KissMeData/019590/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190400	790725880	980	980	980	980	13563
3	20231102	190300	790725880	980	980	980	980	0
4	20231102	190200	790725880	980	980	980	980	0
5	20231102	190100	790725880	980	980	980	980	0
6	20231102	190000	790725880	980	980	980	980	0
7	20231102	185900	790725880	980	980	980	980	0
8	20231102	185800	790725880	980	980	980	980	0
9	20231102	185700	790725880	980	980	980	980	0
10	20231102	185600	790725880	980	980	980	980	0
11	20231102	185500	790725880	980	980	980	980	0
12	20231102	185400	790725880	980	980	980	980	0
13	20231102	185300	790725880	980	980	980	980	0
14	20231102	185200	790725880	980	980	980	980	0
15	20231102	185100	790725880	980	980	980	980	0
16	20231102	185000	790725880	980	980	980	980	0
17	20231102	184900	790725880	980	980	980	980	0
18	20231102	184800	790725880	980	980	980	980	0
19	20231102	184700	790725880	980	980	980	980	0
20	20231102	184600	790725880	980	980	980	980	0
21	20231102	184500	790725880	980	980	980	980	0
22	20231102	184400	790725880	980	980	980	980	0
23	20231102	184300	790725880	980	980	980	980	0
24	20231102	184200	790725880	980	980	980	980	0
25	20231102	184100	790725880	980	980	980	980	0
26	20231102	184000	790725880	980	980	980	980	0
27	20231102	183900	790725880	980	980	980	980	0
28	20231102	183800	790725880	980	980	980	980	0
29	20231102	183700	790725880	980	980	980	980	0
30	20231102	183600	790725880	980	980	980	980	0
31	20231102	183500	790725880	980	980	980	980	0
32	20231102	183400	790725880	980	980	980	980	13563
33	20231102	183300	790725880	980	980	980	980	0
34	20231102	183200	790725880	980	980	980	980	0
35	20231102	183100	790725880	980	980	980	980	0
36	20231102	183000	790725880	980	980	980	980	0
37	20231102	182900	790725880	980	980	980	980	0
38	20231102	182800	790725880	980	980	980	980	0
39	20231102	182700	790725880	980	980	980	980	0
40	20231102	182600	790725880	980	980	980	980	0
41	20231102	182500	790725880	980	980	980	980	0
42	20231102	182400	790725880	980	980	980	980	0
43	20231102	182300	790725880	980	980	980	980	0
44	20231102	182200	790725880	980	980	980	980	0
45	20231102	182100	790725880	980	980	980	980	0
46	20231102	182000	790725880	980	980	980	980	0
47	20231102	181900	790725880	980	980	980	980	0
48	20231102	181800	790725880	980	980	980	980	0
49	20231102	181700	790725880	980	980	980	980	0
50	20231102	181600	790725880	980	980	980	980	0
51	20231102	181500	790725880	980	980	980	980	0
52	20231102	181400	790725880	980	980	980	980	0
53	20231102	181300	790725880	980	980	980	980	0
54	20231102	181200	790725880	980	980	980	980	0
55	20231102	181100	790725880	980	980	980	980	0
56	20231102	181000	790725880	980	980	980	980	0
57	20231102	180900	790725880	980	980	980	980	0
58	20231102	180800	790725880	980	980	980	980	0
59	20231102	180700	790725880	980	980	980	980	0
60	20231102	180600	790725880	980	980	980	980	0
61	20231102	180500	790725880	980	980	980	980	0
62	20231102	180400	790725880	980	980	980	980	13563
63	20231102	180300	790725880	980	980	980	980	0
64	20231102	180200	790725880	980	980	980	980	0
65	20231102	180100	790725880	980	980	980	980	0
66	20231102	180000	790725880	980	980	980	980	0
67	20231102	175900	790725880	980	980	980	980	0
68	20231102	175800	790725880	980	980	980	980	0
69	20231102	175700	790725880	980	980	980	980	0
70	20231102	175600	790725880	980	980	980	980	0
71	20231102	175500	790725880	980	980	980	980	0
72	20231102	175400	790725880	980	980	980	980	0
73	20231102	175300	790725880	980	980	980	980	0
74	20231102	175200	790725880	980	980	980	980	0
75	20231102	175100	790725880	980	980	980	980	0
76	20231102	175000	790725880	980	980	980	980	0
77	20231102	174900	790725880	980	980	980	980	0
78	20231102	174800	790725880	980	980	980	980	0
