KissMeData/011080/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185500	47132063	960	960	960	960	2228
3	20231102	185400	47132063	960	960	960	960	0
4	20231102	185300	47132063	960	960	960	960	0
5	20231102	185200	47132063	960	960	960	960	0
6	20231102	185100	47132063	960	960	960	960	0
7	20231102	185000	47132063	960	960	960	960	0
8	20231102	184900	47132063	960	960	960	960	0
9	20231102	184800	47132063	960	960	960	960	0
10	20231102	184700	47132063	960	960	960	960	0
11	20231102	184600	47132063	960	960	960	960	0
12	20231102	184500	47132063	960	960	960	960	0
13	20231102	184400	47132063	960	960	960	960	0
14	20231102	184300	47132063	960	960	960	960	0
15	20231102	184200	47132063	960	960	960	960	0
16	20231102	184100	47132063	960	960	960	960	0
17	20231102	184000	47132063	960	960	960	960	0
18	20231102	183900	47132063	960	960	960	960	0
19	20231102	183800	47132063	960	960	960	960	0
20	20231102	183700	47132063	960	960	960	960	0
21	20231102	183600	47132063	960	960	960	960	0
22	20231102	183500	47132063	960	960	960	960	0
23	20231102	183400	47132063	960	960	960	960	0
24	20231102	183300	47132063	960	960	960	960	0
25	20231102	183200	47132063	960	960	960	960	0
26	20231102	183100	47132063	960	960	960	960	0
27	20231102	183000	47132063	960	960	960	960	0
28	20231102	182900	47132063	960	960	960	960	0
29	20231102	182800	47132063	960	960	960	960	0
30	20231102	182700	47132063	960	960	960	960	0
31	20231102	182600	47132063	960	960	960	960	0
32	20231102	182500	47132063	960	960	960	960	2228
33	20231102	182400	47132063	960	960	960	960	0
34	20231102	182300	47132063	960	960	960	960	0
35	20231102	182200	47132063	960	960	960	960	0
36	20231102	182100	47132063	960	960	960	960	0
37	20231102	182000	47132063	960	960	960	960	0
38	20231102	181900	47132063	960	960	960	960	0
39	20231102	181800	47132063	960	960	960	960	0
40	20231102	181700	47132063	960	960	960	960	0
41	20231102	181600	47132063	960	960	960	960	0
42	20231102	181500	47132063	960	960	960	960	0
43	20231102	181400	47132063	960	960	960	960	0
44	20231102	181300	47132063	960	960	960	960	0
45	20231102	181200	47132063	960	960	960	960	0
46	20231102	181100	47132063	960	960	960	960	0
47	20231102	181000	47132063	960	960	960	960	0
48	20231102	180900	47132063	960	960	960	960	0
49	20231102	180800	47132063	960	960	960	960	0
50	20231102	180700	47132063	960	960	960	960	0
51	20231102	180600	47132063	960	960	960	960	0
52	20231102	180500	47132063	960	960	960	960	0
53	20231102	180400	47132063	960	960	960	960	0
54	20231102	180300	47132063	960	960	960	960	0
55	20231102	180200	47132063	960	960	960	960	0
56	20231102	180100	47132063	960	960	960	960	0
57	20231102	180000	47132063	960	960	960	960	0
58	20231102	175900	47132063	960	960	960	960	0
59	20231102	175800	47132063	960	960	960	960	0
60	20231102	175700	47132063	960	960	960	960	0
61	20231102	175600	47132063	960	960	960	960	0
62	20231102	175500	47132063	960	960	960	960	2228
63	20231102	175400	47132063	960	960	960	960	0
64	20231102	175300	47132063	960	960	960	960	0
65	20231102	175200	47132063	960	960	960	960	0
66	20231102	175100	47132063	960	960	960	960	0
67	20231102	175000	47132063	960	960	960	960	0
68	20231102	174900	47132063	960	960	960	960	0
69	20231102	174800	47132063	960	960	960	960	0
70	20231102	174700	47132063	960	960	960	960	0
71	20231102	174600	47132063	960	960	960	960	0
72	20231102	174500	47132063	960	960	960	960	0
73	20231102	174400	47132063	960	960	960	960	0
74	20231102	174300	47132063	960	960	960	960	0
75	20231102	174200	47132063	960	960	960	960	0
76	20231102	174100	47132063	960	960	960	960	0
77	20231102	174000	47132063	960	960	960	960	0
78	20231102	173900	47132063	960	960	960	960	0
79	20231102	173800	47132063	960	960	960	960	0
