KissMeData/131760/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201700	52815655	910	910	910	910	570
3	20231101	201600	52815655	910	910	910	910	0
4	20231101	201500	52815655	910	910	910	910	0
5	20231101	201400	52815655	910	910	910	910	0
6	20231101	201300	52815655	910	910	910	910	0
7	20231101	201200	52815655	910	910	910	910	0
8	20231101	201100	52815655	910	910	910	910	0
9	20231101	201000	52815655	910	910	910	910	0
10	20231101	200900	52815655	910	910	910	910	0
11	20231101	200800	52815655	910	910	910	910	0
12	20231101	200700	52815655	910	910	910	910	0
13	20231101	200600	52815655	910	910	910	910	0
14	20231101	200500	52815655	910	910	910	910	0
15	20231101	200400	52815655	910	910	910	910	0
16	20231101	200300	52815655	910	910	910	910	0
17	20231101	200200	52815655	910	910	910	910	0
18	20231101	200100	52815655	910	910	910	910	0
19	20231101	200000	52815655	910	910	910	910	0
20	20231101	195900	52815655	910	910	910	910	0
21	20231101	195800	52815655	910	910	910	910	0
22	20231101	195700	52815655	910	910	910	910	0
23	20231101	195600	52815655	910	910	910	910	0
24	20231101	195500	52815655	910	910	910	910	0
25	20231101	195400	52815655	910	910	910	910	0
26	20231101	195300	52815655	910	910	910	910	0
27	20231101	195200	52815655	910	910	910	910	0
28	20231101	195100	52815655	910	910	910	910	0
29	20231101	195000	52815655	910	910	910	910	0
30	20231101	194900	52815655	910	910	910	910	0
31	20231101	194800	52815655	910	910	910	910	0
32	20231101	194700	52815655	910	910	910	910	570
33	20231101	194600	52815655	910	910	910	910	0
34	20231101	194500	52815655	910	910	910	910	0
35	20231101	194400	52815655	910	910	910	910	0
36	20231101	194300	52815655	910	910	910	910	0
37	20231101	194200	52815655	910	910	910	910	0
38	20231101	194100	52815655	910	910	910	910	0
39	20231101	194000	52815655	910	910	910	910	0
40	20231101	193900	52815655	910	910	910	910	0
41	20231101	193800	52815655	910	910	910	910	0
42	20231101	193700	52815655	910	910	910	910	0
43	20231101	193600	52815655	910	910	910	910	0
44	20231101	193500	52815655	910	910	910	910	0
45	20231101	193400	52815655	910	910	910	910	0
46	20231101	193300	52815655	910	910	910	910	0
47	20231101	193200	52815655	910	910	910	910	0
48	20231101	193100	52815655	910	910	910	910	0
49	20231101	193000	52815655	910	910	910	910	0
50	20231101	192900	52815655	910	910	910	910	0
51	20231101	192800	52815655	910	910	910	910	0
52	20231101	192700	52815655	910	910	910	910	0
53	20231101	192600	52815655	910	910	910	910	0
54	20231101	192500	52815655	910	910	910	910	0
55	20231101	192400	52815655	910	910	910	910	0
56	20231101	192300	52815655	910	910	910	910	0
57	20231101	192200	52815655	910	910	910	910	0
58	20231101	192100	52815655	910	910	910	910	0
59	20231101	192000	52815655	910	910	910	910	0
60	20231101	191900	52815655	910	910	910	910	0
61	20231101	191800	52815655	910	910	910	910	0
62	20231101	191700	52815655	910	910	910	910	570
63	20231101	191600	52815655	910	910	910	910	0
64	20231101	191500	52815655	910	910	910	910	0
65	20231101	191400	52815655	910	910	910	910	0
66	20231101	191300	52815655	910	910	910	910	0
67	20231101	191200	52815655	910	910	910	910	0
68	20231101	191100	52815655	910	910	910	910	0
69	20231101	191000	52815655	910	910	910	910	0
70	20231101	190900	52815655	910	910	910	910	0
71	20231101	190800	52815655	910	910	910	910	0
72	20231101	190700	52815655	910	910	910	910	0
73	20231101	190600	52815655	910	910	910	910	0
74	20231101	190500	52815655	910	910	910	910	0
75	20231101	190400	52815655	910	910	910	910	0
76	20231101	190300	52815655	910	910	910	910	0
77	20231101	190200	52815655	910	910	910	910	0
78	20231101	190100	52815655	910	910	910	910	0
79	20231101	190000	52815655	910	910	910	910	0
80	20231101	185900	52815655	910	910	910	910	0
81	20231101	185800	52815655	910	910	910	910	0
82	20231101	185700	52815655	910	910	910	910	0
83	20231101	185600	52815655	910	910	910	910	0
84	20231101	185500	52815655	910	910	910	910	0
85	20231101	185400	52815655	910	910	910	910	0
86	20231101	185300	52815655	910	910	910	910	0
87	20231101	185200	52815655	910	910	910	910	0