79	20231102	174700	790725880	980	980	980	980	0
80	20231102	174600	790725880	980	980	980	980	0
81	20231102	174500	790725880	980	980	980	980	0
82	20231102	174400	790725880	980	980	980	980	0
83	20231102	174300	790725880	980	980	980	980	0
84	20231102	174200	790725880	980	980	980	980	0
85	20231102	174100	790725880	980	980	980	980	0
86	20231102	174000	790725880	980	980	980	980	0
87	20231102	173900	790725880	980	980	980	980	0
88	20231102	173800	790725880	980	980	980	980	0
89	20231102	173700	790725880	980	980	980	980	0
90	20231102	173600	790725880	980	980	980	980	0
91	20231102	173500	790725880	980	980	980	980	0
92	20231102	173400	790725880	980	980	980	980	13563
93	20231102	173300	790725880	980	980	980	980	0
94	20231102	173200	790725880	980	980	980	980	0
95	20231102	173100	790725880	980	980	980	980	0
96	20231102	173000	790725880	980	980	980	980	0
97	20231102	172900	790725880	980	980	980	980	0
98	20231102	172800	790725880	980	980	980	980	0
99	20231102	172700	790725880	980	980	980	980	0
100	20231102	172600	790725880	980	980	980	980	0
101	20231102	172500	790725880	980	980	980	980	0
102	20231102	172400	790725880	980	980	980	980	0
103	20231102	172300	790725880	980	980	980	980	0
104	20231102	172200	790725880	980	980	980	980	0
105	20231102	172100	790725880	980	980	980	980	0
106	20231102	172000	790725880	980	980	980	980	0
107	20231102	171900	790725880	980	980	980	980	0
108	20231102	171800	790725880	980	980	980	980	0
109	20231102	171700	790725880	980	980	980	980	0
110	20231102	171600	790725880	980	980	980	980	0
111	20231102	171500	790725880	980	980	980	980	0
112	20231102	171400	790725880	980	980	980	980	0
113	20231102	171300	790725880	980	980	980	980	0
114	20231102	171200	790725880	980	980	980	980	0
115	20231102	171100	790725880	980	980	980	980	0
116	20231102	171000	790725880	980	980	980	980	0
117	20231102	170900	790725880	980	980	980	980	0
118	20231102	170800	790725880	980	980	980	980	0
119	20231102	170700	790725880	980	980	980	980	0
120	20231102	170600	790725880	980	980	980	980	0
121	20231102	170500	790725880	980	980	980	980	0
122	20231102	170400	790725880	980	980	980	980	13563
123	20231102	170300	790725880	980	980	980	980	0
124	20231102	170200	790725880	980	980	980	980	0
125	20231102	170100	790725880	980	980	980	980	0
126	20231102	170000	790725880	980	980	980	980	0
127	20231102	165900	790725880	980	980	980	980	0
128	20231102	165800	790725880	980	980	980	980	0
129	20231102	165700	790725880	980	980	980	980	0
130	20231102	165600	790725880	980	980	980	980	0
131	20231102	165500	790725880	980	980	980	980	0
132	20231102	165400	790725880	980	980	980	980	0
133	20231102	165300	790725880	980	980	980	980	0
134	20231102	165200	790725880	980	980	980	980	0
135	20231102	165100	790725880	980	980	980	980	0
136	20231102	165000	790725880	980	980	980	980	0
137	20231102	164900	790725880	980	980	980	980	0
138	20231102	164800	790725880	980	980	980	980	0
139	20231102	164700	790725880	980	980	980	980	0
140	20231102	164600	790725880	980	980	980	980	0
141	20231102	164500	790725880	980	980	980	980	0
142	20231102	164400	790725880	980	980	980	980	0
143	20231102	164300	790725880	980	980	980	980	0
144	20231102	164200	790725880	980	980	980	980	0
145	20231102	164100	790725880	980	980	980	980	0
146	20231102	164000	790725880	980	980	980	980	0
147	20231102	163900	790725880	980	980	980	980	0
148	20231102	163800	790725880	980	980	980	980	0
149	20231102	163700	790725880	980	980	980	980	0
150	20231102	163600	790725880	980	980	980	980	0
151	20231102	163500	790725880	980	980	980	980	0
152	20231102	163400	790725880	980	980	980	980	13563
153	20231102	163300	790725880	980	980	980	980	0
154	20231102	163200	790725880	980	980	980	980	0
155	20231102	163100	790725880	980	980	980	980	0
