180	20231101	173900	136063590	981	981	981	981	0
181	20231101	173800	136063590	981	981	981	981	0
182	20231101	173700	136063590	981	981	981	981	3492
183	20231101	173600	136063590	981	981	981	981	0
184	20231101	173500	136063590	981	981	981	981	0
185	20231101	173400	136063590	981	981	981	981	0
186	20231101	173300	136063590	981	981	981	981	0
187	20231101	173200	136063590	981	981	981	981	0
188	20231101	173100	136063590	981	981	981	981	0
189	20231101	173000	136063590	981	981	981	981	0
190	20231101	172900	136063590	981	981	981	981	0
191	20231101	172800	136063590	981	981	981	981	0
192	20231101	172700	136063590	981	981	981	981	0
193	20231101	172600	136063590	981	981	981	981	0
194	20231101	172500	136063590	981	981	981	981	0
195	20231101	172400	136063590	981	981	981	981	0
196	20231101	172300	136063590	981	981	981	981	0
197	20231101	172200	136063590	981	981	981	981	0
198	20231101	172100	136063590	981	981	981	981	0
199	20231101	172000	136063590	981	981	981	981	0
200	20231101	171900	136063590	981	981	981	981	0
201	20231101	171800	136063590	981	981	981	981	0
202	20231101	171700	136063590	981	981	981	981	0
203	20231101	171600	136063590	981	981	981	981	0
204	20231101	171500	136063590	981	981	981	981	0
205	20231101	171400	136063590	981	981	981	981	0
206	20231101	171300	136063590	981	981	981	981	0
207	20231101	171200	136063590	981	981	981	981	0
208	20231101	171100	136063590	981	981	981	981	0
209	20231101	171000	136063590	981	981	981	981	0
210	20231101	170900	136063590	981	981	981	981	0
211	20231101	170800	136063590	981	981	981	981	0
212	20231101	170700	136063590	981	981	981	981	3492
213	20231101	170600	136063590	981	981	981	981	0
214	20231101	170500	136063590	981	981	981	981	0
215	20231101	170400	136063590	981	981	981	981	0
216	20231101	170300	136063590	981	981	981	981	0
217	20231101	170200	136063590	981	981	981	981	0
218	20231101	170100	136063590	981	981	981	981	0
219	20231101	170000	136063590	981	981	981	981	0
220	20231101	165900	136063590	981	981	981	981	0
221	20231101	165800	136063590	981	981	981	981	0
222	20231101	165700	136063590	981	981	981	981	0
223	20231101	165600	136063590	981	981	981	981	0
224	20231101	165500	136063590	981	981	981	981	0
225	20231101	165400	136063590	981	981	981	981	0
226	20231101	165300	136063590	981	981	981	981	0
227	20231101	165200	136063590	981	981	981	981	0
228	20231101	165100	136063590	981	981	981	981	0
229	20231101	165000	136063590	981	981	981	981	0
230	20231101	164900	136063590	981	981	981	981	0
231	20231101	164800	136063590	981	981	981	981	0
232	20231101	164700	136063590	981	981	981	981	0
233	20231101	164600	136063590	981	981	981	981	0
234	20231101	164500	136063590	981	981	981	981	0
235	20231101	164400	136063590	981	981	981	981	0
236	20231101	164300	136063590	981	981	981	981	0
237	20231101	164200	136063590	981	981	981	981	0
238	20231101	164100	136063590	981	981	981	981	0
239	20231101	164000	136063590	981	981	981	981	0
240	20231101	163900	136063590	981	981	981	981	0
241	20231101	163800	136063590	981	981	981	981	0
242	20231101	163700	136063590	981	981	981	981	3492
243	20231101	163600	136063590	981	981	981	981	0
244	20231101	163500	136063590	981	981	981	981	0
245	20231101	163400	136063590	981	981	981	981	0
246	20231101	163300	136063590	981	981	981	981	0
247	20231101	163200	136063590	981	981	981	981	0
248	20231101	163100	136063590	981	981	981	981	0
249	20231101	163000	136063590	981	981	981	981	0
250	20231101	162900	136063590	981	981	981	981	0
251	20231101	162800	136063590	981	981	981	981	0
252	20231101	162700	136063590	981	981	981	981	0
253	20231101	162600	136063590	981	981	981	981	0
