KissMeData/058400/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193600	782779463	956	956	956	956	16482
3	20231102	193500	782779463	956	956	956	956	0
4	20231102	193400	782779463	956	956	956	956	0
5	20231102	193300	782779463	956	956	956	956	0
6	20231102	193200	782779463	956	956	956	956	0
7	20231102	193100	782779463	956	956	956	956	0
8	20231102	193000	782779463	956	956	956	956	0
9	20231102	192900	782779463	956	956	956	956	0
10	20231102	192800	782779463	956	956	956	956	0
11	20231102	192700	782779463	956	956	956	956	0
12	20231102	192600	782779463	956	956	956	956	0
13	20231102	192500	782779463	956	956	956	956	0
14	20231102	192400	782779463	956	956	956	956	0
15	20231102	192300	782779463	956	956	956	956	0
16	20231102	192200	782779463	956	956	956	956	0
17	20231102	192100	782779463	956	956	956	956	0
18	20231102	192000	782779463	956	956	956	956	0
19	20231102	191900	782779463	956	956	956	956	0
20	20231102	191800	782779463	956	956	956	956	0
21	20231102	191700	782779463	956	956	956	956	0
22	20231102	191600	782779463	956	956	956	956	0
23	20231102	191500	782779463	956	956	956	956	0
24	20231102	191400	782779463	956	956	956	956	0
25	20231102	191300	782779463	956	956	956	956	0
26	20231102	191200	782779463	956	956	956	956	0
27	20231102	191100	782779463	956	956	956	956	0
28	20231102	191000	782779463	956	956	956	956	0
29	20231102	190900	782779463	956	956	956	956	0
30	20231102	190800	782779463	956	956	956	956	0
31	20231102	190700	782779463	956	956	956	956	0
32	20231102	190600	782779463	956	956	956	956	16482
33	20231102	190500	782779463	956	956	956	956	0
34	20231102	190400	782779463	956	956	956	956	0
35	20231102	190300	782779463	956	956	956	956	0
36	20231102	190200	782779463	956	956	956	956	0
37	20231102	190100	782779463	956	956	956	956	0
38	20231102	190000	782779463	956	956	956	956	0
39	20231102	185900	782779463	956	956	956	956	0
40	20231102	185800	782779463	956	956	956	956	0
41	20231102	185700	782779463	956	956	956	956	0
42	20231102	185600	782779463	956	956	956	956	0
43	20231102	185500	782779463	956	956	956	956	0
44	20231102	185400	782779463	956	956	956	956	0
45	20231102	185300	782779463	956	956	956	956	0
46	20231102	185200	782779463	956	956	956	956	0
47	20231102	185100	782779463	956	956	956	956	0
48	20231102	185000	782779463	956	956	956	956	0
49	20231102	184900	782779463	956	956	956	956	0
50	20231102	184800	782779463	956	956	956	956	0
51	20231102	184700	782779463	956	956	956	956	0
52	20231102	184600	782779463	956	956	956	956	0
53	20231102	184500	782779463	956	956	956	956	0
54	20231102	184400	782779463	956	956	956	956	0
55	20231102	184300	782779463	956	956	956	956	0
56	20231102	184200	782779463	956	956	956	956	0
57	20231102	184100	782779463	956	956	956	956	0
58	20231102	184000	782779463	956	956	956	956	0
59	20231102	183900	782779463	956	956	956	956	0
60	20231102	183800	782779463	956	956	956	956	0
61	20231102	183700	782779463	956	956	956	956	0
62	20231102	183600	782779463	956	956	956	956	16482
63	20231102	183500	782779463	956	956	956	956	0
64	20231102	183400	782779463	956	956	956	956	0
65	20231102	183300	782779463	956	956	956	956	0
66	20231102	183200	782779463	956	956	956	956	0
67	20231102	183100	782779463	956	956	956	956	0
68	20231102	183000	782779463	956	956	956	956	0
69	20231102	182900	782779463	956	956	956	956	0
70	20231102	182800	782779463	956	956	956	956	0
71	20231102	182700	782779463	956	956	956	956	0
72	20231102	182600	782779463	956	956	956	956	0
73	20231102	182500	782779463	956	956	956	956	0
74	20231102	182400	782779463	956	956	956	956	0
75	20231102	182300	782779463	956	956	956	956	0
76	20231102	182200	782779463	956	956	956	956	0
77	20231102	182100	782779463	956	956	956	956	0
78	20231102	182000	782779463	956	956	956	956	0
79	20231102	181900	782779463	956	956	956	956	0
80	20231102	181800	782779463	956	956	956	956	0
81	20231102	181700	782779463	956	956	956	956	0
82	20231102	181600	782779463	956	956	956	956	0
83	20231102	181500	782779463	956	956	956	956	0