88	20231101	185100	52815655	910	910	910	910	0
89	20231101	185000	52815655	910	910	910	910	0
90	20231101	184900	52815655	910	910	910	910	0
91	20231101	184800	52815655	910	910	910	910	0
92	20231101	184700	52815655	910	910	910	910	570
93	20231101	184600	52815655	910	910	910	910	0
94	20231101	184500	52815655	910	910	910	910	0
95	20231101	184400	52815655	910	910	910	910	0
96	20231101	184300	52815655	910	910	910	910	0
97	20231101	184200	52815655	910	910	910	910	0
98	20231101	184100	52815655	910	910	910	910	0
99	20231101	184000	52815655	910	910	910	910	0
100	20231101	183900	52815655	910	910	910	910	0
101	20231101	183800	52815655	910	910	910	910	0
102	20231101	183700	52815655	910	910	910	910	0
103	20231101	183600	52815655	910	910	910	910	0
104	20231101	183500	52815655	910	910	910	910	0
105	20231101	183400	52815655	910	910	910	910	0
106	20231101	183300	52815655	910	910	910	910	0
107	20231101	183200	52815655	910	910	910	910	0
108	20231101	183100	52815655	910	910	910	910	0
109	20231101	183000	52815655	910	910	910	910	0
110	20231101	182900	52815655	910	910	910	910	0
111	20231101	182800	52815655	910	910	910	910	0
112	20231101	182700	52815655	910	910	910	910	0
113	20231101	182600	52815655	910	910	910	910	0
114	20231101	182500	52815655	910	910	910	910	0
115	20231101	182400	52815655	910	910	910	910	0
116	20231101	182300	52815655	910	910	910	910	0
117	20231101	182200	52815655	910	910	910	910	0
118	20231101	182100	52815655	910	910	910	910	0
119	20231101	182000	52815655	910	910	910	910	0
120	20231101	181900	52815655	910	910	910	910	0
121	20231101	181800	52815655	910	910	910	910	0
122	20231101	181700	52815655	910	910	910	910	570
123	20231101	181600	52815655	910	910	910	910	0
124	20231101	181500	52815655	910	910	910	910	0
125	20231101	181400	52815655	910	910	910	910	0
126	20231101	181300	52815655	910	910	910	910	0
127	20231101	181200	52815655	910	910	910	910	0
128	20231101	181100	52815655	910	910	910	910	0
129	20231101	181000	52815655	910	910	910	910	0
130	20231101	180900	52815655	910	910	910	910	0
131	20231101	180800	52815655	910	910	910	910	0
132	20231101	180700	52815655	910	910	910	910	0
133	20231101	180600	52815655	910	910	910	910	0
134	20231101	180500	52815655	910	910	910	910	0
135	20231101	180400	52815655	910	910	910	910	0
136	20231101	180300	52815655	910	910	910	910	0
137	20231101	180200	52815655	910	910	910	910	0
138	20231101	180100	52815655	910	910	910	910	0
139	20231101	180000	52815655	910	910	910	910	0
140	20231101	175900	52815655	910	910	910	910	0
141	20231101	175800	52815655	910	910	910	910	0
142	20231101	175700	52815655	910	910	910	910	0
143	20231101	175600	52815655	910	910	910	910	0
144	20231101	175500	52815655	910	910	910	910	0
145	20231101	175400	52815655	910	910	910	910	0
146	20231101	175300	52815655	910	910	910	910	0
147	20231101	175200	52815655	910	910	910	910	0
148	20231101	175100	52815655	910	910	910	910	0
149	20231101	175000	52815655	910	910	910	910	0
150	20231101	174900	52815655	910	910	910	910	0
151	20231101	174800	52815655	910	910	910	910	0
152	20231101	174700	52815655	910	910	910	910	570
153	20231101	174600	52815655	910	910	910	910	0
154	20231101	174500	52815655	910	910	910	910	0
155	20231101	174400	52815655	910	910	910	910	0
156	20231101	174300	52815655	910	910	910	910	0
157	20231101	174200	52815655	910	910	910	910	0
158	20231101	174100	52815655	910	910	910	910	0
159	20231101	174000	52815655	910	910	910	910	0
160	20231101	173900	52815655	910	910	910	910	0
161	20231101	173800	52815655	910	910	910	910	0
162	20231101	173700	52815655	910	910	910	910	0
163	20231101	173600	52815655	910	910	910	910	0
164	20231101	173500	52815655	910	910	910	910	0
165	20231101	173400	52815655	910	910	910	910	0
166	20231101	173300	52815655	910	910	910	910	0
167	20231101	173200	52815655	910	910	910	910	0
168	20231101	173100	52815655	910	910	910	910	0
169	20231101	173000	52815655	910	910	910	910	0
170	20231101	172900	52815655	910	910	910	910	0
171	20231101	172800	52815655	910	910	910	910	0
172	20231101	172700	52815655	910	910	910	910	0