254	20231101	162500	136063590	981	981	981	981	0
255	20231101	162400	136063590	981	981	981	981	0
256	20231101	162300	136063590	981	981	981	981	0
257	20231101	162200	136063590	981	981	981	981	0
258	20231101	162100	136063590	981	981	981	981	0
259	20231101	162000	136063590	981	981	981	981	0
260	20231101	161900	136063590	981	981	981	981	0
261	20231101	161800	136063590	981	981	981	981	0
262	20231101	161700	136063590	981	981	981	981	0
263	20231101	161600	136063590	981	981	981	981	0
264	20231101	161500	136063590	981	981	981	981	0
265	20231101	161400	136063590	981	981	981	981	0
266	20231101	161300	136063590	981	981	981	981	0
267	20231101	161200	136063590	981	981	981	981	0
268	20231101	161100	136063590	981	981	981	981	0
269	20231101	161000	136063590	981	981	981	981	0
270	20231101	160900	136063590	981	981	981	981	0
271	20231101	160800	136063590	981	981	981	981	0
272	20231101	160700	136063590	981	981	981	981	3492
273	20231101	160600	136063590	981	981	981	981	0
274	20231101	160500	136063590	981	981	981	981	0
275	20231101	160400	136063590	981	981	981	981	0
276	20231101	160300	136063590	981	981	981	981	0
277	20231101	160200	136063590	981	981	981	981	0
278	20231101	160100	136063590	981	981	981	981	0
279	20231101	160000	136063590	981	981	981	981	0
280	20231101	155900	136063590	981	981	981	981	0
281	20231101	155800	136063590	981	981	981	981	0
282	20231101	155700	136063590	981	981	981	981	0
283	20231101	155600	136063590	981	981	981	981	0
284	20231101	155500	136063590	981	981	981	981	0
285	20231101	155400	136063590	981	981	981	981	0
286	20231101	155300	136063590	981	981	981	981	0
287	20231101	155200	136063590	981	981	981	981	0
288	20231101	155100	136063590	981	981	981	981	0
289	20231101	155000	136063590	981	981	981	981	0
290	20231101	154900	136063590	981	981	981	981	0
291	20231101	154800	136063590	981	981	981	981	0
292	20231101	154700	136063590	981	981	981	981	0
293	20231101	154600	136063590	981	981	981	981	0
294	20231101	154500	136063590	981	981	981	981	0
295	20231101	154400	136063590	981	981	981	981	0
296	20231101	154300	136063590	981	981	981	981	0
297	20231101	154200	136063590	981	981	981	981	0
298	20231101	154100	136063590	981	981	981	981	0
299	20231101	154000	136063590	981	981	981	981	0
300	20231101	153900	136063590	981	981	981	981	0
301	20231101	153800	136063590	981	981	981	981	0
302	20231101	153700	136063590	981	981	981	981	3492
303	20231101	153600	136063590	981	981	981	981	0
304	20231101	153500	136063590	981	981	981	981	0
305	20231101	153400	136063590	981	981	981	981	0
306	20231101	153300	136063590	981	981	981	981	0
307	20231101	153200	136063590	981	981	981	981	0
308	20231101	153100	136063590	981	981	981	981	0
309	20231101	153000	136063590	981	981	981	981	3492
310	20231101	152900	132637938	977	977	977	977	0
311	20231101	152800	132637938	977	977	977	977	0
312	20231101	152700	132637938	977	977	977	977	0
313	20231101	152600	132637938	977	977	977	977	0
314	20231101	152500	132637938	977	977	977	977	0
315	20231101	152400	132637938	977	977	977	977	0
316	20231101	152300	132637938	977	977	977	977	0
317	20231101	152200	132637938	977	977	977	977	0
318	20231101	152100	132637938	977	977	977	977	0
319	20231101	152000	132637938	977	977	977	977	0
320	20231101	151900	132637938	977	977	977	977	0
321	20231101	151800	132637938	977	975	977	975	2000
322	20231101	151700	130684596	975	975	975	975	100
323	20231101	151600	130587096	975	975	975	975	0
324	20231101	151500	130587096	975	973	975	973	388
325	20231101	151400	130209038	973	973	973	973	200
326	20231101	151300	130014438	972	972	973	972	337
327	20231101	151200	129686864	972	972	972	972	1