156	20231102	163000	790725880	980	980	980	980	0
157	20231102	162900	790725880	980	980	980	980	0
158	20231102	162800	790725880	980	980	980	980	0
159	20231102	162700	790725880	980	980	980	980	0
160	20231102	162600	790725880	980	980	980	980	0
161	20231102	162500	790725880	980	980	980	980	0
162	20231102	162400	790725880	980	980	980	980	0
163	20231102	162300	790725880	980	980	980	980	0
164	20231102	162200	790725880	980	980	980	980	0
165	20231102	162100	790725880	980	980	980	980	0
166	20231102	162000	790725880	980	980	980	980	0
167	20231102	161900	790725880	980	980	980	980	0
168	20231102	161800	790725880	980	980	980	980	0
169	20231102	161700	790725880	980	980	980	980	0
170	20231102	161600	790725880	980	980	980	980	0
171	20231102	161500	790725880	980	980	980	980	0
172	20231102	161400	790725880	980	980	980	980	0
173	20231102	161300	790725880	980	980	980	980	0
174	20231102	161200	790725880	980	980	980	980	0
175	20231102	161100	790725880	980	980	980	980	0
176	20231102	161000	790725880	980	980	980	980	0
177	20231102	160900	790725880	980	980	980	980	0
178	20231102	160800	790725880	980	980	980	980	0
179	20231102	160700	790725880	980	980	980	980	0
180	20231102	160600	790725880	980	980	980	980	0
181	20231102	160500	790725880	980	980	980	980	0
182	20231102	160400	790725880	980	980	980	980	13563
183	20231102	160300	790725880	980	980	980	980	0
184	20231102	160200	790725880	980	980	980	980	0
185	20231102	160100	790725880	980	980	980	980	0
186	20231102	160000	790725880	980	980	980	980	0
187	20231102	155900	790725880	980	980	980	980	0
188	20231102	155800	790725880	980	980	980	980	0
189	20231102	155700	790725880	980	980	980	980	0
190	20231102	155600	790725880	980	980	980	980	0
191	20231102	155500	790725880	980	980	980	980	0
192	20231102	155400	790725880	980	980	980	980	0
193	20231102	155300	790725880	980	980	980	980	0
194	20231102	155200	790725880	980	980	980	980	0
195	20231102	155100	790725880	980	980	980	980	0
196	20231102	155000	790725880	980	980	980	980	0
197	20231102	154900	790725880	980	980	980	980	0
198	20231102	154800	790725880	980	980	980	980	0
199	20231102	154700	790725880	980	980	980	980	0
200	20231102	154600	790725880	980	980	980	980	0
201	20231102	154500	790725880	980	980	980	980	0
202	20231102	154400	790725880	980	980	980	980	0
203	20231102	154300	790725880	980	980	980	980	0
204	20231102	154200	790725880	980	980	980	980	0
205	20231102	154100	790725880	980	980	980	980	0
206	20231102	154000	790725880	980	980	980	980	0
207	20231102	153900	790725880	980	980	980	980	0
208	20231102	153800	790725880	980	980	980	980	0
209	20231102	153700	790725880	980	980	980	980	0
210	20231102	153600	790725880	980	980	980	980	0
211	20231102	153500	790725880	980	980	980	980	0
212	20231102	153400	790725880	980	980	980	980	13563
213	20231102	153300	790725880	980	980	980	980	0
214	20231102	153200	790725880	980	980	980	980	0
215	20231102	153100	790725880	980	980	980	980	0
216	20231102	153000	790725880	980	980	980	980	13563
217	20231102	152900	777434140	972	972	972	972	0
218	20231102	152800	777434140	972	972	972	972	0
219	20231102	152700	777434140	972	972	972	972	0
220	20231102	152600	777434140	972	972	972	972	0
221	20231102	152500	777434140	972	972	972	972	0
222	20231102	152400	777434140	972	972	972	972	0
223	20231102	152300	777434140	972	972	972	972	0
224	20231102	152200	777434140	972	972	972	972	0
225	20231102	152100	777434140	972	972	972	972	0
226	20231102	152000	777434140	972	972	972	972	0
227	20231102	151900	777434140	972	972	972	972	0
228	20231102	151800	777434140	972	969	972	969	301
229	20231102	151700	777142468	972	972	972	972	1
230	20231102	151600	777141496	969	969	969	969	2
231	20231102	151500	777139558	972	972	972	972	0