84	20231102	181400	782779463	956	956	956	956	0
85	20231102	181300	782779463	956	956	956	956	0
86	20231102	181200	782779463	956	956	956	956	0
87	20231102	181100	782779463	956	956	956	956	0
88	20231102	181000	782779463	956	956	956	956	0
89	20231102	180900	782779463	956	956	956	956	0
90	20231102	180800	782779463	956	956	956	956	0
91	20231102	180700	782779463	956	956	956	956	0
92	20231102	180600	782779463	956	956	956	956	16482
93	20231102	180500	782779463	956	956	956	956	0
94	20231102	180400	782779463	956	956	956	956	0
95	20231102	180300	782779463	956	956	956	956	0
96	20231102	180200	782779463	956	956	956	956	0
97	20231102	180100	782779463	956	956	956	956	0
98	20231102	180000	782779463	956	956	956	956	0
99	20231102	175900	782779463	956	956	956	956	0
100	20231102	175800	782779463	956	956	956	956	0
101	20231102	175700	782779463	956	956	956	956	0
102	20231102	175600	782779463	956	956	956	956	0
103	20231102	175500	782779463	956	956	956	956	0
104	20231102	175400	782779463	956	956	956	956	0
105	20231102	175300	782779463	956	956	956	956	0
106	20231102	175200	782779463	956	956	956	956	0
107	20231102	175100	782779463	956	956	956	956	0
108	20231102	175000	782779463	956	956	956	956	0
109	20231102	174900	782779463	956	956	956	956	0
110	20231102	174800	782779463	956	956	956	956	0
111	20231102	174700	782779463	956	956	956	956	0
112	20231102	174600	782779463	956	956	956	956	0
113	20231102	174500	782779463	956	956	956	956	0
114	20231102	174400	782779463	956	956	956	956	0
115	20231102	174300	782779463	956	956	956	956	0
116	20231102	174200	782779463	956	956	956	956	0
117	20231102	174100	782779463	956	956	956	956	0
118	20231102	174000	782779463	956	956	956	956	0
119	20231102	173900	782779463	956	956	956	956	0
120	20231102	173800	782779463	956	956	956	956	0
121	20231102	173700	782779463	956	956	956	956	0
122	20231102	173600	782779463	956	956	956	956	16482
123	20231102	173500	782779463	956	956	956	956	0
124	20231102	173400	782779463	956	956	956	956	0
125	20231102	173300	782779463	956	956	956	956	0
126	20231102	173200	782779463	956	956	956	956	0
127	20231102	173100	782779463	956	956	956	956	0
128	20231102	173000	782779463	956	956	956	956	0
129	20231102	172900	782779463	956	956	956	956	0
130	20231102	172800	782779463	956	956	956	956	0
131	20231102	172700	782779463	956	956	956	956	0
132	20231102	172600	782779463	956	956	956	956	0
133	20231102	172500	782779463	956	956	956	956	0
134	20231102	172400	782779463	956	956	956	956	0
135	20231102	172300	782779463	956	956	956	956	0
136	20231102	172200	782779463	956	956	956	956	0
137	20231102	172100	782779463	956	956	956	956	0
138	20231102	172000	782779463	956	956	956	956	0
139	20231102	171900	782779463	956	956	956	956	0
140	20231102	171800	782779463	956	956	956	956	0
141	20231102	171700	782779463	956	956	956	956	0
142	20231102	171600	782779463	956	956	956	956	0
143	20231102	171500	782779463	956	956	956	956	0
144	20231102	171400	782779463	956	956	956	956	0
145	20231102	171300	782779463	956	956	956	956	0
146	20231102	171200	782779463	956	956	956	956	0
147	20231102	171100	782779463	956	956	956	956	0
148	20231102	171000	782779463	956	956	956	956	0
149	20231102	170900	782779463	956	956	956	956	0
150	20231102	170800	782779463	956	956	956	956	0
151	20231102	170700	782779463	956	956	956	956	0
152	20231102	170600	782779463	956	956	956	956	16482
153	20231102	170500	782779463	956	956	956	956	0
154	20231102	170400	782779463	956	956	956	956	0
155	20231102	170300	782779463	956	956	956	956	0
156	20231102	170200	782779463	956	956	956	956	0
157	20231102	170100	782779463	956	956	956	956	0
158	20231102	170000	782779463	956	956	956	956	0
159	20231102	165900	782779463	956	956	956	956	0
160	20231102	165800	782779463	956	956	956	956	0
161	20231102	165700	782779463	956	956	956	956	0
162	20231102	165600	782779463	956	956	956	956	0
163	20231102	165500	782779463	956	956	956	956	0
164	20231102	165400	782779463	956	956	956	956	0