328	20231101	151100	129685892	973	973	973	973	19
329	20231101	151000	129667405	973	973	973	973	0
330	20231101	150900	129667405	973	973	973	960	3493
331	20231101	150800	126301005	967	974	974	967	50
332	20231101	150700	126252577	967	967	967	967	85
333	20231101	150600	126170382	974	974	974	974	5
334	20231101	150500	126165512	974	974	974	974	0
335	20231101	150400	126165512	974	974	974	974	0
336	20231101	150300	126165512	974	974	974	974	10
337	20231101	150200	126155772	970	970	970	970	1
338	20231101	150100	126154802	974	974	974	974	10
339	20231101	150000	126145062	970	970	970	970	38
340	20231101	145900	126108202	970	970	970	970	550
341	20231101	145800	125574702	970	971	971	970	20
342	20231101	145700	125555293	969	973	973	969	1856
343	20231101	145600	123756819	976	976	976	976	0
344	20231101	145500	123756819	976	976	976	976	0
345	20231101	145400	123756819	976	976	976	976	0
346	20231101	145300	123756819	976	976	976	976	0
347	20231101	145200	123756819	976	976	976	976	1
348	20231101	145100	123755843	971	971	971	971	265
349	20231101	145000	123498528	975	975	975	969	1945
350	20231101	144900	121611744	975	975	975	975	0
351	20231101	144800	121611744	975	975	975	975	0
352	20231101	144700	121611744	975	975	975	975	0
353	20231101	144600	121611744	975	975	975	975	9
354	20231101	144500	121602969	974	974	974	974	6
355	20231101	144400	121597125	975	975	975	975	0
356	20231101	144300	121597125	975	973	975	973	182
357	20231101	144200	121420036	969	969	969	969	0
358	20231101	144100	121420036	969	968	969	968	4934
359	20231101	144000	116640128	968	968	968	968	0
360	20231101	143900	116640128	968	968	968	968	1
361	20231101	143800	116639160	968	968	968	968	1
362	20231101	143700	116638192	964	964	964	964	0
363	20231101	143600	116638192	964	964	964	964	0
364	20231101	143500	116638192	964	965	965	964	248
365	20231101	143400	116398874	966	967	967	966	501
366	20231101	143300	115914708	967	967	968	967	30
367	20231101	143200	115885697	965	965	965	965	0
368	20231101	143100	115885697	965	965	965	965	546
369	20231101	143000	115358807	965	977	977	965	16208
370	20231101	142900	99688408	977	977	977	977	0
371	20231101	142800	99688408	977	977	977	977	0
372	20231101	142700	99688408	977	977	977	977	0
373	20231101	142600	99688408	977	977	977	977	0
374	20231101	142500	99688408	977	977	977	977	0
375	20231101	142400	99688408	977	973	977	971	1001
376	20231101	142300	98714475	973	973	973	973	0
377	20231101	142200	98714475	973	973	973	973	0
378	20231101	142100	98714475	973	976	976	972	2127
379	20231101	142000	96643834	976	976	976	976	0
380	20231101	141900	96643834	976	976	976	976	238
381	20231101	141800	96411546	976	978	978	976	452
382	20231101	141700	95970326	978	978	978	977	454
383	20231101	141600	95526713	981	981	981	981	0
384	20231101	141500	95526713	981	981	981	981	0
385	20231101	141400	95526713	981	981	981	981	0
386	20231101	141300	95526713	981	981	981	981	0
387	20231101	141200	95526713	981	981	981	981	0
388	20231101	141100	95526713	981	981	981	981	0
389	20231101	141000	95526713	981	981	981	981	0
390	20231101	140900	95526713	981	981	981	981	0
391	20231101	140800	95526713	981	981	981	981	0
392	20231101	140700	95526713	981	981	981	981	10
393	20231101	140600	95516903	981	981	981	975	51
394	20231101	140500	95467166	973	973	973	973	0
395	20231101	140400	95467166	973	973	973	973	824
396	20231101	140300	94665414	973	973	973	973	526
397	20231101	140200	94153616	973	982	982	973	9472
398	20231101	140100	84924603	977	977	977	977	0
399	20231101	140000	84924603	977	979	979	977	957
400	20231101	135900	83989044	980	981	981	980	1356