173	20231101	172600	52815655	910	910	910	910	0
174	20231101	172500	52815655	910	910	910	910	0
175	20231101	172400	52815655	910	910	910	910	0
176	20231101	172300	52815655	910	910	910	910	0
177	20231101	172200	52815655	910	910	910	910	0
178	20231101	172100	52815655	910	910	910	910	0
179	20231101	172000	52815655	910	910	910	910	0
180	20231101	171900	52815655	910	910	910	910	0
181	20231101	171800	52815655	910	910	910	910	0
182	20231101	171700	52815655	910	910	910	910	570
183	20231101	171600	52815655	910	910	910	910	0
184	20231101	171500	52815655	910	910	910	910	0
185	20231101	171400	52815655	910	910	910	910	0
186	20231101	171300	52815655	910	910	910	910	0
187	20231101	171200	52815655	910	910	910	910	0
188	20231101	171100	52815655	910	910	910	910	0
189	20231101	171000	52815655	910	910	910	910	0
190	20231101	170900	52815655	910	910	910	910	0
191	20231101	170800	52815655	910	910	910	910	0
192	20231101	170700	52815655	910	910	910	910	0
193	20231101	170600	52815655	910	910	910	910	0
194	20231101	170500	52815655	910	910	910	910	0
195	20231101	170400	52815655	910	910	910	910	0
196	20231101	170300	52815655	910	910	910	910	0
197	20231101	170200	52815655	910	910	910	910	0
198	20231101	170100	52815655	910	910	910	910	0
199	20231101	170000	52815655	910	910	910	910	0
200	20231101	165900	52815655	910	910	910	910	0
201	20231101	165800	52815655	910	910	910	910	0
202	20231101	165700	52815655	910	910	910	910	0
203	20231101	165600	52815655	910	910	910	910	0
204	20231101	165500	52815655	910	910	910	910	0
205	20231101	165400	52815655	910	910	910	910	0
206	20231101	165300	52815655	910	910	910	910	0
207	20231101	165200	52815655	910	910	910	910	0
208	20231101	165100	52815655	910	910	910	910	0
209	20231101	165000	52815655	910	910	910	910	0
210	20231101	164900	52815655	910	910	910	910	0
211	20231101	164800	52815655	910	910	910	910	0
212	20231101	164700	52815655	910	910	910	910	570
213	20231101	164600	52815655	910	910	910	910	0
214	20231101	164500	52815655	910	910	910	910	0
215	20231101	164400	52815655	910	910	910	910	0
216	20231101	164300	52815655	910	910	910	910	0
217	20231101	164200	52815655	910	910	910	910	0
218	20231101	164100	52815655	910	910	910	910	0
219	20231101	164000	52815655	910	910	910	910	0
220	20231101	163900	52815655	910	910	910	910	0
221	20231101	163800	52815655	910	910	910	910	0
222	20231101	163700	52815655	910	910	910	910	0
223	20231101	163600	52815655	910	910	910	910	0
224	20231101	163500	52815655	910	910	910	910	0
225	20231101	163400	52815655	910	910	910	910	0
226	20231101	163300	52815655	910	910	910	910	0
227	20231101	163200	52815655	910	910	910	910	0
228	20231101	163100	52815655	910	910	910	910	0
229	20231101	163000	52815655	910	910	910	910	0
230	20231101	162900	52815655	910	910	910	910	0
231	20231101	162800	52815655	910	910	910	910	0
232	20231101	162700	52815655	910	910	910	910	0
233	20231101	162600	52815655	910	910	910	910	0
234	20231101	162500	52815655	910	910	910	910	0
235	20231101	162400	52815655	910	910	910	910	0
236	20231101	162300	52815655	910	910	910	910	0
237	20231101	162200	52815655	910	910	910	910	0
238	20231101	162100	52815655	910	910	910	910	0
239	20231101	162000	52815655	910	910	910	910	0
240	20231101	161900	52815655	910	910	910	910	0
241	20231101	161800	52815655	910	910	910	910	0
242	20231101	161700	52815655	910	910	910	910	570
243	20231101	161600	52815655	910	910	910	910	0
244	20231101	161500	52815655	910	910	910	910	0
245	20231101	161400	52815655	910	910	910	910	0
246	20231101	161300	52815655	910	910	910	910	0
247	20231101	161200	52815655	910	910	910	910	0
248	20231101	161100	52815655	910	910	910	910	0
249	20231101	161000	52815655	910	910	910	910	0
250	20231101	160900	52815655	910	910	910	910	0
251	20231101	160800	52815655	910	910	910	910	0
252	20231101	160700	52815655	910	910	910	910	0
253	20231101	160600	52815655	910	910	910	910	0
254	20231101	160500	52815655	910	910	910	910	0
255	20231101	160400	52815655	910	910	910	910	0
256	20231101	160300	52815655	910	910	910	910	0
257	20231101	160200	52815655	910	910	910	910	0