165	20231102	165300	782779463	956	956	956	956	0
166	20231102	165200	782779463	956	956	956	956	0
167	20231102	165100	782779463	956	956	956	956	0
168	20231102	165000	782779463	956	956	956	956	0
169	20231102	164900	782779463	956	956	956	956	0
170	20231102	164800	782779463	956	956	956	956	0
171	20231102	164700	782779463	956	956	956	956	0
172	20231102	164600	782779463	956	956	956	956	0
173	20231102	164500	782779463	956	956	956	956	0
174	20231102	164400	782779463	956	956	956	956	0
175	20231102	164300	782779463	956	956	956	956	0
176	20231102	164200	782779463	956	956	956	956	0
177	20231102	164100	782779463	956	956	956	956	0
178	20231102	164000	782779463	956	956	956	956	0
179	20231102	163900	782779463	956	956	956	956	0
180	20231102	163800	782779463	956	956	956	956	0
181	20231102	163700	782779463	956	956	956	956	0
182	20231102	163600	782779463	956	956	956	956	16482
183	20231102	163500	782779463	956	956	956	956	0
184	20231102	163400	782779463	956	956	956	956	0
185	20231102	163300	782779463	956	956	956	956	0
186	20231102	163200	782779463	956	956	956	956	0
187	20231102	163100	782779463	956	956	956	956	0
188	20231102	163000	782779463	956	956	956	956	0
189	20231102	162900	782779463	956	956	956	956	0
190	20231102	162800	782779463	956	956	956	956	0
191	20231102	162700	782779463	956	956	956	956	0
192	20231102	162600	782779463	956	956	956	956	0
193	20231102	162500	782779463	956	956	956	956	0
194	20231102	162400	782779463	956	956	956	956	0
195	20231102	162300	782779463	956	956	956	956	0
196	20231102	162200	782779463	956	956	956	956	0
197	20231102	162100	782779463	956	956	956	956	0
198	20231102	162000	782779463	956	956	956	956	0
199	20231102	161900	782779463	956	956	956	956	0
200	20231102	161800	782779463	956	956	956	956	0
201	20231102	161700	782779463	956	956	956	956	0
202	20231102	161600	782779463	956	956	956	956	0
203	20231102	161500	782779463	956	956	956	956	0
204	20231102	161400	782779463	956	956	956	956	0
205	20231102	161300	782779463	956	956	956	956	0
206	20231102	161200	782779463	956	956	956	956	0
207	20231102	161100	782779463	956	956	956	956	0
208	20231102	161000	782779463	956	956	956	956	0
209	20231102	160900	782779463	956	956	956	956	0
210	20231102	160800	782779463	956	956	956	956	0
211	20231102	160700	782779463	956	956	956	956	0
212	20231102	160600	782779463	956	956	956	956	16482
213	20231102	160500	782779463	956	956	956	956	0
214	20231102	160400	782779463	956	956	956	956	0
215	20231102	160300	782779463	956	956	956	956	0
216	20231102	160200	782779463	956	956	956	956	0
217	20231102	160100	782779463	956	956	956	956	0
218	20231102	160000	782779463	956	956	956	956	0
219	20231102	155900	782779463	956	956	956	956	0
220	20231102	155800	782779463	956	956	956	956	0
221	20231102	155700	782779463	956	956	956	956	0
222	20231102	155600	782779463	956	956	956	956	0
223	20231102	155500	782779463	956	956	956	956	0
224	20231102	155400	782779463	956	956	956	956	0
225	20231102	155300	782779463	956	956	956	956	0
226	20231102	155200	782779463	956	956	956	956	0
227	20231102	155100	782779463	956	956	956	956	0
228	20231102	155000	782779463	956	956	956	956	0
229	20231102	154900	782779463	956	956	956	956	0
230	20231102	154800	782779463	956	956	956	956	0
231	20231102	154700	782779463	956	956	956	956	0
232	20231102	154600	782779463	956	956	956	956	0
233	20231102	154500	782779463	956	956	956	956	0
234	20231102	154400	782779463	956	956	956	956	0
235	20231102	154300	782779463	956	956	956	956	0
236	20231102	154200	782779463	956	956	956	956	0
237	20231102	154100	782779463	956	956	956	956	0
238	20231102	154000	782779463	956	956	956	956	0
239	20231102	153900	782779463	956	956	956	956	0
240	20231102	153800	782779463	956	956	956	956	0
241	20231102	153700	782779463	956	956	956	956	0
242	20231102	153600	782779463	956	956	956	956	16482
243	20231102	153500	782779463	956	956	956	956	0
244	20231102	153400	782779463	956	956	956	956	0
245	20231102	153300	782779463	956	956	956	956	0