401	20231101	135800	82659374	982	982	982	982	0
402	20231101	135700	82659374	982	982	982	982	0
403	20231101	135600	82659374	982	982	982	982	0
404	20231101	135500	82659374	982	982	982	982	0
405	20231101	135400	82659374	982	982	982	982	0
406	20231101	135300	82659374	982	982	982	982	0
407	20231101	135200	82659374	982	982	982	982	4
408	20231101	135100	82655446	980	980	980	980	688
409	20231101	135000	81981206	980	980	980	980	0
410	20231101	134900	81981206	980	980	980	980	0
411	20231101	134800	81981206	980	980	980	980	0
412	20231101	134700	81981206	980	980	980	980	0
413	20231101	134600	81981206	980	980	980	980	200
414	20231101	134500	81785206	980	980	980	980	900
415	20231101	134400	80903206	980	980	980	980	50
416	20231101	134300	80854206	980	980	980	980	0
417	20231101	134200	80854206	980	980	980	980	200
418	20231101	134100	80658206	981	981	981	981	623
419	20231101	134000	80047043	983	983	983	983	189
420	20231101	133900	79861256	984	984	984	984	570
421	20231101	133800	79300376	984	984	984	984	0
422	20231101	133700	79300376	984	984	984	984	2514
423	20231101	133600	76826600	985	985	985	985	0
424	20231101	133500	76826600	985	985	985	985	0
425	20231101	133400	76826600	985	985	985	985	0
426	20231101	133300	76826600	985	985	985	985	0
427	20231101	133200	76826600	985	985	985	985	0
428	20231101	133100	76826600	985	985	985	985	0
429	20231101	133000	76826600	985	985	985	985	0
430	20231101	132900	76826600	985	985	985	985	0
431	20231101	132800	76826600	985	985	985	985	0
432	20231101	132700	76826600	985	986	986	985	5604
433	20231101	132600	71305984	985	985	985	985	0
434	20231101	132500	71305984	985	985	985	985	0
435	20231101	132400	71305984	985	985	985	985	0
436	20231101	132300	71305984	985	985	985	985	0
437	20231101	132200	71305984	985	985	985	985	0
438	20231101	132100	71305984	985	985	985	985	0
439	20231101	132000	71305984	985	985	985	985	0
440	20231101	131900	71305984	985	985	985	985	0
441	20231101	131800	71305984	985	985	985	985	0
442	20231101	131700	71305984	985	985	985	985	251
443	20231101	131600	71058749	985	985	985	985	0
444	20231101	131500	71058749	985	985	985	985	279
445	20231101	131400	70783934	985	985	985	985	169
446	20231101	131300	70617469	985	985	985	985	0
447	20231101	131200	70617469	985	985	985	985	0
448	20231101	131100	70617469	985	985	985	985	0
449	20231101	131000	70617469	985	985	985	985	0
450	20231101	130900	70617469	985	985	985	985	0
451	20231101	130800	70617469	985	985	985	985	0
452	20231101	130700	70617469	985	985	985	985	0
453	20231101	130600	70617469	985	985	985	985	0
454	20231101	130500	70617469	985	985	985	985	0
455	20231101	130400	70617469	985	985	985	985	0
456	20231101	130300	70617469	985	985	985	985	0
457	20231101	130200	70617469	985	985	985	985	700
458	20231101	130100	69927969	990	990	990	990	0
459	20231101	130000	69927969	990	990	990	990	0
460	20231101	125900	69927969	990	990	990	990	0
461	20231101	125800	69927969	990	990	990	990	0
462	20231101	125700	69927969	990	990	990	990	0
463	20231101	125600	69927969	990	990	990	990	0
464	20231101	125500	69927969	990	990	990	990	0
465	20231101	125400	69927969	990	990	990	990	0
466	20231101	125300	69927969	990	990	990	990	0
467	20231101	125200	69927969	990	990	990	990	0
468	20231101	125100	69927969	990	990	990	990	0
469	20231101	125000	69927969	990	990	990	990	0
470	20231101	124900	69927969	990	990	990	990	0
471	20231101	124800	69927969	990	990	990	990	0
472	20231101	124700	69927969	990	990	990	990	0
473	20231101	124600	69927969	990	983	990	983	3
474	20231101	124500	69925006	984	984	984	984	2255
475	20231101	124400	67706086	984	984	984	984	0