80	20231102	173700	47132063	960	960	960	960	0
81	20231102	173600	47132063	960	960	960	960	0
82	20231102	173500	47132063	960	960	960	960	0
83	20231102	173400	47132063	960	960	960	960	0
84	20231102	173300	47132063	960	960	960	960	0
85	20231102	173200	47132063	960	960	960	960	0
86	20231102	173100	47132063	960	960	960	960	0
87	20231102	173000	47132063	960	960	960	960	0
88	20231102	172900	47132063	960	960	960	960	0
89	20231102	172800	47132063	960	960	960	960	0
90	20231102	172700	47132063	960	960	960	960	0
91	20231102	172600	47132063	960	960	960	960	0
92	20231102	172500	47132063	960	960	960	960	2228
93	20231102	172400	47132063	960	960	960	960	0
94	20231102	172300	47132063	960	960	960	960	0
95	20231102	172200	47132063	960	960	960	960	0
96	20231102	172100	47132063	960	960	960	960	0
97	20231102	172000	47132063	960	960	960	960	0
98	20231102	171900	47132063	960	960	960	960	0
99	20231102	171800	47132063	960	960	960	960	0
100	20231102	171700	47132063	960	960	960	960	0
101	20231102	171600	47132063	960	960	960	960	0
102	20231102	171500	47132063	960	960	960	960	0
103	20231102	171400	47132063	960	960	960	960	0
104	20231102	171300	47132063	960	960	960	960	0
105	20231102	171200	47132063	960	960	960	960	0
106	20231102	171100	47132063	960	960	960	960	0
107	20231102	171000	47132063	960	960	960	960	0
108	20231102	170900	47132063	960	960	960	960	0
109	20231102	170800	47132063	960	960	960	960	0
110	20231102	170700	47132063	960	960	960	960	0
111	20231102	170600	47132063	960	960	960	960	0
112	20231102	170500	47132063	960	960	960	960	0
113	20231102	170400	47132063	960	960	960	960	0
114	20231102	170300	47132063	960	960	960	960	0
115	20231102	170200	47132063	960	960	960	960	0
116	20231102	170100	47132063	960	960	960	960	0
117	20231102	170000	47132063	960	960	960	960	0
118	20231102	165900	47132063	960	960	960	960	0
119	20231102	165800	47132063	960	960	960	960	0
120	20231102	165700	47132063	960	960	960	960	0
121	20231102	165600	47132063	960	960	960	960	0
122	20231102	165500	47132063	960	960	960	960	2228
123	20231102	165400	47132063	960	960	960	960	0
124	20231102	165300	47132063	960	960	960	960	0
125	20231102	165200	47132063	960	960	960	960	0
126	20231102	165100	47132063	960	960	960	960	0
127	20231102	165000	47132063	960	960	960	960	0
128	20231102	164900	47132063	960	960	960	960	0
129	20231102	164800	47132063	960	960	960	960	0
130	20231102	164700	47132063	960	960	960	960	0
131	20231102	164600	47132063	960	960	960	960	0
132	20231102	164500	47132063	960	960	960	960	0
133	20231102	164400	47132063	960	960	960	960	0
134	20231102	164300	47132063	960	960	960	960	0
135	20231102	164200	47132063	960	960	960	960	0
136	20231102	164100	47132063	960	960	960	960	0
137	20231102	164000	47132063	960	960	960	960	0
138	20231102	163900	47132063	960	960	960	960	0
139	20231102	163800	47132063	960	960	960	960	0
140	20231102	163700	47132063	960	960	960	960	0
141	20231102	163600	47132063	960	960	960	960	0
142	20231102	163500	47132063	960	960	960	960	0
143	20231102	163400	47132063	960	960	960	960	0
144	20231102	163300	47132063	960	960	960	960	0
145	20231102	163200	47132063	960	960	960	960	0
146	20231102	163100	47132063	960	960	960	960	0
147	20231102	163000	47132063	960	960	960	960	0
148	20231102	162900	47132063	960	960	960	960	0
149	20231102	162800	47132063	960	960	960	960	0
150	20231102	162700	47132063	960	960	960	960	0
151	20231102	162600	47132063	960	960	960	960	0
152	20231102	162500	47132063	960	960	960	960	2228
153	20231102	162400	47132063	960	960	960	960	0
154	20231102	162300	47132063	960	960	960	960	0
155	20231102	162200	47132063	960	960	960	960	0
156	20231102	162100	47132063	960	960	960	960	0
157	20231102	162000	47132063	960	960	960	960	0