246	20231102	153200	782779463	956	956	956	956	0
247	20231102	153100	782779463	956	956	956	956	0
248	20231102	153000	782779463	956	956	956	956	16482
249	20231102	152900	767022671	957	957	957	957	0
250	20231102	152800	767022671	957	957	957	957	0
251	20231102	152700	767022671	957	957	957	957	0
252	20231102	152600	767022671	957	957	957	957	0
253	20231102	152500	767022671	957	957	957	957	0
254	20231102	152400	767022671	957	957	957	957	0
255	20231102	152300	767022671	957	957	957	957	0
256	20231102	152200	767022671	957	957	957	957	0
257	20231102	152100	767022671	957	957	957	957	0
258	20231102	152000	767022671	957	957	957	957	0
259	20231102	151900	767022671	957	957	957	956	671
260	20231102	151800	766380944	958	957	958	957	61
261	20231102	151700	766322566	957	958	958	957	1200
262	20231102	151600	765173166	958	958	958	958	3500
263	20231102	151500	761820166	958	955	958	955	15699
264	20231102	151400	746780727	955	959	959	955	15247
265	20231102	151300	732186250	959	956	959	956	7312
266	20231102	151200	725184311	956	955	956	955	3535
267	20231102	151100	721804951	956	955	956	955	501
268	20231102	151000	721326495	955	956	956	955	56
269	20231102	150900	721273010	955	955	955	955	0
270	20231102	150800	721273010	955	955	955	955	200
271	20231102	150700	721082010	953	953	953	953	2160
272	20231102	150600	719023530	953	953	953	953	32
273	20231102	150500	718993034	953	953	953	953	500
274	20231102	150400	718516534	956	956	956	956	0
275	20231102	150300	718516534	956	956	956	956	3567
276	20231102	150200	715106482	956	954	956	954	5240
277	20231102	150100	710105169	955	954	955	954	1633
278	20231102	150000	708547233	954	952	954	952	8278
279	20231102	145900	700654297	952	952	952	952	0
280	20231102	145800	700654297	952	953	953	952	912
281	20231102	145700	699785761	953	953	953	953	795
282	20231102	145600	699028126	953	953	953	953	5
283	20231102	145500	699023361	953	952	953	952	328
284	20231102	145400	698710876	952	952	952	952	1001
285	20231102	145300	697757924	950	950	950	950	0
286	20231102	145200	697757924	950	950	950	950	10
287	20231102	145100	697748424	953	950	953	948	5747
288	20231102	145000	692299313	953	950	953	949	6001
289	20231102	144900	686603757	954	950	954	950	4500
290	20231102	144800	682328547	950	951	951	950	2501
291	20231102	144700	679952596	951	952	952	951	5004
292	20231102	144600	675191287	953	953	953	953	0
293	20231102	144500	675191287	953	953	953	953	0
294	20231102	144400	675191287	953	953	953	953	805
295	20231102	144300	674424122	952	951	953	951	6240
296	20231102	144200	668481157	951	950	951	950	2076
297	20231102	144100	666508257	949	950	950	949	197
298	20231102	144000	666321204	950	950	950	950	2
299	20231102	143900	666319304	950	950	950	950	3527
300	20231102	143800	662968654	951	951	951	951	126
301	20231102	143700	662848828	951	951	951	951	0
302	20231102	143600	662848828	951	949	951	949	3387
303	20231102	143500	659634504	950	950	950	950	64
304	20231102	143400	659573704	950	950	950	950	1
305	20231102	143300	659572754	949	949	949	949	0
306	20231102	143200	659572754	949	949	949	948	122
307	20231102	143100	659456983	948	951	951	948	6589
308	20231102	143000	653206322	952	951	952	951	14
309	20231102	142900	653192995	952	952	952	952	1048
310	20231102	142800	652195299	952	952	952	952	2
311	20231102	142700	652193395	948	952	952	948	9060
312	20231102	142600	643599166	952	952	952	952	0
313	20231102	142500	643599166	952	952	952	952	0
314	20231102	142400	643599166	952	952	952	952	2
315	20231102	142300	643597262	952	952	952	952	1
316	20231102	142200	643596310	952	952	952	951	3321
317	20231102	142100	640438018	952	952	952	952	2
318	20231102	142000	640436114	949	952	952	949	8260
319	20231102	141900	632593019	953	953	953	953	0
320	20231102	141800	632593019	953	953	953	951	6101
321	20231102	141700	626787907	953	953	953	953	5160
322	20231102	141600	621870427	953	953	953	953	0
323	20231102	141500	621870427	953	954	954	953	6000
324	20231102	141400	616152269	958	955	958	955	747