232	20231102	151400	777139558	972	972	972	972	10
233	20231102	151300	777129838	969	969	969	969	100
234	20231102	151200	777032938	972	972	972	972	2
235	20231102	151100	777030994	969	969	969	969	0
236	20231102	151000	777030994	969	969	969	969	104
237	20231102	150900	776930218	971	971	971	971	0
238	20231102	150800	776930218	971	971	971	971	0
239	20231102	150700	776930218	971	971	971	971	3
240	20231102	150600	776927305	972	972	972	972	0
241	20231102	150500	776927305	972	972	972	972	0
242	20231102	150400	776927305	972	972	972	972	0
243	20231102	150300	776927305	972	971	972	971	100
244	20231102	150200	776830187	972	972	972	972	0
245	20231102	150100	776830187	972	972	972	972	0
246	20231102	150000	776830187	972	972	972	972	0
247	20231102	145900	776830187	972	972	972	972	0
248	20231102	145800	776830187	972	972	972	972	1000
249	20231102	145700	775858187	967	972	972	967	1261
250	20231102	145600	774633150	973	973	973	973	0
251	20231102	145500	774633150	973	973	973	973	3000
252	20231102	145400	771714150	975	974	975	974	3000
253	20231102	145300	768790012	974	967	974	965	3874
254	20231102	145200	765045592	965	975	976	965	8396
255	20231102	145100	756918721	975	975	975	975	766
256	20231102	145000	756171871	976	977	977	976	1371
257	20231102	144900	754833428	977	977	977	977	10
258	20231102	144800	754823658	980	980	980	980	100
259	20231102	144700	754725658	981	981	981	981	1000
260	20231102	144600	753744658	976	978	978	976	10859
261	20231102	144500	743137363	977	977	977	977	286
262	20231102	144400	742857941	982	977	982	977	161
263	20231102	144300	742700339	983	980	983	980	510
264	20231102	144200	742199758	985	985	985	985	0
265	20231102	144100	742199758	985	985	985	985	0
266	20231102	144000	742199758	985	985	985	985	0
267	20231102	143900	742199758	985	981	985	980	4623
268	20231102	143800	737665117	981	981	981	981	2000
269	20231102	143700	735703117	986	986	986	986	0
270	20231102	143600	735703117	986	986	986	986	0
271	20231102	143500	735703117	986	986	986	986	0
272	20231102	143400	735703117	986	986	986	986	0
273	20231102	143300	735703117	986	987	987	980	34
274	20231102	143200	735669598	981	981	981	981	2898
275	20231102	143100	732826660	981	981	981	981	50
276	20231102	143000	732777610	981	981	986	981	3257
277	20231102	142900	729576933	986	986	986	986	1000
278	20231102	142800	728590933	986	987	987	980	22196
279	20231102	142700	706817547	987	987	987	987	16
280	20231102	142600	706801755	988	988	988	988	5000
281	20231102	142500	701861755	987	988	988	987	1808
282	20231102	142400	700076551	987	986	987	986	2900
283	20231102	142300	697214751	987	987	988	987	901
284	20231102	142200	696325345	988	984	988	984	21241
285	20231102	142100	675399573	976	983	984	976	13908
286	20231102	142000	661733298	983	980	983	980	22806
287	20231102	141900	639349006	979	979	979	979	1261
288	20231102	141800	638114487	980	980	980	980	0
289	20231102	141700	638114487	980	980	980	980	0
290	20231102	141600	638114487	980	980	980	980	0
291	20231102	141500	638114487	980	980	980	980	3933
292	20231102	141400	634260147	979	979	980	979	2430
293	20231102	141300	631878918	980	980	980	980	0
294	20231102	141200	631878918	980	979	980	979	1903
295	20231102	141100	630014104	980	979	980	979	7840
296	20231102	141000	622333622	979	977	979	977	2000
297	20231102	140900	620377318	977	977	977	977	0
298	20231102	140800	620377318	977	979	979	977	1912
299	20231102	140700	618507294	979	980	980	978	3760
300	20231102	140600	614823294	980	980	980	980	10849
301	20231102	140500	604191274	980	980	980	980	0
302	20231102	140400	604191274	980	978	980	978	32
303	20231102	140300	604159931	978	975	978	975	15757
304	20231102	140200	588770544	975	975	975	975	5081
305	20231102	140100	583816569	975	975	975	975	0
306	20231102	140000	583816569	975	974	975	974	1000
