KissMeData/011080/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185500	91537644	968	968	968	968	826
3	20231101	185400	91537644	968	968	968	968	0
4	20231101	185300	91537644	968	968	968	968	0
5	20231101	185200	91537644	968	968	968	968	0
6	20231101	185100	91537644	968	968	968	968	0
7	20231101	185000	91537644	968	968	968	968	0
8	20231101	184900	91537644	968	968	968	968	0
9	20231101	184800	91537644	968	968	968	968	0
10	20231101	184700	91537644	968	968	968	968	0
11	20231101	184600	91537644	968	968	968	968	0
12	20231101	184500	91537644	968	968	968	968	0
13	20231101	184400	91537644	968	968	968	968	0
14	20231101	184300	91537644	968	968	968	968	0
15	20231101	184200	91537644	968	968	968	968	0
16	20231101	184100	91537644	968	968	968	968	0
17	20231101	184000	91537644	968	968	968	968	0
18	20231101	183900	91537644	968	968	968	968	0
19	20231101	183800	91537644	968	968	968	968	0
20	20231101	183700	91537644	968	968	968	968	0
21	20231101	183600	91537644	968	968	968	968	0
22	20231101	183500	91537644	968	968	968	968	0
23	20231101	183400	91537644	968	968	968	968	0
24	20231101	183300	91537644	968	968	968	968	0
25	20231101	183200	91537644	968	968	968	968	0
26	20231101	183100	91537644	968	968	968	968	0
27	20231101	183000	91537644	968	968	968	968	0
28	20231101	182900	91537644	968	968	968	968	0
29	20231101	182800	91537644	968	968	968	968	0
30	20231101	182700	91537644	968	968	968	968	0
31	20231101	182600	91537644	968	968	968	968	0
32	20231101	182500	91537644	968	968	968	968	826
33	20231101	182400	91537644	968	968	968	968	0
34	20231101	182300	91537644	968	968	968	968	0
35	20231101	182200	91537644	968	968	968	968	0
36	20231101	182100	91537644	968	968	968	968	0
37	20231101	182000	91537644	968	968	968	968	0
38	20231101	181900	91537644	968	968	968	968	0
39	20231101	181800	91537644	968	968	968	968	0
40	20231101	181700	91537644	968	968	968	968	0
41	20231101	181600	91537644	968	968	968	968	0
42	20231101	181500	91537644	968	968	968	968	0
43	20231101	181400	91537644	968	968	968	968	0
44	20231101	181300	91537644	968	968	968	968	0
45	20231101	181200	91537644	968	968	968	968	0
46	20231101	181100	91537644	968	968	968	968	0
47	20231101	181000	91537644	968	968	968	968	0
48	20231101	180900	91537644	968	968	968	968	0
49	20231101	180800	91537644	968	968	968	968	0
50	20231101	180700	91537644	968	968	968	968	0
51	20231101	180600	91537644	968	968	968	968	0
52	20231101	180500	91537644	968	968	968	968	0
53	20231101	180400	91537644	968	968	968	968	0
54	20231101	180300	91537644	968	968	968	968	0
55	20231101	180200	91537644	968	968	968	968	0
56	20231101	180100	91537644	968	968	968	968	0
57	20231101	180000	91537644	968	968	968	968	0
58	20231101	175900	91537644	968	968	968	968	0
59	20231101	175800	91537644	968	968	968	968	0
60	20231101	175700	91537644	968	968	968	968	0
61	20231101	175600	91537644	968	968	968	968	0
62	20231101	175500	91537644	968	968	968	968	826
63	20231101	175400	91537644	968	968	968	968	0
64	20231101	175300	91537644	968	968	968	968	0
65	20231101	175200	91537644	968	968	968	968	0
66	20231101	175100	91537644	968	968	968	968	0
67	20231101	175000	91537644	968	968	968	968	0
68	20231101	174900	91537644	968	968	968	968	0
69	20231101	174800	91537644	968	968	968	968	0
70	20231101	174700	91537644	968	968	968	968	0
71	20231101	174600	91537644	968	968	968	968	0
72	20231101	174500	91537644	968	968	968	968	0
73	20231101	174400	91537644	968	968	968	968	0
74	20231101	174300	91537644	968	968	968	968	0
75	20231101	174200	91537644	968	968	968	968	0
76	20231101	174100	91537644	968	968	968	968	0
77	20231101	174000	91537644	968	968	968	968	0