258	20231101	160100	52815655	910	910	910	910	0
259	20231101	160000	52815655	910	910	910	910	0
260	20231101	155900	52815655	910	910	910	910	0
261	20231101	155800	52815655	910	910	910	910	0
262	20231101	155700	52815655	910	910	910	910	0
263	20231101	155600	52815655	910	910	910	910	0
264	20231101	155500	52815655	910	910	910	910	0
265	20231101	155400	52815655	910	910	910	910	0
266	20231101	155300	52815655	910	910	910	910	0
267	20231101	155200	52815655	910	910	910	910	0
268	20231101	155100	52815655	910	910	910	910	0
269	20231101	155000	52815655	910	910	910	910	0
270	20231101	154900	52815655	910	910	910	910	0
271	20231101	154800	52815655	910	910	910	910	0
272	20231101	154700	52815655	910	910	910	910	570
273	20231101	154600	52815655	910	910	910	910	0
274	20231101	154500	52815655	910	910	910	910	0
275	20231101	154400	52815655	910	910	910	910	0
276	20231101	154300	52815655	910	910	910	910	0
277	20231101	154200	52815655	910	910	910	910	0
278	20231101	154100	52815655	910	910	910	910	0
279	20231101	154000	52815655	910	910	910	910	0
280	20231101	153900	52815655	910	910	910	910	0
281	20231101	153800	52815655	910	910	910	910	0
282	20231101	153700	52815655	910	910	910	910	0
283	20231101	153600	52815655	910	910	910	910	0
284	20231101	153500	52815655	910	910	910	910	0
285	20231101	153400	52815655	910	910	910	910	0
286	20231101	153300	52815655	910	910	910	910	0
287	20231101	153200	52815655	910	910	910	910	0
288	20231101	153100	52815655	910	910	910	910	0
289	20231101	153000	52815655	910	910	910	910	570
290	20231101	152900	52296955	910	910	910	910	0
291	20231101	152800	52296955	910	910	910	910	0
292	20231101	152700	52296955	910	910	910	910	0
293	20231101	152600	52296955	910	910	910	910	0
294	20231101	152500	52296955	910	910	910	910	0
295	20231101	152400	52296955	910	910	910	910	0
296	20231101	152300	52296955	910	910	910	910	0
297	20231101	152200	52296955	910	910	910	910	0
298	20231101	152100	52296955	910	910	910	910	0
299	20231101	152000	52296955	910	910	910	910	0
300	20231101	151900	52296955	910	910	910	910	0
301	20231101	151800	52296955	910	910	910	910	0
302	20231101	151700	52296955	910	910	910	910	0
303	20231101	151600	52296955	910	910	910	910	0
304	20231101	151500	52296955	910	910	910	910	0
305	20231101	151400	52296955	910	910	910	910	0
306	20231101	151300	52296955	910	910	910	910	0
307	20231101	151200	52296955	910	910	910	910	0
308	20231101	151100	52296955	910	910	910	910	281
309	20231101	151000	52041245	910	910	910	910	94
310	20231101	150900	51955705	911	911	911	911	37
311	20231101	150800	51921998	910	910	910	910	0
312	20231101	150700	51921998	910	910	910	910	0
313	20231101	150600	51921998	910	911	911	910	149
314	20231101	150500	51786385	910	910	910	910	900
315	20231101	150400	50967385	911	911	911	911	221
316	20231101	150300	50766054	915	915	915	915	0
317	20231101	150200	50766054	915	915	915	915	242
318	20231101	150100	50544624	915	915	915	915	0
319	20231101	150000	50544624	915	915	915	915	0
320	20231101	145900	50544624	915	915	915	915	0
321	20231101	145800	50544624	915	915	915	915	0
322	20231101	145700	50544624	915	915	915	915	220
323	20231101	145600	50343324	915	915	915	915	0
324	20231101	145500	50343324	915	915	915	915	0
325	20231101	145400	50343324	915	915	915	915	0
326	20231101	145300	50343324	915	915	915	915	0
327	20231101	145200	50343324	915	915	915	915	0
328	20231101	145100	50343324	915	915	915	915	0
329	20231101	145000	50343324	915	915	915	915	0
330	20231101	144900	50343324	915	915	915	915	0
331	20231101	144800	50343324	915	915	915	915	10
332	20231101	144700	50334174	915	915	915	915	10
333	20231101	144600	50325024	915	915	915	915	0
334	20231101	144500	50325024	915	915	915	915	0
335	20231101	144400	50325024	915	915	915	915	0
336	20231101	144300	50325024	915	915	915	915	0
337	20231101	144200	50325024	915	915	915	915	14
338	20231101	144100	50312214	916	916	916	916	0
339	20231101	144000	50312214	916	916	916	916	0
340	20231101	143900	50312214	916	916	916	916	0
341	20231101	143800	50312214	916	916	916	916	0