307	20231102	135900	582841890	975	973	975	973	5000
308	20231102	135800	577968651	974	974	974	974	0
309	20231102	135700	577968651	974	972	974	972	5000
310	20231102	135600	573102009	974	974	974	974	0
311	20231102	135500	573102009	974	974	974	974	0
312	20231102	135400	573102009	974	974	974	974	0
313	20231102	135300	573102009	974	974	974	974	0
314	20231102	135200	573102009	974	974	974	974	0
315	20231102	135100	573102009	974	974	974	974	13
316	20231102	135000	573089347	973	973	973	973	0
317	20231102	134900	573089347	973	973	973	973	0
318	20231102	134800	573089347	973	974	974	973	1555
319	20231102	134700	571575192	973	972	974	972	1117
320	20231102	134600	570488423	973	968	973	968	3690
321	20231102	134500	566916498	973	973	973	973	0
322	20231102	134400	566916498	973	968	973	968	32
323	20231102	134300	566885517	968	968	968	968	100
324	20231102	134200	566788717	973	973	973	973	0
325	20231102	134100	566788717	973	973	973	973	0
326	20231102	134000	566788717	973	973	973	973	0
327	20231102	133900	566788717	973	972	973	972	9061
328	20231102	133800	557973364	972	972	972	972	0
329	20231102	133700	557973364	972	972	972	972	0
330	20231102	133600	557973364	972	972	972	972	1
331	20231102	133500	557972392	965	972	973	965	20421
332	20231102	133400	538127397	973	967	973	967	23740
333	20231102	133300	515136948	967	961	967	961	33282
334	20231102	133200	483063010	961	957	961	957	17262
335	20231102	133100	466502333	956	956	956	956	0
336	20231102	133000	466502333	956	956	956	956	0
337	20231102	132900	466502333	956	956	956	956	280
338	20231102	132800	466234653	956	956	956	956	0
339	20231102	132700	466234653	956	956	956	956	1
340	20231102	132600	466233697	953	953	953	953	7
341	20231102	132500	466227026	954	954	954	954	452
342	20231102	132400	465795818	956	956	956	956	19
343	20231102	132300	465777654	957	956	957	956	1991
344	20231102	132200	463872972	956	956	956	956	0
345	20231102	132100	463872972	956	956	956	956	44
346	20231102	132000	463830908	956	956	956	956	0
347	20231102	131900	463830908	956	956	956	956	0
348	20231102	131800	463830908	956	956	956	956	0
349	20231102	131700	463830908	956	956	956	956	0
350	20231102	131600	463830908	956	956	956	956	0
351	20231102	131500	463830908	956	956	956	956	0
352	20231102	131400	463830908	956	956	956	956	50
353	20231102	131300	463783108	953	953	953	953	0
354	20231102	131200	463783108	953	953	953	953	0
355	20231102	131100	463783108	953	953	953	953	0
356	20231102	131000	463783108	953	953	953	953	9
357	20231102	130900	463774531	954	954	954	954	300
358	20231102	130800	463488331	955	955	955	955	0
359	20231102	130700	463488331	955	955	955	955	0
360	20231102	130600	463488331	955	955	955	955	76
361	20231102	130500	463415751	954	954	954	954	0
362	20231102	130400	463415751	954	954	954	954	0
363	20231102	130300	463415751	954	954	954	954	0
364	20231102	130200	463415751	954	954	954	954	0
365	20231102	130100	463415751	954	955	955	954	5001
366	20231102	130000	458644796	955	955	955	955	78
367	20231102	125900	458570306	955	955	955	955	0
368	20231102	125800	458570306	955	955	955	955	0
369	20231102	125700	458570306	955	955	955	955	174
370	20231102	125600	458404136	956	956	956	956	96
371	20231102	125500	458312360	956	956	956	954	2630
372	20231102	125400	455802980	956	955	956	955	1900
373	20231102	125300	453987080	956	955	956	954	3063
374	20231102	125200	451059172	956	956	956	956	0
375	20231102	125100	451059172	956	956	956	956	0
376	20231102	125000	451059172	956	955	956	955	307
377	20231102	124900	450765980	956	956	956	956	0
378	20231102	124800	450765980	956	955	956	955	401
379	20231102	124700	450382924	953	953	953	953	5000
380	20231102	124600	445617924	957	957	957	957	0
381	20231102	124500	445617924	957	956	957	956	400