78	20231101	173900	91537644	968	968	968	968	0
79	20231101	173800	91537644	968	968	968	968	0
80	20231101	173700	91537644	968	968	968	968	0
81	20231101	173600	91537644	968	968	968	968	0
82	20231101	173500	91537644	968	968	968	968	0
83	20231101	173400	91537644	968	968	968	968	0
84	20231101	173300	91537644	968	968	968	968	0
85	20231101	173200	91537644	968	968	968	968	0
86	20231101	173100	91537644	968	968	968	968	0
87	20231101	173000	91537644	968	968	968	968	0
88	20231101	172900	91537644	968	968	968	968	0
89	20231101	172800	91537644	968	968	968	968	0
90	20231101	172700	91537644	968	968	968	968	0
91	20231101	172600	91537644	968	968	968	968	0
92	20231101	172500	91537644	968	968	968	968	826
93	20231101	172400	91537644	968	968	968	968	0
94	20231101	172300	91537644	968	968	968	968	0
95	20231101	172200	91537644	968	968	968	968	0
96	20231101	172100	91537644	968	968	968	968	0
97	20231101	172000	91537644	968	968	968	968	0
98	20231101	171900	91537644	968	968	968	968	0
99	20231101	171800	91537644	968	968	968	968	0
100	20231101	171700	91537644	968	968	968	968	0
101	20231101	171600	91537644	968	968	968	968	0
102	20231101	171500	91537644	968	968	968	968	0
103	20231101	171400	91537644	968	968	968	968	0
104	20231101	171300	91537644	968	968	968	968	0
105	20231101	171200	91537644	968	968	968	968	0
106	20231101	171100	91537644	968	968	968	968	0
107	20231101	171000	91537644	968	968	968	968	0
108	20231101	170900	91537644	968	968	968	968	0
109	20231101	170800	91537644	968	968	968	968	0
110	20231101	170700	91537644	968	968	968	968	0
111	20231101	170600	91537644	968	968	968	968	0
112	20231101	170500	91537644	968	968	968	968	0
113	20231101	170400	91537644	968	968	968	968	0
114	20231101	170300	91537644	968	968	968	968	0
115	20231101	170200	91537644	968	968	968	968	0
116	20231101	170100	91537644	968	968	968	968	0
117	20231101	170000	91537644	968	968	968	968	0
118	20231101	165900	91537644	968	968	968	968	0
119	20231101	165800	91537644	968	968	968	968	0
120	20231101	165700	91537644	968	968	968	968	0
121	20231101	165600	91537644	968	968	968	968	0
122	20231101	165500	91537644	968	968	968	968	826
123	20231101	165400	91537644	968	968	968	968	0
124	20231101	165300	91537644	968	968	968	968	0
125	20231101	165200	91537644	968	968	968	968	0
126	20231101	165100	91537644	968	968	968	968	0
127	20231101	165000	91537644	968	968	968	968	0
128	20231101	164900	91537644	968	968	968	968	0
129	20231101	164800	91537644	968	968	968	968	0
130	20231101	164700	91537644	968	968	968	968	0
131	20231101	164600	91537644	968	968	968	968	0
132	20231101	164500	91537644	968	968	968	968	0
133	20231101	164400	91537644	968	968	968	968	0
134	20231101	164300	91537644	968	968	968	968	0
135	20231101	164200	91537644	968	968	968	968	0
136	20231101	164100	91537644	968	968	968	968	0
137	20231101	164000	91537644	968	968	968	968	0
138	20231101	163900	91537644	968	968	968	968	0
139	20231101	163800	91537644	968	968	968	968	0
140	20231101	163700	91537644	968	968	968	968	0
141	20231101	163600	91537644	968	968	968	968	0
142	20231101	163500	91537644	968	968	968	968	0
143	20231101	163400	91537644	968	968	968	968	0
144	20231101	163300	91537644	968	968	968	968	0
145	20231101	163200	91537644	968	968	968	968	0
146	20231101	163100	91537644	968	968	968	968	0
147	20231101	163000	91537644	968	968	968	968	0
148	20231101	162900	91537644	968	968	968	968	0
149	20231101	162800	91537644	968	968	968	968	0
150	20231101	162700	91537644	968	968	968	968	0
151	20231101	162600	91537644	968	968	968	968	0
152	20231101	162500	91537644	968	968	968	968	826