342	20231101	143700	50312214	916	916	916	916	0
343	20231101	143600	50312214	916	916	916	916	0
344	20231101	143500	50312214	916	916	916	916	0
345	20231101	143400	50312214	916	916	916	916	5
346	20231101	143300	50307634	916	916	916	916	600
347	20231101	143200	49758034	918	918	918	918	0
348	20231101	143100	49758034	918	918	918	918	1
349	20231101	143000	49757116	918	918	918	918	0
350	20231101	142900	49757116	918	915	918	915	1000
351	20231101	142800	48841453	915	915	915	915	91
352	20231101	142700	48758188	915	915	915	915	0
353	20231101	142600	48758188	915	915	915	915	0
354	20231101	142500	48758188	915	915	915	915	1
355	20231101	142400	48757273	910	910	910	910	0
356	20231101	142300	48757273	910	910	910	910	0
357	20231101	142200	48757273	910	910	910	910	0
358	20231101	142100	48757273	910	910	910	910	9823
359	20231101	142000	39818343	910	910	910	910	27
360	20231101	141900	39793773	910	910	910	910	0
361	20231101	141800	39793773	910	910	910	910	0
362	20231101	141700	39793773	910	910	910	910	0
363	20231101	141600	39793773	910	910	910	910	0
364	20231101	141500	39793773	910	910	910	910	0
365	20231101	141400	39793773	910	910	910	910	0
366	20231101	141300	39793773	910	910	910	910	0
367	20231101	141200	39793773	910	910	910	910	0
368	20231101	141100	39793773	910	910	910	910	0
369	20231101	141000	39793773	910	910	910	910	0
370	20231101	140900	39793773	910	910	910	910	0
371	20231101	140800	39793773	910	910	910	910	0
372	20231101	140700	39793773	910	910	910	910	1
373	20231101	140600	39792863	905	905	905	905	1149
374	20231101	140500	38753018	910	910	910	910	0
375	20231101	140400	38753018	910	910	910	910	10
376	20231101	140300	38743918	915	915	915	915	671
377	20231101	140200	38129953	914	912	914	912	149
378	20231101	140100	37993820	912	911	912	911	300
379	20231101	140000	37720262	911	911	911	911	1
380	20231101	135900	37719351	910	910	910	910	0
381	20231101	135800	37719351	910	910	910	910	91
382	20231101	135700	37636541	907	907	907	907	0
383	20231101	135600	37636541	907	907	907	907	0
384	20231101	135500	37636541	907	907	907	907	0
385	20231101	135400	37636541	907	907	907	907	0
386	20231101	135300	37636541	907	907	907	907	53
387	20231101	135200	37588470	907	910	910	905	1060
388	20231101	135100	36628335	911	911	911	911	0
389	20231101	135000	36628335	911	911	911	911	0
390	20231101	134900	36628335	911	911	911	911	0
391	20231101	134800	36628335	911	911	911	911	0
392	20231101	134700	36628335	911	911	911	911	0
393	20231101	134600	36628335	911	911	911	911	1
394	20231101	134500	36627424	912	912	912	912	0
395	20231101	134400	36627424	912	912	912	912	0
396	20231101	134300	36627424	912	912	912	912	0
397	20231101	134200	36627424	912	912	912	912	0
398	20231101	134100	36627424	912	912	912	912	0
399	20231101	134000	36627424	912	912	912	912	0
400	20231101	133900	36627424	912	912	912	912	0
401	20231101	133800	36627424	912	912	912	912	0
402	20231101	133700	36627424	912	912	912	912	0
403	20231101	133600	36627424	912	912	912	912	10
404	20231101	133500	36618304	912	912	912	912	10
405	20231101	133400	36609184	913	913	913	913	0
406	20231101	133300	36609184	913	913	913	913	0
407	20231101	133200	36609184	913	913	913	913	0
408	20231101	133100	36609184	913	913	913	913	0
409	20231101	133000	36609184	913	913	913	913	0
410	20231101	132900	36609184	913	913	913	913	91
411	20231101	132800	36526101	913	913	913	913	0
412	20231101	132700	36526101	913	913	913	913	0
413	20231101	132600	36526101	913	913	913	913	0
414	20231101	132500	36526101	913	913	913	913	0
415	20231101	132400	36526101	913	913	913	913	0
416	20231101	132300	36526101	913	913	913	913	0
417	20231101	132200	36526101	913	913	913	913	0
418	20231101	132100	36526101	913	913	913	913	0
419	20231101	132000	36526101	913	913	913	913	0
420	20231101	131900	36526101	913	913	913	913	0
421	20231101	131800	36526101	913	913	913	913	0
422	20231101	131700	36526101	913	913	913	913	0
423	20231101	131600	36526101	913	913	913	913	0
424	20231101	131500	36526101	913	913	913	913	0
425	20231101	131400	36526101	913	913	913	913	0