325	20231102	141300	615438879	955	955	955	955	68
326	20231102	141200	615373939	955	955	955	955	0
327	20231102	141100	615373939	955	955	955	955	0
328	20231102	141000	615373939	955	955	955	955	0
329	20231102	140900	615373939	955	955	955	955	0
330	20231102	140800	615373939	955	955	955	955	302
331	20231102	140700	615085529	955	955	955	955	4
332	20231102	140600	615081709	955	954	955	954	15
333	20231102	140500	615067394	953	953	953	953	0
334	20231102	140400	615067394	953	953	953	953	76
335	20231102	140300	614994966	952	953	953	952	3847
336	20231102	140200	611332142	953	953	953	953	505
337	20231102	140100	610850877	953	954	954	953	4178
338	20231102	140000	606867711	954	955	955	954	619
339	20231102	135900	606277080	955	955	955	955	3117
340	20231102	135800	603300345	959	959	959	959	0
341	20231102	135700	603300345	959	959	959	956	43
342	20231102	135600	603259180	959	958	959	958	24
343	20231102	135500	603236184	959	959	959	959	0
344	20231102	135400	603236184	959	959	959	959	350
345	20231102	135300	602900534	959	959	959	959	0
346	20231102	135200	602900534	959	956	959	956	891
347	20231102	135100	602048735	956	955	956	955	889
348	20231102	135000	601199739	955	956	956	955	17
349	20231102	134900	601183494	956	959	959	956	9272
350	20231102	134800	592313496	959	959	959	959	0
351	20231102	134700	592313496	959	959	959	959	22
352	20231102	134600	592292398	960	960	960	960	0
353	20231102	134500	592292398	960	960	960	959	2003
354	20231102	134400	590371518	959	959	959	959	771
355	20231102	134300	589632129	959	959	959	959	92
356	20231102	134200	589543901	958	958	958	958	0
357	20231102	134100	589543901	958	958	958	958	0
358	20231102	134000	589543901	958	958	958	958	0
359	20231102	133900	589543901	958	958	958	958	10
360	20231102	133800	589534321	959	959	959	959	1517
361	20231102	133700	588079518	959	959	959	959	0
362	20231102	133600	588079518	959	959	959	959	0
363	20231102	133500	588079518	959	958	959	958	102
364	20231102	133400	587981800	958	956	958	956	22
365	20231102	133300	587960746	958	958	958	958	0
366	20231102	133200	587960746	958	957	958	957	77
367	20231102	133100	587887018	957	957	957	957	1
368	20231102	133000	587886061	956	957	957	956	539
369	20231102	132900	587370776	956	957	957	956	2
370	20231102	132800	587368863	957	957	957	957	11
371	20231102	132700	587358336	957	957	957	957	1
372	20231102	132600	587357379	956	956	956	956	688
373	20231102	132500	586699651	956	955	956	955	641
374	20231102	132400	586087472	956	956	956	956	0
375	20231102	132300	586087472	956	956	956	956	2288
376	20231102	132200	583900144	957	957	957	957	1293
377	20231102	132100	582662743	957	957	957	957	0
378	20231102	132000	582662743	957	957	957	957	0
379	20231102	131900	582662743	957	957	957	957	0
380	20231102	131800	582662743	957	957	957	957	0
381	20231102	131700	582662743	957	957	957	957	0
382	20231102	131600	582662743	957	957	957	957	180
383	20231102	131500	582490483	957	957	957	957	0
384	20231102	131400	582490483	957	957	957	957	0
385	20231102	131300	582490483	957	957	957	957	1073
386	20231102	131200	581463622	957	958	958	957	3
387	20231102	131100	581460749	957	959	959	957	402
388	20231102	131000	581075932	960	960	960	960	0
389	20231102	130900	581075932	960	960	960	960	0
390	20231102	130800	581075932	960	959	960	957	110
391	20231102	130700	580970551	960	960	960	960	0
392	20231102	130600	580970551	960	960	960	960	0
393	20231102	130500	580970551	960	960	960	960	0
394	20231102	130400	580970551	960	960	960	960	0
395	20231102	130300	580970551	960	960	960	960	0
396	20231102	130200	580970551	960	959	960	959	12
397	20231102	130100	580959041	960	960	960	960	1
398	20231102	130000	580958081	957	960	960	957	415
399	20231102	125900	580560246	960	960	960	960	1902
400	20231102	125800	578734326	960	960	960	960	201
401	20231102	125700	578541366	960	960	960	960	9
402	20231102	125600	578532726	960	960	960	960	20
403	20231102	125500	578513526	960	960	960	958	886