153	20231101	162400	91537644	968	968	968	968	0
154	20231101	162300	91537644	968	968	968	968	0
155	20231101	162200	91537644	968	968	968	968	0
156	20231101	162100	91537644	968	968	968	968	0
157	20231101	162000	91537644	968	968	968	968	0
158	20231101	161900	91537644	968	968	968	968	0
159	20231101	161800	91537644	968	968	968	968	0
160	20231101	161700	91537644	968	968	968	968	0
161	20231101	161600	91537644	968	968	968	968	0
162	20231101	161500	91537644	968	968	968	968	0
163	20231101	161400	91537644	968	968	968	968	0
164	20231101	161300	91537644	968	968	968	968	0
165	20231101	161200	91537644	968	968	968	968	0
166	20231101	161100	91537644	968	968	968	968	0
167	20231101	161000	91537644	968	968	968	968	0
168	20231101	160900	91537644	968	968	968	968	0
169	20231101	160800	91537644	968	968	968	968	0
170	20231101	160700	91537644	968	968	968	968	0
171	20231101	160600	91537644	968	968	968	968	0
172	20231101	160500	91537644	968	968	968	968	0
173	20231101	160400	91537644	968	968	968	968	0
174	20231101	160300	91537644	968	968	968	968	0
175	20231101	160200	91537644	968	968	968	968	0
176	20231101	160100	91537644	968	968	968	968	0
177	20231101	160000	91537644	968	968	968	968	0
178	20231101	155900	91537644	968	968	968	968	0
179	20231101	155800	91537644	968	968	968	968	0
180	20231101	155700	91537644	968	968	968	968	0
181	20231101	155600	91537644	968	968	968	968	0
182	20231101	155500	91537644	968	968	968	968	826
183	20231101	155400	91537644	968	968	968	968	0
184	20231101	155300	91537644	968	968	968	968	0
185	20231101	155200	91537644	968	968	968	968	0
186	20231101	155100	91537644	968	968	968	968	0
187	20231101	155000	91537644	968	968	968	968	0
188	20231101	154900	91537644	968	968	968	968	0
189	20231101	154800	91537644	968	968	968	968	0
190	20231101	154700	91537644	968	968	968	968	0
191	20231101	154600	91537644	968	968	968	968	0
192	20231101	154500	91537644	968	968	968	968	0
193	20231101	154400	91537644	968	968	968	968	0
194	20231101	154300	91537644	968	968	968	968	0
195	20231101	154200	91537644	968	968	968	968	0
196	20231101	154100	91537644	968	968	968	968	0
197	20231101	154000	91537644	968	968	968	968	0
198	20231101	153900	91537644	968	968	968	968	0
199	20231101	153800	91537644	968	968	968	968	0
200	20231101	153700	91537644	968	968	968	968	0
201	20231101	153600	91537644	968	968	968	968	0
202	20231101	153500	91537644	968	968	968	968	0
203	20231101	153400	91537644	968	968	968	968	0
204	20231101	153300	91537644	968	968	968	968	0
205	20231101	153200	91537644	968	968	968	968	0
206	20231101	153100	91537644	968	968	968	968	0
207	20231101	153000	91537644	968	968	968	968	826
208	20231101	152900	90738076	970	970	970	970	0
209	20231101	152800	90738076	970	970	970	970	0
210	20231101	152700	90738076	970	970	970	970	0
211	20231101	152600	90738076	970	970	970	970	0
212	20231101	152500	90738076	970	970	970	970	0
213	20231101	152400	90738076	970	970	970	970	0
214	20231101	152300	90738076	970	970	970	970	0
215	20231101	152200	90738076	970	970	970	970	0
216	20231101	152100	90738076	970	970	970	970	0
217	20231101	152000	90738076	970	970	970	970	0
218	20231101	151900	90738076	970	970	970	970	4
219	20231101	151800	90734196	970	970	970	970	2
220	20231101	151700	90732256	970	970	970	970	4
221	20231101	151600	90728376	970	970	970	970	2
222	20231101	151500	90726436	970	968	970	968	5
223	20231101	151400	90721591	968	968	968	968	3
224	20231101	151300	90718687	968	968	968	968	3
225	20231101	151200	90715783	968	968	968	968	3
226	20231101	151100	90712879	968	968	968	968	3
227	20231101	151000	90709975	968	969	969	968	3
228	20231101	150900	90707070	969	969	969	969	2