426	20231101	131300	36526101	913	913	913	913	0
427	20231101	131200	36526101	913	913	913	913	0
428	20231101	131100	36526101	913	913	913	913	0
429	20231101	131000	36526101	913	913	913	913	1
430	20231101	130900	36525188	912	912	912	912	3000
431	20231101	130800	33789188	912	912	912	912	0
432	20231101	130700	33789188	912	912	912	912	0
433	20231101	130600	33789188	912	912	912	912	0
434	20231101	130500	33789188	912	912	912	912	0
435	20231101	130400	33789188	912	912	912	912	0
436	20231101	130300	33789188	912	912	912	912	0
437	20231101	130200	33789188	912	912	912	912	0
438	20231101	130100	33789188	912	912	912	912	0
439	20231101	130000	33789188	912	912	912	912	0
440	20231101	125900	33789188	912	912	912	912	0
441	20231101	125800	33789188	912	912	912	912	0
442	20231101	125700	33789188	912	912	912	912	0
443	20231101	125600	33789188	912	912	912	912	0
444	20231101	125500	33789188	912	912	912	912	0
445	20231101	125400	33789188	912	912	912	912	0
446	20231101	125300	33789188	912	912	912	912	0
447	20231101	125200	33789188	912	912	912	912	0
448	20231101	125100	33789188	912	912	912	912	0
449	20231101	125000	33789188	912	912	912	912	0
450	20231101	124900	33789188	912	912	912	912	0
451	20231101	124800	33789188	912	912	912	912	0
452	20231101	124700	33789188	912	912	912	912	0
453	20231101	124600	33789188	912	912	912	912	0
454	20231101	124500	33789188	912	912	912	912	0
455	20231101	124400	33789188	912	912	912	912	0
456	20231101	124300	33789188	912	912	912	912	0
457	20231101	124200	33789188	912	912	912	912	0
458	20231101	124100	33789188	912	912	912	912	0
459	20231101	124000	33789188	912	912	912	912	0
460	20231101	123900	33789188	912	912	912	912	0
461	20231101	123800	33789188	912	912	912	912	0
462	20231101	123700	33789188	912	912	912	912	0
463	20231101	123600	33789188	912	912	912	912	0
464	20231101	123500	33789188	912	912	912	912	0
465	20231101	123400	33789188	912	912	912	912	0
466	20231101	123300	33789188	912	912	912	912	1
467	20231101	123200	33788276	906	906	906	906	37
468	20231101	123100	33754754	912	912	912	912	0
469	20231101	123000	33754754	912	912	912	912	0
470	20231101	122900	33754754	912	912	912	912	0
471	20231101	122800	33754754	912	912	912	912	0
472	20231101	122700	33754754	912	912	912	912	0
473	20231101	122600	33754754	912	912	912	912	200
474	20231101	122500	33572354	912	912	912	912	0
475	20231101	122400	33572354	912	912	912	912	0
476	20231101	122300	33572354	912	912	912	912	0
477	20231101	122200	33572354	912	912	912	912	30
478	20231101	122100	33544994	912	912	912	912	0
479	20231101	122000	33544994	912	912	912	912	20
480	20231101	121900	33526754	912	912	912	912	0
481	20231101	121800	33526754	912	912	912	912	0
482	20231101	121700	33526754	912	912	912	912	0
483	20231101	121600	33526754	912	912	912	912	0
484	20231101	121500	33526754	912	912	912	912	0
485	20231101	121400	33526754	912	912	912	912	0
486	20231101	121300	33526754	912	912	912	912	0
487	20231101	121200	33526754	912	912	912	912	1
488	20231101	121100	33525842	905	905	905	905	0
489	20231101	121000	33525842	905	905	905	905	0
490	20231101	120900	33525842	905	912	912	905	660
491	20231101	120800	32928282	912	912	912	912	2923
492	20231101	120700	30262506	913	913	913	913	0
493	20231101	120600	30262506	913	913	913	913	0
494	20231101	120500	30262506	913	913	913	913	0
495	20231101	120400	30262506	913	913	913	913	1
496	20231101	120300	30261593	912	912	912	912	0
497	20231101	120200	30261593	912	912	912	912	0
498	20231101	120100	30261593	912	912	912	912	589
499	20231101	120000	29724425	912	912	912	912	0
500	20231101	115900	29724425	912	912	912	912	0
501	20231101	115800	29724425	912	912	912	912	0
502	20231101	115700	29724425	912	912	912	912	0
503	20231101	115600	29724425	912	912	912	912	0
504	20231101	115500	29724425	912	912	912	912	1
505	20231101	115400	29723513	906	906	906	906	50
506	20231101	115300	29678213	912	912	912	912	0
507	20231101	115200	29678213	912	912	912	912	0
508	20231101	115100	29678213	912	912	912	912	3
509	20231101	115000	29675477	912	912	912	912	0
510	20231101	114900	29675477	912	912	912	912	0