476	20231101	124300	67706086	984	984	984	984	0
477	20231101	124200	67706086	984	984	984	984	0
478	20231101	124100	67706086	984	984	984	984	0
479	20231101	124000	67706086	984	984	984	984	40
480	20231101	123900	67666726	984	984	984	984	2169
481	20231101	123800	65532430	984	984	984	984	0
482	20231101	123700	65532430	984	984	984	984	1116
483	20231101	123600	64434286	985	985	985	985	2104
484	20231101	123500	62361846	985	990	990	985	3544
485	20231101	123400	58870303	990	990	990	990	0
486	20231101	123300	58870303	990	990	990	990	0
487	20231101	123200	58870303	990	990	990	990	0
488	20231101	123100	58870303	990	990	990	990	120
489	20231101	123000	58751503	990	990	990	990	0
490	20231101	122900	58751503	990	990	990	990	1000
491	20231101	122800	57761503	990	990	990	990	0
492	20231101	122700	57761503	990	989	990	989	100
493	20231101	122600	57662506	990	990	990	990	997
494	20231101	122500	56675476	985	985	985	985	0
495	20231101	122400	56675476	985	985	985	985	81
496	20231101	122300	56595691	990	990	990	990	0
497	20231101	122200	56595691	990	990	990	990	0
498	20231101	122100	56595691	990	990	990	990	5
499	20231101	122000	56590741	983	983	983	983	0
500	20231101	121900	56590741	983	985	985	983	91
501	20231101	121800	56501190	983	983	983	983	0
502	20231101	121700	56501190	983	983	983	983	0
503	20231101	121600	56501190	983	983	983	983	0
504	20231101	121500	56501190	983	983	983	983	0
505	20231101	121400	56501190	983	983	983	983	0
506	20231101	121300	56501190	983	983	983	983	0
507	20231101	121200	56501190	983	983	983	983	0
508	20231101	121100	56501190	983	983	983	983	1
509	20231101	121000	56500207	990	990	990	990	0
510	20231101	120900	56500207	990	990	990	990	0
511	20231101	120800	56500207	990	990	990	990	0
512	20231101	120700	56500207	990	990	990	990	0
513	20231101	120600	56500207	990	990	990	990	0
514	20231101	120500	56500207	990	990	990	990	0
515	20231101	120400	56500207	990	990	990	990	0
516	20231101	120300	56500207	990	990	990	990	0
517	20231101	120200	56500207	990	990	990	990	0
518	20231101	120100	56500207	990	990	990	990	1
519	20231101	120000	56499217	983	983	983	983	4
520	20231101	115900	56495285	983	983	983	983	1
521	20231101	115800	56494302	988	988	988	988	53
522	20231101	115700	56441938	991	991	991	991	0
523	20231101	115600	56441938	991	991	991	991	0
524	20231101	115500	56441938	991	991	991	991	0
525	20231101	115400	56441938	991	991	991	991	0
526	20231101	115300	56441938	991	991	991	991	0
527	20231101	115200	56441938	991	991	991	991	0
528	20231101	115100	56441938	991	991	991	991	0
529	20231101	115000	56441938	991	991	991	991	114
530	20231101	114900	56328964	992	992	992	992	0
531	20231101	114800	56328964	992	992	992	992	0
532	20231101	114700	56328964	992	992	992	992	300
533	20231101	114600	56031364	992	992	992	992	0
534	20231101	114500	56031364	992	992	992	992	2
535	20231101	114400	56029380	992	992	992	992	0
536	20231101	114300	56029380	992	992	992	992	0
537	20231101	114200	56029380	992	992	992	992	0
538	20231101	114100	56029380	992	992	992	992	0
539	20231101	114000	56029380	992	992	992	992	27
540	20231101	113900	56002596	992	992	992	992	0
541	20231101	113800	56002596	992	992	992	992	0
542	20231101	113700	56002596	992	985	992	985	2390
543	20231101	113600	53648434	980	980	980	980	0
544	20231101	113500	53648434	980	980	980	980	0
545	20231101	113400	53648434	980	980	980	980	0
546	20231101	113300	53648434	980	980	980	980	500
547	20231101	113200	53158434	980	982	982	980	1592
548	20231101	113100	51597966	985	985	985	985	0
549	20231101	113000	51597966	985	985	985	985	0
550	20231101	112900	51597966	985	985	985	985	0