229	20231101	150800	90705132	968	968	968	968	3
230	20231101	150700	90702228	972	967	972	967	98
231	20231101	150600	90607099	969	967	969	967	4
232	20231101	150500	90603229	968	968	968	967	4
233	20231101	150400	90599359	969	968	969	968	4
234	20231101	150300	90595486	969	968	969	968	4
235	20231101	150200	90591613	968	968	970	968	4
236	20231101	150100	90587739	970	968	970	968	5
237	20231101	150000	90582897	969	968	969	968	3
238	20231101	145900	90579992	968	968	969	968	17
239	20231101	145800	90563535	968	970	970	968	1026
240	20231101	145700	89569108	971	971	971	971	18
241	20231101	145600	89551630	971	972	972	971	3
242	20231101	145500	89548716	971	971	971	971	2
243	20231101	145400	89546774	971	971	971	971	24
244	20231101	145300	89523470	971	971	971	971	2
245	20231101	145200	89521528	971	971	971	971	3
246	20231101	145100	89518615	971	971	971	971	4
247	20231101	145000	89514731	971	971	971	971	2
248	20231101	144900	89512789	976	972	976	970	419
249	20231101	144800	89103864	972	972	972	972	2
250	20231101	144700	89101920	972	975	975	970	73
251	20231101	144600	89030761	971	971	971	971	2
252	20231101	144500	89028819	975	971	975	971	108
253	20231101	144400	88923531	975	970	975	970	112
254	20231101	144300	88814350	975	971	975	970	117
255	20231101	144200	88700305	975	971	975	971	111
256	20231101	144100	88592092	975	971	975	971	112
257	20231101	144000	88482904	975	969	975	969	157
258	20231101	143900	88329847	975	969	975	969	117
259	20231101	143800	88215784	975	969	975	969	118
260	20231101	143700	88100758	975	969	975	969	116
261	20231101	143600	87987676	969	969	969	969	2
262	20231101	143500	87985738	969	969	969	969	3
263	20231101	143400	87982831	969	969	969	969	3
264	20231101	143300	87979924	975	969	975	969	524
265	20231101	143200	87469042	969	969	969	969	2
266	20231101	143100	87467104	969	969	969	969	4
267	20231101	143000	87463228	969	969	969	969	3
268	20231101	142900	87460321	969	969	969	969	2
269	20231101	142800	87458383	975	969	975	969	89
270	20231101	142700	87371632	969	969	969	969	2
271	20231101	142600	87369694	975	969	975	969	115
272	20231101	142500	87257587	975	969	975	969	115
273	20231101	142400	87145474	975	969	975	969	117
274	20231101	142300	87031423	975	969	975	969	122
275	20231101	142200	86912521	969	969	975	969	118
276	20231101	142100	86797495	975	969	975	969	159
277	20231101	142000	86642494	975	972	975	972	723
278	20231101	141900	85939033	965	966	972	964	1644
279	20231101	141800	84348862	966	965	970	965	123
280	20231101	141700	84229575	970	964	970	964	151
281	20231101	141600	84083255	964	964	964	964	3
282	20231101	141500	84080363	964	964	964	964	2
283	20231101	141400	84078435	964	964	964	964	1
284	20231101	141300	84077471	964	967	967	964	5
285	20231101	141200	84072648	967	967	970	967	8
286	20231101	141100	84064897	967	967	967	967	3
287	20231101	141000	84061996	967	967	967	967	3
288	20231101	140900	84059095	967	967	967	967	1
289	20231101	140800	84058128	967	967	967	967	5
290	20231101	140700	84053293	967	967	967	967	3
291	20231101	140600	84050392	970	966	970	966	656
292	20231101	140500	83414268	969	969	970	969	524
293	20231101	140400	82905991	969	964	969	964	598
294	20231101	140300	82328743	964	964	965	964	138
295	20231101	140200	82195576	965	964	965	964	180
296	20231101	140100	82021879	965	964	965	964	139
297	20231101	140000	81887747	964	965	965	964	137
298	20231101	135900	81755543	964	963	965	963	141
299	20231101	135800	81619484	964	964	964	962	465
300	20231101	135700	81171226	962	962	964	962	143
301	20231101	135600	81033384	962	962	964	962	141
302	20231101	135500	80897466	962	962	962	962	1