404	20231102	125400	577663508	960	959	960	959	876
405	20231102	125300	576823422	958	958	958	958	1
406	20231102	125200	576822464	959	959	959	959	705
407	20231102	125100	576146369	959	959	959	959	14
408	20231102	125000	576132943	957	958	958	957	100
409	20231102	124900	576037233	957	959	959	957	251
410	20231102	124800	575796975	959	959	959	959	2
411	20231102	124700	575795057	958	958	958	958	0
412	20231102	124600	575795057	958	957	958	957	890
413	20231102	124500	574942839	958	958	958	958	150
414	20231102	124400	574799139	958	957	958	957	600
415	20231102	124300	574224929	958	958	958	958	0
416	20231102	124200	574224929	958	957	958	957	25
417	20231102	124100	574201003	957	957	957	957	100
418	20231102	124000	574105303	957	957	957	957	552
419	20231102	123900	573577039	957	957	957	957	1984
420	20231102	123800	571678351	956	956	956	956	0
421	20231102	123700	571678351	956	957	957	956	1000
422	20231102	123600	570722340	956	956	956	956	0
423	20231102	123500	570722340	956	956	956	956	0
424	20231102	123400	570722340	956	956	956	956	0
425	20231102	123300	570722340	956	957	957	956	1001
426	20231102	123200	569764411	958	958	958	958	1501
427	20231102	123100	568326453	958	958	958	958	1000
428	20231102	123000	567368453	958	957	958	957	999
429	20231102	122900	566411911	958	960	960	958	8
430	20231102	122800	566404235	960	958	960	957	2761
431	20231102	122700	563758163	959	959	959	959	2
432	20231102	122600	563756245	959	958	959	958	1338
433	20231102	122500	562474439	957	957	957	957	100
434	20231102	122400	562378739	958	958	958	958	20
435	20231102	122300	562359579	958	958	958	958	0
436	20231102	122200	562359579	958	958	958	958	22
437	20231102	122100	562338503	958	957	958	957	757
438	20231102	122000	561613452	957	957	957	957	500
439	20231102	121900	561134952	957	957	957	957	28
440	20231102	121800	561108156	957	957	957	957	4124
441	20231102	121700	557161488	957	955	957	955	501
442	20231102	121600	556683031	955	954	957	954	1490
443	20231102	121500	555260902	954	954	954	954	4
444	20231102	121400	555257086	953	953	953	953	0
445	20231102	121300	555257086	953	955	955	953	225
446	20231102	121200	555042611	955	953	955	953	105
447	20231102	121100	554942539	954	954	954	954	1333
448	20231102	121000	553670857	954	954	954	954	116
449	20231102	120900	553560193	954	954	954	954	0
450	20231102	120800	553560193	954	954	954	954	100
451	20231102	120700	553464793	955	955	955	955	40
452	20231102	120600	553426593	955	955	955	955	1537
453	20231102	120500	551958758	955	955	955	955	0
454	20231102	120400	551958758	955	956	956	955	1039
455	20231102	120300	550966114	956	956	956	956	1
456	20231102	120200	550965158	955	956	956	955	20
457	20231102	120100	550946057	956	956	956	956	0
458	20231102	120000	550946057	956	956	956	956	0
459	20231102	115900	550946057	956	957	957	956	1985
460	20231102	115800	549047397	957	957	957	957	351
461	20231102	115700	548711490	957	955	957	955	301
462	20231102	115600	548424033	955	955	955	955	706
463	20231102	115500	547749803	955	955	955	955	200
464	20231102	115400	547558803	953	953	953	953	2215
465	20231102	115300	545447908	953	953	953	953	0
466	20231102	115200	545447908	953	953	953	953	4
467	20231102	115100	545444096	953	953	953	953	0
468	20231102	115000	545444096	953	953	953	953	10
469	20231102	114900	545434566	956	956	956	956	0
470	20231102	114800	545434566	956	955	957	955	2000
471	20231102	114700	543523516	955	956	957	955	550
472	20231102	114600	542997237	955	952	955	952	142
473	20231102	114500	542862040	952	952	952	952	36
474	20231102	114400	542827768	952	952	952	952	132
475	20231102	114300	542702104	953	953	953	953	0
476	20231102	114200	542702104	953	953	953	953	0
477	20231102	114100	542702104	953	953	953	953	0
478	20231102	114000	542702104	953	953	953	953	1
479	20231102	113900	542701151	953	950	953	950	1210
480	20231102	113800	541550731	949	949	949	949	0
481	20231102	113700	541550731	949	951	951	949	3250
482	20231102	113600	538464891	951	951	951	951	100