511	20231101	114800	29675477	912	912	912	912	0
512	20231101	114700	29675477	912	912	912	912	0
513	20231101	114600	29675477	912	912	912	912	0
514	20231101	114500	29675477	912	912	912	912	0
515	20231101	114400	29675477	912	912	912	912	0
516	20231101	114300	29675477	912	912	912	912	0
517	20231101	114200	29675477	912	912	912	912	10
518	20231101	114100	29666357	912	912	912	912	9
519	20231101	114000	29658149	912	912	912	912	0
520	20231101	113900	29658149	912	912	912	912	0
521	20231101	113800	29658149	912	912	912	912	0
522	20231101	113700	29658149	912	912	912	912	0
523	20231101	113600	29658149	912	912	912	912	0
524	20231101	113500	29658149	912	912	912	912	0
525	20231101	113400	29658149	912	912	912	912	0
526	20231101	113300	29658149	912	912	912	912	0
527	20231101	113200	29658149	912	912	912	912	0
528	20231101	113100	29658149	912	912	912	912	0
529	20231101	113000	29658149	912	912	912	912	0
530	20231101	112900	29658149	912	912	912	912	0
531	20231101	112800	29658149	912	912	912	912	1
532	20231101	112700	29657237	906	906	906	906	0
533	20231101	112600	29657237	906	906	906	906	0
534	20231101	112500	29657237	906	907	913	906	96
535	20231101	112400	29570216	909	910	910	909	1394
536	20231101	112300	28302676	913	913	913	913	1
537	20231101	112200	28301763	910	910	910	910	45
538	20231101	112100	28260813	913	913	913	913	0
539	20231101	112000	28260813	913	914	914	913	2
540	20231101	111900	28258986	913	913	913	913	0
541	20231101	111800	28258986	913	913	913	913	800
542	20231101	111700	27528586	913	913	913	913	0
543	20231101	111600	27528586	913	913	913	913	0
544	20231101	111500	27528586	913	913	913	913	0
545	20231101	111400	27528586	913	913	913	913	0
546	20231101	111300	27528586	913	913	913	913	0
547	20231101	111200	27528586	913	913	913	913	0
548	20231101	111100	27528586	913	913	913	913	0
549	20231101	111000	27528586	913	913	913	913	0
550	20231101	110900	27528586	913	913	913	913	0
551	20231101	110800	27528586	913	913	913	913	0
552	20231101	110700	27528586	913	913	913	913	0
553	20231101	110600	27528586	913	913	913	913	0
554	20231101	110500	27528586	913	913	913	913	0
555	20231101	110400	27528586	913	913	913	913	0
556	20231101	110300	27528586	913	913	913	913	0
557	20231101	110200	27528586	913	913	913	913	0
558	20231101	110100	27528586	913	913	913	913	0
559	20231101	110000	27528586	913	913	913	913	0
560	20231101	105900	27528586	913	913	913	913	0
561	20231101	105800	27528586	913	913	913	913	0
562	20231101	105700	27528586	913	913	913	913	0
563	20231101	105600	27528586	913	913	913	913	1
564	20231101	105500	27527673	903	910	910	903	271
565	20231101	105400	27282153	913	913	913	913	0
566	20231101	105300	27282153	913	913	913	913	1
567	20231101	105200	27281240	910	910	910	910	0
568	20231101	105100	27281240	910	910	910	910	0
569	20231101	105000	27281240	910	910	910	910	0
570	20231101	104900	27281240	910	910	910	910	0
571	20231101	104800	27281240	910	910	910	910	0
572	20231101	104700	27281240	910	910	910	910	0
573	20231101	104600	27281240	910	910	910	910	0
574	20231101	104500	27281240	910	910	910	910	103
575	20231101	104400	27187510	913	913	913	913	0
576	20231101	104300	27187510	913	913	913	913	0
577	20231101	104200	27187510	913	913	913	913	0
578	20231101	104100	27187510	913	913	913	913	0
579	20231101	104000	27187510	913	913	913	913	10
580	20231101	103900	27178380	913	913	913	913	0
581	20231101	103800	27178380	913	913	913	913	0
582	20231101	103700	27178380	913	913	913	913	1
583	20231101	103600	27177467	910	910	910	910	5
584	20231101	103500	27172917	914	914	914	914	1
585	20231101	103400	27172003	915	915	915	915	0
586	20231101	103300	27172003	915	915	915	915	0
587	20231101	103200	27172003	915	915	915	915	5
588	20231101	103100	27167428	910	910	910	910	0
589	20231101	103000	27167428	910	910	910	910	0
590	20231101	102900	27167428	910	910	910	910	0
591	20231101	102800	27167428	910	910	910	910	0
592	20231101	102700	27167428	910	910	910	910	0
593	20231101	102600	27167428	910	910	910	910	0
594	20231101	102500	27167428	910	910	910	910	0
595	20231101	102400	27167428	910	910	910	910	0