303	20231101	135400	80896504	962	964	964	962	30
304	20231101	135300	80867590	963	963	964	963	1872
305	20231101	135200	79062987	964	963	964	963	949
306	20231101	135100	78148493	963	963	963	963	1
307	20231101	135000	78147530	963	963	963	963	3
308	20231101	134900	78144641	963	963	963	963	3
309	20231101	134800	78141752	963	963	963	963	3
310	20231101	134700	78138863	963	963	963	963	5
311	20231101	134600	78134048	964	962	964	962	1257
312	20231101	134500	76922302	962	964	964	962	142
313	20231101	134400	76785418	962	962	962	962	4
314	20231101	134300	76781570	962	962	964	962	185
315	20231101	134200	76603236	962	962	964	962	144
316	20231101	134100	76464426	962	962	964	962	144
317	20231101	134000	76325616	962	962	964	962	147
318	20231101	133900	76183918	964	962	964	962	143
319	20231101	133800	76046068	962	964	964	962	751
320	20231101	133700	75322108	962	964	964	962	477
321	20231101	133600	74862288	962	964	964	962	144
322	20231101	133500	74723476	962	962	964	962	149
323	20231101	133400	74579846	962	962	962	962	46
324	20231101	133300	74535594	962	962	962	962	2
325	20231101	133200	74533670	962	962	962	962	55
326	20231101	133100	74480760	963	963	963	963	77
327	20231101	133000	74406609	963	963	963	963	4
328	20231101	132900	74402757	963	963	964	963	90
329	20231101	132800	74316001	963	963	963	963	54
330	20231101	132700	74263999	964	963	964	963	1297
331	20231101	132600	73013744	963	963	963	963	0
332	20231101	132500	73013744	963	963	963	963	3
333	20231101	132400	73010855	963	963	964	963	654
334	20231101	132300	72380404	963	963	963	963	1
335	20231101	132200	72379441	963	964	964	963	148
336	20231101	132100	72236774	963	963	963	963	1
337	20231101	132000	72235811	964	963	964	963	148
338	20231101	131900	72093144	964	962	964	962	849
339	20231101	131800	71274712	964	962	964	962	148
340	20231101	131700	71132048	964	962	964	962	346
341	20231101	131600	70798508	964	962	964	962	147
342	20231101	131500	70656806	963	963	963	963	10
343	20231101	131400	70647176	963	961	963	961	168
344	20231101	131300	70485404	961	961	961	961	3
345	20231101	131200	70482521	961	961	961	961	0
346	20231101	131100	70482521	961	961	961	961	6
347	20231101	131000	70476755	963	961	963	961	609
348	20231101	130900	69890292	961	961	963	961	503
349	20231101	130800	69405909	961	961	961	961	3
350	20231101	130700	69403026	961	961	961	961	3
351	20231101	130600	69400143	961	961	961	961	3
352	20231101	130500	69397260	961	961	961	961	3
353	20231101	130400	69394377	961	961	961	961	1
354	20231101	130300	69393416	961	961	961	961	4
355	20231101	130200	69389572	963	963	963	961	159
356	20231101	130100	69236457	961	963	963	961	143
357	20231101	130000	69098754	961	963	963	961	324
358	20231101	125900	68786908	961	961	963	961	246
359	20231101	125800	68550020	961	963	963	961	143
360	20231101	125700	68412315	961	961	963	961	146
361	20231101	125600	68271725	961	963	963	961	762
362	20231101	125500	67537933	961	961	963	961	145
363	20231101	125400	67398304	961	963	963	961	147
364	20231101	125300	67256749	961	961	961	961	3
365	20231101	125200	67253866	961	961	961	961	3
366	20231101	125100	67250983	961	963	963	961	629
367	20231101	125000	66645262	960	960	960	960	3
368	20231101	124900	66642382	960	961	961	960	37
369	20231101	124800	66606827	961	961	961	961	3
370	20231101	124700	66603944	961	961	961	961	3
371	20231101	124600	66601061	961	961	961	961	5
372	20231101	124500	66596256	961	961	961	961	1
373	20231101	124400	66595295	961	961	961	961	3
374	20231101	124300	66592412	961	961	961	961	3
375	20231101	124200	66589529	961	963	963	961	609