551	20231101	112800	51597966	985	985	985	985	0
552	20231101	112700	51597966	985	985	985	985	0
553	20231101	112600	51597966	985	985	985	985	0
554	20231101	112500	51597966	985	987	987	985	2612
555	20231101	112400	49022975	992	992	992	992	0
556	20231101	112300	49022975	992	992	992	992	0
557	20231101	112200	49022975	992	986	992	986	14
558	20231101	112100	49009153	985	985	985	985	0
559	20231101	112000	49009153	985	983	985	983	1933
560	20231101	111900	47105670	982	982	982	982	411
561	20231101	111800	46702068	982	982	982	982	5
562	20231101	111700	46697158	982	979	982	979	6904
563	20231101	111600	39931138	978	978	978	978	0
564	20231101	111500	39931138	978	978	978	978	0
565	20231101	111400	39931138	978	978	978	978	0
566	20231101	111300	39931138	978	978	978	978	0
567	20231101	111200	39931138	978	978	978	978	0
568	20231101	111100	39931138	978	978	978	978	0
569	20231101	111000	39931138	978	978	978	978	0
570	20231101	110900	39931138	978	978	978	978	244
571	20231101	110800	39692506	978	978	978	978	88
572	20231101	110700	39606442	978	978	978	978	0
573	20231101	110600	39606442	978	978	978	978	0
574	20231101	110500	39606442	978	978	978	978	0
575	20231101	110400	39606442	978	978	978	978	0
576	20231101	110300	39606442	978	978	978	978	0
577	20231101	110200	39606442	978	978	978	978	110
578	20231101	110100	39498862	980	980	980	980	0
579	20231101	110000	39498862	980	980	980	980	0
580	20231101	105900	39498862	980	980	980	980	50
581	20231101	105800	39449862	978	978	978	978	0
582	20231101	105700	39449862	978	978	978	978	0
583	20231101	105600	39449862	978	982	982	978	850
584	20231101	105500	38616081	983	983	983	983	0
585	20231101	105400	38616081	983	984	984	983	183
586	20231101	105300	38436032	985	985	985	985	0
587	20231101	105200	38436032	985	985	985	985	0
588	20231101	105100	38436032	985	985	985	985	0
589	20231101	105000	38436032	985	985	985	985	0
590	20231101	104900	38436032	985	985	985	985	0
591	20231101	104800	38436032	985	987	987	985	1106
592	20231101	104700	37344617	987	987	987	987	0
593	20231101	104600	37344617	987	987	987	987	0
594	20231101	104500	37344617	987	987	987	987	0
595	20231101	104400	37344617	987	987	987	987	0
596	20231101	104300	37344617	987	987	987	987	0
597	20231101	104200	37344617	987	987	987	987	0
598	20231101	104100	37344617	987	987	987	987	0
599	20231101	104000	37344617	987	987	987	987	0
600	20231101	103900	37344617	987	990	990	987	2203
601	20231101	103800	35169721	990	988	990	988	2
602	20231101	103700	35167743	986	986	986	986	0
603	20231101	103600	35167743	986	986	986	986	0
604	20231101	103500	35167743	986	986	986	986	0
605	20231101	103400	35167743	986	986	986	986	0
606	20231101	103300	35167743	986	986	986	986	0
607	20231101	103200	35167743	986	987	987	986	168
608	20231101	103100	35001978	988	988	988	988	405
609	20231101	103000	34601838	993	993	993	993	0
610	20231101	102900	34601838	993	993	993	993	0
611	20231101	102800	34601838	993	993	993	993	2
612	20231101	102700	34599852	987	987	987	987	0
613	20231101	102600	34599852	987	987	987	987	0
614	20231101	102500	34599852	987	987	987	987	0
615	20231101	102400	34599852	987	987	987	987	0
616	20231101	102300	34599852	987	987	987	987	0
617	20231101	102200	34599852	987	990	990	987	880
618	20231101	102100	33729811	989	989	989	989	0
619	20231101	102000	33729811	989	989	989	989	798
620	20231101	101900	32940589	989	989	989	989	0
621	20231101	101800	32940589	989	989	989	989	0
622	20231101	101700	32940589	989	989	989	989	1
623	20231101	101600	32939600	989	989	989	989	1
624	20231101	101500	32938611	989	990	990	989	54
625	20231101	101400	32885193	990	990	990	990	0