382	20231102	124400	445235424	957	957	957	957	0
383	20231102	124300	445235424	957	957	957	957	0
384	20231102	124200	445235424	957	957	957	957	500
385	20231102	124100	444756924	952	952	952	952	0
386	20231102	124000	444756924	952	953	953	952	14360
387	20231102	123900	431081589	953	955	955	953	2325
388	20231102	123800	428862986	957	957	957	957	0
389	20231102	123700	428862986	957	957	957	957	2
390	20231102	123600	428861072	957	957	957	957	0
391	20231102	123500	428861072	957	957	957	957	0
392	20231102	123400	428861072	957	957	957	957	0
393	20231102	123300	428861072	957	957	957	957	0
394	20231102	123200	428861072	957	957	957	957	0
395	20231102	123100	428861072	957	957	957	957	1
396	20231102	123000	428860115	958	958	958	958	0
397	20231102	122900	428860115	958	958	958	958	0
398	20231102	122800	428860115	958	958	958	958	0
399	20231102	122700	428860115	958	957	958	957	302
400	20231102	122600	428571100	953	953	953	953	0
401	20231102	122500	428571100	953	953	953	953	0
402	20231102	122400	428571100	953	953	953	953	0
403	20231102	122300	428571100	953	953	953	953	1061
404	20231102	122200	427559967	957	952	957	952	325
405	20231102	122100	427249067	952	952	952	952	6
406	20231102	122000	427243355	958	958	958	958	0
407	20231102	121900	427243355	958	957	958	957	400
408	20231102	121800	426860455	957	957	957	957	0
409	20231102	121700	426860455	957	957	957	957	0
410	20231102	121600	426860455	957	957	957	957	0
411	20231102	121500	426860455	957	957	957	957	0
412	20231102	121400	426860455	957	957	957	957	300
413	20231102	121300	426573355	952	952	952	952	447
414	20231102	121200	426147811	957	957	957	957	0
415	20231102	121100	426147811	957	957	957	957	0
416	20231102	121000	426147811	957	953	957	953	3001
417	20231102	120900	423287854	953	954	954	953	6695
418	20231102	120800	416907469	953	956	957	953	9499
419	20231102	120700	407849030	954	953	954	953	8694
420	20231102	120600	399555054	954	954	954	954	500
421	20231102	120500	399078054	955	955	955	955	1406
422	20231102	120400	397735324	956	956	956	956	0
423	20231102	120300	397735324	956	956	956	956	0
424	20231102	120200	397735324	956	956	956	956	0
425	20231102	120100	397735324	956	956	956	956	2971
426	20231102	120000	394895048	957	957	957	957	0
427	20231102	115900	394895048	957	957	957	957	0
428	20231102	115800	394895048	957	957	957	957	1
429	20231102	115700	394894091	956	956	956	956	29
430	20231102	115600	394866367	958	958	958	958	0
431	20231102	115500	394866367	958	956	958	955	800
432	20231102	115400	394101240	958	958	958	958	0
433	20231102	115300	394101240	958	958	958	958	0
434	20231102	115200	394101240	958	958	958	958	0
435	20231102	115100	394101240	958	957	958	957	40
436	20231102	115000	394062956	958	958	958	958	0
437	20231102	114900	394062956	958	958	958	958	0
438	20231102	114800	394062956	958	958	958	958	0
439	20231102	114700	394062956	958	958	958	958	0
440	20231102	114600	394062956	958	958	958	958	0
441	20231102	114500	394062956	958	958	958	958	0
442	20231102	114400	394062956	958	958	958	958	0
443	20231102	114300	394062956	958	956	958	956	2
444	20231102	114200	394061042	958	958	958	958	0
445	20231102	114100	394061042	958	958	958	958	5936
446	20231102	114000	388374354	958	958	958	958	0
447	20231102	113900	388374354	958	958	958	958	0
448	20231102	113800	388374354	958	958	958	958	0
449	20231102	113700	388374354	958	958	958	958	0
450	20231102	113600	388374354	958	958	958	958	0
451	20231102	113500	388374354	958	958	958	958	0
452	20231102	113400	388374354	958	958	958	958	0
453	20231102	113300	388374354	958	958	958	958	0
454	20231102	113200	388374354	958	957	958	957	500
455	20231102	113100	387895783	956	956	956	956	0
456	20231102	113000	387895783	956	956	956	956	0