376	20231101	124100	66003066	961	961	961	961	6
377	20231101	124000	65997300	961	961	961	961	0
378	20231101	123900	65997300	961	960	963	960	143
379	20231101	123800	65859598	960	960	963	960	144
380	20231101	123700	65720938	960	963	963	960	143
381	20231101	123600	65583235	960	959	963	959	146
382	20231101	123500	65442654	960	960	960	960	100
383	20231101	123400	65346654	960	960	963	960	145
384	20231101	123300	65207037	963	963	963	963	139
385	20231101	123200	65073180	960	960	963	960	1247
386	20231101	123100	63872337	960	960	960	960	3
387	20231101	123000	63869457	960	960	960	960	2
388	20231101	122900	63867537	960	960	960	960	1
389	20231101	122800	63866577	960	960	963	960	1335
390	20231101	122700	62582221	960	960	960	960	1
391	20231101	122600	62581261	960	960	961	960	24
392	20231101	122500	62558201	961	960	961	959	4364
393	20231101	122400	58364402	960	960	960	960	3
394	20231101	122300	58361522	961	960	961	960	5
395	20231101	122200	58356719	963	960	963	960	144
396	20231101	122100	58218059	963	959	963	959	142
397	20231101	122000	58081321	963	958	963	958	38
398	20231101	121900	58044742	963	958	963	958	142
399	20231101	121800	57908011	963	958	963	958	150
400	20231101	121700	57763576	963	956	963	956	142
401	20231101	121600	57626851	963	956	963	956	142
402	20231101	121500	57490119	963	956	963	956	80
403	20231101	121400	57413107	963	959	963	959	648
404	20231101	121300	56790052	956	956	959	956	145
405	20231101	121200	56651012	956	956	956	956	3
406	20231101	121100	56648144	956	956	956	956	1
407	20231101	121000	56647188	956	956	956	956	3
408	20231101	120900	56644320	956	956	956	956	2
409	20231101	120800	56642408	956	956	956	956	4
410	20231101	120700	56638584	956	956	956	956	2
411	20231101	120600	56636672	956	956	956	956	3
412	20231101	120500	56633804	956	956	956	956	3
413	20231101	120400	56630936	956	956	956	956	3
414	20231101	120300	56628068	956	956	956	956	3
415	20231101	120200	56625200	956	956	956	956	2
416	20231101	120100	56623288	955	961	961	955	93
417	20231101	120000	56533939	955	960	961	955	751
418	20231101	115900	55812864	955	960	960	955	145
419	20231101	115800	55673679	954	960	960	954	146
420	20231101	115700	55533537	954	954	956	954	33
421	20231101	115600	55501999	954	956	956	954	143
422	20231101	115500	55365293	954	954	956	954	147
423	20231101	115400	55224771	956	956	956	953	144
424	20231101	115300	55087110	953	953	956	953	145
425	20231101	115200	54948502	952	956	956	952	143
426	20231101	115100	54811798	951	956	956	951	13
427	20231101	115000	54799385	956	956	956	956	1
428	20231101	114900	54798429	956	956	956	956	6
429	20231101	114800	54792693	956	956	956	956	0
430	20231101	114700	54792693	956	955	956	955	5
431	20231101	114600	54787915	960	954	960	954	610
432	20231101	114500	54202333	954	954	954	954	3
433	20231101	114400	54199471	954	954	954	954	2
434	20231101	114300	54197563	954	954	954	954	1
435	20231101	114200	54196609	954	954	954	954	6
436	20231101	114100	54190885	953	953	953	953	2
437	20231101	114000	54188979	960	956	960	953	145
438	20231101	113900	54049794	960	956	960	956	245
439	20231101	113800	53814606	960	956	960	956	143
440	20231101	113700	53677330	956	956	960	956	146
441	20231101	113600	53537186	960	956	960	956	146
442	20231101	113500	53397042	960	956	960	956	146
443	20231101	113400	53256894	960	956	960	956	145
444	20231101	113300	53117702	960	956	960	956	146
445	20231101	113200	52977554	960	952	960	951	752
446	20231101	113100	52255662	959	951	959	951	24
447	20231101	113000	52232654	951	951	951	951	4
448	20231101	112900	52228850	951	951	951	951	1
449	20231101	112800	52227899	951	951	959	951	17