483	20231102	113500	538369791	953	953	953	953	0
484	20231102	113400	538369791	953	953	953	953	0
485	20231102	113300	538369791	953	949	953	949	66
486	20231102	113200	538307113	949	949	950	949	1891
487	20231102	113100	536512553	950	950	950	950	4979
488	20231102	113000	531782503	950	950	950	950	2093
489	20231102	112900	529794153	950	950	950	950	10
490	20231102	112800	529784653	950	953	953	950	21
491	20231102	112700	529764700	953	953	953	953	384
492	20231102	112600	529398748	953	950	953	948	27950
493	20231102	112500	502850902	951	952	952	951	1774
494	20231102	112400	501163648	952	952	952	952	1
495	20231102	112300	501162696	952	952	952	951	7000
496	20231102	112200	494500696	953	954	954	953	1831
497	20231102	112100	492755743	958	958	958	958	29
498	20231102	112000	492727961	958	958	958	958	0
499	20231102	111900	492727961	958	958	958	958	1
500	20231102	111800	492727003	958	953	958	953	30
501	20231102	111700	492698388	953	953	953	953	0
502	20231102	111600	492698388	953	953	953	953	2078
503	20231102	111500	490718054	953	955	955	953	5000
504	20231102	111400	485947575	955	959	959	955	5500
505	20231102	111300	480688605	959	958	959	958	22
506	20231102	111200	480667528	958	958	958	958	1
507	20231102	111100	480666570	959	959	959	959	0
508	20231102	111000	480666570	959	956	959	956	14
509	20231102	110900	480653176	956	956	956	956	35
510	20231102	110800	480619716	956	957	959	956	376
511	20231102	110700	480260194	957	957	959	957	151
512	20231102	110600	480115487	959	959	959	959	0
513	20231102	110500	480115487	959	959	959	959	0
514	20231102	110400	480115487	959	959	959	959	0
515	20231102	110300	480115487	959	959	959	959	11
516	20231102	110200	480104938	959	959	959	959	3357
517	20231102	110100	476885575	959	957	959	957	2907
518	20231102	110000	474103573	954	958	958	954	7210
519	20231102	105900	467210153	958	959	959	958	1001
520	20231102	105800	466251164	959	957	959	957	138
521	20231102	105700	466118858	957	959	959	957	226
522	20231102	105600	465902565	959	960	960	957	58
523	20231102	105500	465846951	960	960	960	957	5013
524	20231102	105400	461037592	960	958	960	958	217
525	20231102	105300	460829366	958	959	959	958	68
526	20231102	105200	460764165	958	959	960	958	1407
527	20231102	105100	459415156	960	962	962	960	9299
528	20231102	105000	450486466	962	962	962	962	1941
529	20231102	104900	448619224	960	960	960	960	1305
530	20231102	104800	447366424	960	961	961	960	6418
531	20231102	104700	441203421	961	964	964	961	5324
532	20231102	104600	436085403	962	962	964	962	1658
533	20231102	104500	434487800	964	962	964	962	1782
534	20231102	104400	432773414	962	963	963	962	9959
535	20231102	104300	423187856	963	960	963	960	3119
536	20231102	104200	420193556	961	962	962	961	6952
537	20231102	104100	413505900	962	961	962	961	247
538	20231102	104000	413268522	958	958	958	958	537
539	20231102	103900	412754076	957	958	958	957	206
540	20231102	103800	412556811	958	958	958	958	104
541	20231102	103700	412457179	957	957	958	957	37
542	20231102	103600	412421769	958	958	958	958	260
543	20231102	103500	412172689	961	958	961	958	996
544	20231102	103400	411217899	957	957	958	957	1037
545	20231102	103300	410225106	958	958	958	957	322
546	20231102	103200	409916666	958	958	958	956	437
547	20231102	103100	409498870	958	958	960	958	2013
548	20231102	103000	407569819	960	960	960	960	1
549	20231102	102900	407568859	961	960	961	958	430
550	20231102	102800	407155667	960	957	960	956	1100
551	20231102	102700	406103772	962	958	962	958	5823
552	20231102	102600	400522595	958	962	963	958	1493
553	20231102	102500	399087030	962	963	965	962	7112
554	20231102	102400	392236689	963	949	963	949	39345
555	20231102	102300	354677682	949	949	949	949	150
556	20231102	102200	354535332	951	950	951	948	6206
557	20231102	102100	348651770	951	951	951	951	72
558	20231102	102000	348583298	950	952	952	950	503
559	20231102	101900	348105013	951	952	952	951	1538
560	20231102	101800	346642338	952	952	952	952	0