457	20231102	112900	387895783	956	957	957	956	355
458	20231102	112800	387556399	958	958	958	958	0
459	20231102	112700	387556399	958	958	958	958	0
460	20231102	112600	387556399	958	958	958	958	0
461	20231102	112500	387556399	958	957	958	953	4403
462	20231102	112400	383344325	958	958	958	958	0
463	20231102	112300	383344325	958	958	958	958	0
464	20231102	112200	383344325	958	958	958	958	11
465	20231102	112100	383333787	959	959	959	959	0
466	20231102	112000	383333787	959	959	959	959	0
467	20231102	111900	383333787	959	959	959	959	0
468	20231102	111800	383333787	959	959	959	959	0
469	20231102	111700	383333787	959	959	959	959	0
470	20231102	111600	383333787	959	959	959	959	2281
471	20231102	111500	381146308	958	958	958	958	0
472	20231102	111400	381146308	958	958	958	958	1
473	20231102	111300	381145350	956	956	956	956	38
474	20231102	111200	381109022	956	958	959	956	10586
475	20231102	111100	370958270	959	959	959	959	0
476	20231102	111000	370958270	959	957	959	957	650
477	20231102	110900	370335622	959	959	959	959	0
478	20231102	110800	370335622	959	959	959	959	0
479	20231102	110700	370335622	959	958	959	958	300
480	20231102	110600	370048221	958	958	958	958	0
481	20231102	110500	370048221	958	958	958	958	1
482	20231102	110400	370047263	957	952	957	952	195
483	20231102	110300	369860678	952	954	954	952	494
484	20231102	110200	369389980	960	959	960	959	5000
485	20231102	110100	364590280	960	959	960	959	400
486	20231102	110000	364206580	959	959	959	959	0
487	20231102	105900	364206580	959	959	959	959	300
488	20231102	105800	363918880	955	956	956	955	10000
489	20231102	105700	354363880	961	958	961	958	2000
490	20231102	105600	352446198	960	960	960	960	0
491	20231102	105500	352446198	960	960	960	960	0
492	20231102	105400	352446198	960	959	960	959	5459
493	20231102	105300	347207558	960	960	960	960	0
494	20231102	105200	347207558	960	954	960	954	5000
495	20231102	105100	342428946	954	952	954	952	1051
496	20231102	105000	341428126	954	954	954	954	0
497	20231102	104900	341428126	954	954	954	954	0
498	20231102	104800	341428126	954	953	954	953	2
499	20231102	104700	341426219	950	948	950	948	7531
500	20231102	104600	334273800	949	947	949	947	4866
501	20231102	104500	329661122	947	947	947	947	0
502	20231102	104400	329661122	947	947	947	947	210
503	20231102	104300	329462252	948	946	948	946	10775
504	20231102	104200	319258890	946	946	946	946	0
505	20231102	104100	319258890	946	946	946	946	0
506	20231102	104000	319258890	946	945	946	944	421
507	20231102	103900	318861328	945	946	946	945	1085
508	20231102	103800	317835918	945	947	947	945	501
509	20231102	103700	317362171	946	946	946	946	525
510	20231102	103600	316865521	945	945	945	945	0
511	20231102	103500	316865521	945	945	945	945	2164
512	20231102	103400	314820541	945	943	945	943	2001
513	20231102	103300	312933596	946	946	946	946	257
514	20231102	103200	312690474	946	946	946	946	2243
515	20231102	103100	310568596	946	946	946	946	0
516	20231102	103000	310568596	946	946	946	946	0
517	20231102	102900	310568596	946	946	946	946	0
518	20231102	102800	310568596	946	946	946	946	1
519	20231102	102700	310567650	942	942	942	942	21
520	20231102	102600	310547868	942	942	942	942	77
521	20231102	102500	310475334	946	946	946	946	0
522	20231102	102400	310475334	946	946	946	946	0
523	20231102	102300	310475334	946	946	946	946	0
524	20231102	102200	310475334	946	946	946	946	1
525	20231102	102100	310474388	941	941	941	941	0
526	20231102	102000	310474388	941	941	941	941	0
527	20231102	101900	310474388	941	946	946	941	120043
528	20231102	101800	197372131	946	946	946	946	13
529	20231102	101700	197359833	946	946	946	946	0
530	20231102	101600	197359833	946	946	946	946	0
531	20231102	101500	197359833	946	946	946	946	4000