450	20231101	112700	52211644	951	951	951	951	2
451	20231101	112600	52209742	951	951	951	951	1
452	20231101	112500	52208791	951	951	951	951	3
453	20231101	112400	52205938	951	951	951	951	3
454	20231101	112300	52203085	951	951	951	951	2
455	20231101	112200	52201183	951	951	951	951	4
456	20231101	112100	52197379	951	951	951	951	3
457	20231101	112000	52194526	951	951	951	951	2
458	20231101	111900	52192624	951	951	959	951	7
459	20231101	111800	52185935	951	958	960	951	612
460	20231101	111700	51598746	951	951	958	951	6
461	20231101	111600	51593019	951	958	958	951	5
462	20231101	111500	51588243	951	951	958	951	8
463	20231101	111400	51580607	951	958	958	951	5
464	20231101	111300	51575838	951	958	958	951	6
465	20231101	111200	51570104	951	958	958	951	6
466	20231101	111100	51564384	951	951	959	951	273
467	20231101	111000	51304193	951	959	959	951	20
468	20231101	110900	51285037	951	951	951	951	5
469	20231101	110800	51280282	951	951	951	951	1
470	20231101	110700	51279331	951	951	951	951	3
471	20231101	110600	51276478	951	951	951	951	2
472	20231101	110500	51274576	951	951	951	951	6
473	20231101	110400	51268870	960	959	960	959	607
474	20231101	110300	50686166	951	951	951	951	6
475	20231101	110200	50680460	951	951	951	951	0
476	20231101	110100	50680460	951	951	951	951	5
477	20231101	110000	50675705	951	951	951	951	3
478	20231101	105900	50672852	951	951	959	951	9
479	20231101	105800	50664261	951	950	959	950	5
480	20231101	105700	50659492	959	959	959	959	3
481	20231101	105600	50656615	950	950	959	950	9
482	20231101	105500	50648038	959	959	959	959	5
483	20231101	105400	50643243	950	950	960	950	12
484	20231101	105300	50631796	950	950	959	950	111
485	20231101	105200	50525383	948	960	960	948	529
486	20231101	105100	50021473	951	951	959	951	55
487	20231101	105000	49968768	960	951	960	951	738
488	20231101	104900	49260865	951	951	951	951	3
489	20231101	104800	49258012	951	951	951	951	2
490	20231101	104700	49256110	951	951	951	951	3
491	20231101	104600	49253257	951	951	951	951	4
492	20231101	104500	49249453	951	951	951	951	2
493	20231101	104400	49247551	951	951	951	951	1
494	20231101	104300	49246600	951	951	951	951	2
495	20231101	104200	49244698	951	951	951	951	6
496	20231101	104100	49238992	951	951	951	951	2
497	20231101	104000	49237090	951	951	951	951	4
498	20231101	103900	49233286	951	951	951	951	3
499	20231101	103800	49230433	950	950	950	950	0
500	20231101	103700	49230433	950	950	958	950	135
501	20231101	103600	49101143	958	958	958	958	756
502	20231101	103500	48376895	950	949	957	949	7
503	20231101	103400	48370225	949	950	957	949	376
504	20231101	103300	48012474	957	950	957	950	121
505	20231101	103200	47896684	950	949	957	949	7
506	20231101	103100	47890014	949	953	953	949	102
507	20231101	103000	47792896	953	953	957	953	129
508	20231101	102900	47669455	953	957	957	953	130
509	20231101	102800	47545057	953	953	957	953	130
510	20231101	102700	47420659	953	953	953	953	2
511	20231101	102600	47418753	953	953	953	953	3
512	20231101	102500	47415894	953	953	953	953	4
513	20231101	102400	47412082	953	953	953	953	2
514	20231101	102300	47410176	954	953	954	953	3
515	20231101	102200	47407315	953	954	958	953	1893
516	20231101	102100	45594992	953	953	953	953	3
517	20231101	102000	45592133	953	953	953	953	2
518	20231101	101900	45590227	953	950	953	950	4
519	20231101	101800	45586418	950	949	950	949	3
520	20231101	101700	45583569	949	954	954	949	130
521	20231101	101600	45459559	949	949	954	949	131
522	20231101	101500	45334600	949	949	954	949	133
523	20231101	101400	45207743	954	949	954	949	129