596	20231101	102300	27167428	910	910	910	910	0
597	20231101	102200	27167428	910	910	910	910	0
598	20231101	102100	27167428	910	910	915	910	4939
599	20231101	102000	22658319	910	910	910	910	0
600	20231101	101900	22658319	910	909	910	909	3000
601	20231101	101800	19930428	905	905	905	905	0
602	20231101	101700	19930428	905	909	909	905	69
603	20231101	101600	19867979	909	909	909	909	0
604	20231101	101500	19867979	909	909	909	909	0
605	20231101	101400	19867979	909	909	909	909	0
606	20231101	101300	19867979	909	909	909	909	0
607	20231101	101200	19867979	909	909	909	909	0
608	20231101	101100	19867979	909	909	909	909	0
609	20231101	101000	19867979	909	909	909	909	0
610	20231101	100900	19867979	909	909	909	909	1
611	20231101	100800	19867070	901	903	903	901	2786
612	20231101	100700	17355266	910	910	910	910	0
613	20231101	100600	17355266	910	910	910	910	0
614	20231101	100500	17355266	910	910	910	910	0
615	20231101	100400	17355266	910	910	910	910	0
616	20231101	100300	17355266	910	910	910	910	0
617	20231101	100200	17355266	910	910	910	910	17
618	20231101	100100	17339796	901	905	905	901	2560
619	20231101	100000	15026642	905	906	906	905	1498
620	20231101	095900	13670852	909	909	909	909	0
621	20231101	095800	13670852	909	909	909	909	10
622	20231101	095700	13661762	908	908	908	908	0
623	20231101	095600	13661762	908	908	908	908	0
624	20231101	095500	13661762	908	908	908	908	0
625	20231101	095400	13661762	908	908	908	908	0
626	20231101	095300	13661762	908	908	908	908	0
627	20231101	095200	13661762	908	908	908	908	0
628	20231101	095100	13661762	908	908	908	908	0
629	20231101	095000	13661762	908	908	908	908	0
630	20231101	094900	13661762	908	908	908	908	0
631	20231101	094800	13661762	908	908	908	908	0
632	20231101	094700	13661762	908	908	908	908	10
633	20231101	094600	13652682	907	906	907	906	20
634	20231101	094500	13634552	904	904	904	904	10
635	20231101	094400	13625512	911	911	911	911	12
636	20231101	094300	13614580	911	911	911	911	1
637	20231101	094200	13613669	911	911	911	911	0
638	20231101	094100	13613669	911	911	911	911	0
639	20231101	094000	13613669	911	909	911	909	2000
640	20231101	093900	11793669	911	911	911	911	0
641	20231101	093800	11793669	911	911	911	911	4
642	20231101	093700	11790025	911	911	911	902	123
643	20231101	093600	11678794	906	911	911	906	83
644	20231101	093500	11603495	910	911	911	910	310
645	20231101	093400	11321121	909	909	909	909	0
646	20231101	093300	11321121	909	909	909	909	0
647	20231101	093200	11321121	909	909	909	909	0
648	20231101	093100	11321121	909	909	909	909	0
649	20231101	093000	11321121	909	909	909	909	0
650	20231101	092900	11321121	909	909	909	909	0
651	20231101	092800	11321121	909	909	909	909	0
652	20231101	092700	11321121	909	909	909	909	0
653	20231101	092600	11321121	909	909	909	909	0
654	20231101	092500	11321121	909	909	909	909	589
655	20231101	092400	10785720	909	910	910	909	5000
656	20231101	092300	6240171	910	910	910	910	630
657	20231101	092200	5666871	913	910	913	910	101
658	20231101	092100	5574661	909	913	913	909	104
659	20231101	092000	5480117	913	913	913	913	842
660	20231101	091900	4711371	913	913	913	913	0
661	20231101	091800	4711371	913	913	913	913	0
662	20231101	091700	4711371	913	913	913	913	0
663	20231101	091600	4711371	913	913	913	913	1
664	20231101	091500	4710458	913	913	913	913	0
665	20231101	091400	4710458	913	911	913	911	30
666	20231101	091300	4683098	910	910	910	910	617
667	20231101	091200	4121628	909	910	910	909	61
668	20231101	091100	4066178	910	910	910	910	415
669	20231101	091000	3688528	910	909	910	909	2584
670	20231101	090900	1337614	909	909	909	909	10
671	20231101	090800	1328524	908	907	908	907	37
672	20231101	090700	1294952	907	907	907	907	5
673	20231101	090600	1290417	908	908	908	908	6
674	20231101	090500	1284969	907	907	907	907	0
675	20231101	090400	1284969	907	907	907	907	11
676	20231101	090300	1274992	908	908	908	908	100
677	20231101	090200	1184192	900	900	900	900	0
678	20231101	090100	1184192	900	900	900	900	489
679	20231101	090000	744092	900	892	900	892	833