532	20231102	101400	193575833	946	946	946	946	1000
533	20231102	101300	192629833	947	947	949	947	10016
534	20231102	101200	183144679	949	949	949	947	5167
535	20231102	101100	178251234	947	946	947	946	10016
536	20231102	101000	168771082	950	946	950	946	27480
537	20231102	100900	142679619	947	946	947	946	4247
538	20231102	100800	138658310	946	945	946	945	2
539	20231102	100700	138656419	947	947	947	947	0
540	20231102	100600	138656419	947	946	947	946	4
541	20231102	100500	138652634	945	945	945	945	1999
542	20231102	100400	136763579	945	945	945	945	0
543	20231102	100300	136763579	945	944	945	944	12
544	20231102	100200	136752250	944	943	944	943	7628
545	20231102	100100	129558747	943	942	943	942	157
546	20231102	100000	129410714	943	943	943	942	687
547	20231102	095900	128763141	943	943	943	943	1142
548	20231102	095800	127686235	943	943	943	943	3176
549	20231102	095700	124691267	942	943	943	942	17735
550	20231102	095600	107974162	944	944	944	944	100
551	20231102	095500	107879762	943	943	943	943	2000
552	20231102	095400	105993762	946	946	946	946	73
553	20231102	095300	105924704	943	943	943	943	0
554	20231102	095200	105924704	943	946	946	943	2018
555	20231102	095100	104021676	947	946	947	946	482
556	20231102	095000	103565404	947	947	947	947	5
557	20231102	094900	103560669	948	947	948	942	3198
558	20231102	094800	100532259	947	945	947	945	1883
559	20231102	094700	98752822	940	940	940	940	0
560	20231102	094600	98752822	940	942	942	940	690
561	20231102	094500	98103144	942	942	942	942	100
562	20231102	094400	98008944	942	942	942	942	800
563	20231102	094300	97255344	942	942	942	942	196
564	20231102	094200	97070712	942	942	942	942	150
565	20231102	094100	96929412	942	942	942	942	486
566	20231102	094000	96471600	942	942	942	941	7545
567	20231102	093900	89371210	942	945	945	942	6002
568	20231102	093800	83717323	943	944	944	943	5340
569	20231102	093700	78681423	944	944	944	944	0
570	20231102	093600	78681423	944	944	944	944	0
571	20231102	093500	78681423	944	947	947	944	1508
572	20231102	093400	77257279	947	947	947	947	0
573	20231102	093300	77257279	947	947	947	947	4
574	20231102	093200	77253491	947	947	947	947	11
575	20231102	093100	77243074	945	945	945	945	136
576	20231102	093000	77114554	949	948	949	948	100
577	20231102	092900	77019745	945	948	948	945	101
578	20231102	092800	76924000	949	944	949	944	5008
579	20231102	092700	72178043	947	947	947	947	0
580	20231102	092600	72178043	947	945	947	945	477
581	20231102	092500	71727211	944	944	944	944	2000
582	20231102	092400	69839211	944	946	946	944	2
583	20231102	092300	69837321	947	945	947	945	1004
584	20231102	092200	68888533	948	949	949	948	2355
585	20231102	092100	66654790	949	946	949	946	5854
586	20231102	092000	61107470	945	945	945	945	61
587	20231102	091900	61049825	946	945	946	945	1000
588	20231102	091800	60103934	946	946	946	946	693
589	20231102	091700	59448356	947	947	947	947	1000
590	20231102	091600	58501356	946	946	946	944	3089
591	20231102	091500	55581340	946	943	947	943	162
592	20231102	091400	55428567	941	945	945	941	3272
593	20231102	091300	52346304	947	947	947	947	309
594	20231102	091200	52053681	949	950	950	949	7308
595	20231102	091100	45116675	950	950	950	950	946
596	20231102	091000	44217975	950	948	960	948	16244
597	20231102	090900	28797861	948	945	948	945	11375
598	20231102	090800	18039380	944	943	945	939	4044
599	20231102	090700	14219127	943	941	943	939	1493
600	20231102	090600	12812554	941	939	941	939	544
601	20231102	090500	12300734	944	944	944	944	0
602	20231102	090400	12300734	944	938	944	938	605
603	20231102	090300	11730319	942	943	943	942	55
604	20231102	090200	11678455	936	947	947	933	3300
605	20231102	090100	8569803	948	948	948	948	16
606	20231102	090000	8554635	949	953	953	944	8988