524	20231101	101300	45084682	949	954	954	949	130
525	20231101	101200	44960672	947	947	954	947	132
526	20231101	101100	44834772	947	947	954	947	132
527	20231101	101000	44708865	947	947	952	947	32
528	20231101	100900	44678426	952	946	952	944	131
529	20231101	100800	44553733	952	946	952	946	738
530	20231101	100700	43851935	946	946	946	946	1
531	20231101	100600	43850989	945	952	952	945	108
532	20231101	100500	43748194	944	944	944	944	5
533	20231101	100400	43743474	944	944	944	944	3
534	20231101	100300	43740642	952	952	952	952	21
535	20231101	100200	43720650	943	943	943	943	4
536	20231101	100100	43716878	943	943	943	943	4
537	20231101	100000	43713106	943	944	944	943	4
538	20231101	095900	43709332	944	944	944	944	2
539	20231101	095800	43707444	944	944	944	944	1
540	20231101	095700	43706500	943	948	948	943	6
541	20231101	095600	43700827	953	948	953	948	132
542	20231101	095500	43575041	948	948	953	948	133
543	20231101	095400	43448307	953	949	953	945	740
544	20231101	095300	42743943	945	949	949	943	5738
545	20231101	095200	37324628	959	947	959	947	4
546	20231101	095100	37320816	959	952	959	943	5129
547	20231101	095000	32477128	959	952	959	952	9
548	20231101	094900	32468525	960	960	960	960	127
549	20231101	094800	32346605	959	952	959	951	715
550	20231101	094700	31665912	953	953	953	953	906
551	20231101	094600	30802494	954	954	954	954	649
552	20231101	094500	30183348	954	954	954	954	2
553	20231101	094400	30181440	954	956	956	954	356
554	20231101	094300	29841110	956	956	956	956	3
555	20231101	094200	29838242	956	956	956	956	4
556	20231101	094100	29834418	956	956	956	956	3
557	20231101	094000	29831550	956	956	956	956	5
558	20231101	093900	29826770	956	956	956	956	1
559	20231101	093800	29825814	954	954	954	954	2
560	20231101	093700	29823906	954	954	954	954	3
561	20231101	093600	29821044	954	954	960	954	5
562	20231101	093500	29816268	954	960	960	954	131
563	20231101	093400	29690520	954	954	960	954	629
564	20231101	093300	29086698	954	953	960	953	132
565	20231101	093200	28960010	960	959	960	954	414
566	20231101	093100	28563921	953	959	959	953	130
567	20231101	093000	28439263	952	952	959	952	131
568	20231101	092900	28313655	952	952	959	952	132
569	20231101	092800	28187095	952	952	959	952	140
570	20231101	092700	28052919	952	952	959	952	131
571	20231101	092600	27927311	952	959	959	952	132
572	20231101	092500	27800744	952	951	959	951	194
573	20231101	092400	27614720	951	951	951	951	2
574	20231101	092300	27612818	951	951	951	951	6
575	20231101	092200	27607112	951	951	951	951	1065
576	20231101	092100	26594297	951	951	951	951	2
577	20231101	092000	26592395	951	957	960	951	55
578	20231101	091900	26539665	951	951	951	951	3
579	20231101	091800	26536812	951	952	958	951	226
580	20231101	091700	26321230	960	957	960	957	3333
581	20231101	091600	23121571	956	943	956	943	2469
582	20231101	091500	20772038	943	943	943	943	5
583	20231101	091400	20767323	946	944	946	944	7065
584	20231101	091300	14089695	941	941	941	941	6
585	20231101	091200	14084049	941	941	941	941	0
586	20231101	091100	14084049	941	941	941	941	5
587	20231101	091000	14079344	941	935	941	935	888
588	20231101	090900	13243754	941	935	941	935	2
589	20231101	090800	13241878	935	935	935	935	3
590	20231101	090700	13239073	935	935	935	935	5
591	20231101	090600	13234398	935	935	935	935	3
592	20231101	090500	13231593	935	935	935	935	2
593	20231101	090400	13229723	935	935	935	935	1
594	20231101	090300	13228788	935	936	941	935	255
595	20231101	090200	12988861	936	935	936	935	3
596	20231101	090100	12986055	943	943	943	943	6044
597	20231101	090000	7286563	943	943	944	943	7727