626	20231101	101300	32885193	990	990	990	990	0
627	20231101	101200	32885193	990	990	990	990	0
628	20231101	101100	32885193	990	990	990	990	0
629	20231101	101000	32885193	990	990	990	990	0
630	20231101	100900	32885193	990	990	990	990	0
631	20231101	100800	32885193	990	990	990	990	0
632	20231101	100700	32885193	990	990	990	990	0
633	20231101	100600	32885193	990	990	990	990	0
634	20231101	100500	32885193	990	990	990	990	700
635	20231101	100400	32192193	990	991	991	990	1000
636	20231101	100300	31201930	990	990	990	990	0
637	20231101	100200	31201930	990	990	990	990	696
638	20231101	100100	30512890	990	990	990	990	201
639	20231101	100000	30313900	990	990	990	990	0
640	20231101	095900	30313900	990	990	990	990	0
641	20231101	095800	30313900	990	990	990	990	0
642	20231101	095700	30313900	990	990	990	990	0
643	20231101	095600	30313900	990	990	990	990	0
644	20231101	095500	30313900	990	990	990	990	0
645	20231101	095400	30313900	990	990	990	990	0
646	20231101	095300	30313900	990	990	990	990	0
647	20231101	095200	30313900	990	990	990	990	22
648	20231101	095100	30292120	990	990	990	990	0
649	20231101	095000	30292120	990	990	990	990	0
650	20231101	094900	30292120	990	990	990	990	0
651	20231101	094800	30292120	990	990	990	990	0
652	20231101	094700	30292120	990	990	990	990	0
653	20231101	094600	30292120	990	990	990	990	1
654	20231101	094500	30291130	988	988	988	988	210
655	20231101	094400	30083650	989	989	989	989	100
656	20231101	094300	29984750	990	990	990	990	100
657	20231101	094200	29885750	990	990	990	990	0
658	20231101	094100	29885750	990	990	990	990	0
659	20231101	094000	29885750	990	990	990	990	0
660	20231101	093900	29885750	990	990	990	990	0
661	20231101	093800	29885750	990	990	990	990	0
662	20231101	093700	29885750	990	990	990	990	1
663	20231101	093600	29884760	989	989	989	989	0
664	20231101	093500	29884760	989	989	989	989	0
665	20231101	093400	29884760	989	989	989	989	468
666	20231101	093300	29421908	990	990	990	990	0
667	20231101	093200	29421908	990	990	990	990	319
668	20231101	093100	29106098	990	990	990	990	105
669	20231101	093000	29002148	990	990	990	990	176
670	20231101	092900	28827908	990	990	990	990	1070
671	20231101	092800	27768608	990	990	990	988	1742
672	20231101	092700	26045312	988	988	988	988	400
673	20231101	092600	25650112	989	990	990	989	65
674	20231101	092500	25585793	990	991	991	990	211
675	20231101	092400	25376892	991	993	993	991	310
676	20231101	092300	25069264	992	992	992	992	0
677	20231101	092200	25069264	992	992	992	992	100
678	20231101	092100	24970064	992	992	992	992	0
679	20231101	092000	24970064	992	997	997	991	788
680	20231101	091900	24184867	994	994	994	994	74
681	20231101	091800	24111311	993	997	997	993	422
682	20231101	091700	23691652	998	1000	1000	998	691
683	20231101	091600	23000991	1004	1000	1004	1000	1000
684	20231101	091500	22000939	997	997	997	997	165
685	20231101	091400	21836434	999	1000	1004	998	1264
686	20231101	091300	20572060	998	1000	1000	997	1557
687	20231101	091200	19018700	996	999	1000	996	362
688	20231101	091100	18658078	996	996	996	996	1600
689	20231101	091000	17064478	993	993	993	993	75
690	20231101	090900	16990003	992	995	995	992	447
691	20231101	090800	16545493	996	997	997	995	884
692	20231101	090700	15664954	996	993	998	993	2864
693	20231101	090600	12813082	989	989	989	989	0
694	20231101	090500	12813082	989	994	994	985	1229
695	20231101	090400	11598811	994	987	994	987	106
696	20231101	090300	11494175	994	994	994	994	0
697	20231101	090200	11494175	994	984	994	980	7401
698	20231101	090100	4209167	978	980	980	975	3533
699	20231101	090000	764102	976	985	985	976	778