561	20231102	101700	346642338	952	952	952	952	0
562	20231102	101600	346642338	952	952	952	952	2085
563	20231102	101500	344657418	952	952	952	952	393
564	20231102	101400	344283282	952	952	952	952	1010
565	20231102	101300	343321762	952	948	952	947	816
566	20231102	101200	342547914	948	952	952	948	1144
567	20231102	101100	341463242	952	952	952	952	562
568	20231102	101000	340928218	952	952	952	952	0
569	20231102	100900	340928218	952	952	952	952	140
570	20231102	100800	340794938	952	952	952	952	670
571	20231102	100700	340157098	948	953	953	948	486
572	20231102	100600	339694020	953	951	953	951	1605
573	20231102	100500	338166487	951	949	951	948	1505
574	20231102	100400	336738290	951	951	951	951	1060
575	20231102	100300	335730230	951	951	951	951	225
576	20231102	100200	335516255	951	951	951	951	22
577	20231102	100100	335495333	949	951	951	948	1973
578	20231102	100000	333624909	951	951	951	951	0
579	20231102	095900	333624909	951	951	951	951	7
580	20231102	095800	333618252	948	948	948	948	18
581	20231102	095700	333601188	951	951	951	951	1
582	20231102	095600	333600237	951	948	951	948	19
583	20231102	095500	333582222	951	947	951	947	69
584	20231102	095400	333516875	951	951	951	947	15
585	20231102	095300	333502622	947	951	951	947	1725
586	20231102	095200	331867786	951	951	951	951	2463
587	20231102	095100	329525473	951	952	952	951	2
588	20231102	095000	329523570	950	952	952	947	1510
589	20231102	094900	328090550	952	952	952	952	3
590	20231102	094800	328087694	951	951	951	951	2724
591	20231102	094700	325497170	951	951	951	946	2063
592	20231102	094600	323544192	943	948	953	943	40202
593	20231102	094500	285568056	953	953	953	947	729
594	20231102	094400	284877614	947	953	953	947	25031
595	20231102	094300	261151584	954	954	954	954	0
596	20231102	094200	261151584	954	954	954	954	1
597	20231102	094100	261150630	953	953	954	950	7325
598	20231102	094000	254185783	952	953	954	952	3198
599	20231102	093900	251137249	954	955	955	954	1530
600	20231102	093800	249677627	955	955	955	955	769
601	20231102	093700	248943232	955	955	955	954	407
602	20231102	093600	248554747	955	956	956	955	6971
603	20231102	093500	241892707	957	958	958	957	279
604	20231102	093400	241625443	958	958	958	958	12
605	20231102	093300	241613947	958	957	958	957	904
606	20231102	093200	240748221	955	958	958	955	2348
607	20231102	093100	238501839	958	958	958	954	2190
608	20231102	093000	236403827	958	953	958	953	631
609	20231102	092900	235801877	953	954	954	951	8889
610	20231102	092800	227335477	954	954	954	954	554
611	20231102	092700	226806961	953	954	954	953	261
612	20231102	092600	226558223	954	951	954	951	2548
613	20231102	092500	224130098	950	950	950	949	5279
614	20231102	092400	219115049	950	949	950	949	594
615	20231102	092300	218550999	949	949	949	947	1691
616	20231102	092200	216948240	946	949	949	946	528
617	20231102	092100	216447171	949	945	949	945	1554
618	20231102	092000	214977106	946	946	950	944	4936
619	20231102	091900	210307935	946	950	950	946	6816
620	20231102	091800	203845747	950	949	950	949	1010
621	20231102	091700	202887247	949	950	950	949	6332
622	20231102	091600	196872322	950	952	952	949	6463
623	20231102	091500	190731522	952	951	953	951	5559
624	20231102	091400	185437902	950	948	950	946	42018
625	20231102	091300	145562334	948	949	949	944	634
626	20231102	091200	144963208	949	944	949	944	791
627	20231102	091100	144213749	944	949	949	944	18439
628	20231102	091000	126786932	949	944	949	944	2717
629	20231102	090900	124220506	944	949	949	943	7832
630	20231102	090800	116826820	943	951	952	943	32892
631	20231102	090700	85620692	952	957	957	952	14023
632	20231102	090600	72243743	957	957	959	957	3108
633	20231102	090500	69269383	958	961	961	958	980
634	20231102	090400	68329659	959	956	961	956	1822
635	20231102	090300	66580863	955	961	961	955	10216
636	20231102	090200	56779114	961	965	966	961	14650
637	20231102	090100	42675408	966	965	968	961	6238
638	20231102	090000	36658337	964	961	964	960	38147