158	20231102	161900	47132063	960	960	960	960	0
159	20231102	161800	47132063	960	960	960	960	0
160	20231102	161700	47132063	960	960	960	960	0
161	20231102	161600	47132063	960	960	960	960	0
162	20231102	161500	47132063	960	960	960	960	0
163	20231102	161400	47132063	960	960	960	960	0
164	20231102	161300	47132063	960	960	960	960	0
165	20231102	161200	47132063	960	960	960	960	0
166	20231102	161100	47132063	960	960	960	960	0
167	20231102	161000	47132063	960	960	960	960	0
168	20231102	160900	47132063	960	960	960	960	0
169	20231102	160800	47132063	960	960	960	960	0
170	20231102	160700	47132063	960	960	960	960	0
171	20231102	160600	47132063	960	960	960	960	0
172	20231102	160500	47132063	960	960	960	960	0
173	20231102	160400	47132063	960	960	960	960	0
174	20231102	160300	47132063	960	960	960	960	0
175	20231102	160200	47132063	960	960	960	960	0
176	20231102	160100	47132063	960	960	960	960	0
177	20231102	160000	47132063	960	960	960	960	0
178	20231102	155900	47132063	960	960	960	960	0
179	20231102	155800	47132063	960	960	960	960	0
180	20231102	155700	47132063	960	960	960	960	0
181	20231102	155600	47132063	960	960	960	960	0
182	20231102	155500	47132063	960	960	960	960	2228
183	20231102	155400	47132063	960	960	960	960	0
184	20231102	155300	47132063	960	960	960	960	0
185	20231102	155200	47132063	960	960	960	960	0
186	20231102	155100	47132063	960	960	960	960	0
187	20231102	155000	47132063	960	960	960	960	0
188	20231102	154900	47132063	960	960	960	960	0
189	20231102	154800	47132063	960	960	960	960	0
190	20231102	154700	47132063	960	960	960	960	0
191	20231102	154600	47132063	960	960	960	960	0
192	20231102	154500	47132063	960	960	960	960	0
193	20231102	154400	47132063	960	960	960	960	0
194	20231102	154300	47132063	960	960	960	960	0
195	20231102	154200	47132063	960	960	960	960	0
196	20231102	154100	47132063	960	960	960	960	0
197	20231102	154000	47132063	960	960	960	960	0
198	20231102	153900	47132063	960	960	960	960	0
199	20231102	153800	47132063	960	960	960	960	0
200	20231102	153700	47132063	960	960	960	960	0
201	20231102	153600	47132063	960	960	960	960	0
202	20231102	153500	47132063	960	960	960	960	0
203	20231102	153400	47132063	960	960	960	960	0
204	20231102	153300	47132063	960	960	960	960	0
205	20231102	153200	47132063	960	960	960	960	0
206	20231102	153100	47132063	960	960	960	960	0
207	20231102	153000	47132063	960	960	960	960	2228
208	20231102	152900	44993183	972	972	972	972	0
209	20231102	152800	44993183	972	972	972	972	0
210	20231102	152700	44993183	972	972	972	972	0
211	20231102	152600	44993183	972	972	972	972	0
212	20231102	152500	44993183	972	972	972	972	0
213	20231102	152400	44993183	972	972	972	972	0
214	20231102	152300	44993183	972	972	972	972	0
215	20231102	152200	44993183	972	972	972	972	0
216	20231102	152100	44993183	972	972	972	972	0
217	20231102	152000	44993183	972	972	972	972	0
218	20231102	151900	44993183	972	972	972	972	186
219	20231102	151800	44812391	972	972	972	972	2
220	20231102	151700	44810447	972	972	972	972	3
221	20231102	151600	44807531	970	970	970	970	3
222	20231102	151500	44804621	970	970	970	970	3
223	20231102	151400	44801711	970	970	970	970	2
224	20231102	151300	44799771	970	970	970	970	4
225	20231102	151200	44795891	970	971	972	970	3
226	20231102	151100	44792978	962	972	972	962	402
227	20231102	151000	44406234	972	971	972	971	3
228	20231102	150900	44403319	972	972	972	972	3
229	20231102	150800	44400403	972	972	972	972	3
230	20231102	150700	44397487	973	973	973	973	22
231	20231102	150600	44376081	973	973	973	973	4
232	20231102	150500	44372189	973	972	973	972	3
233	20231102	150400	44369271	972	972	972	972	2
234	20231102	150300	44367327	972	972	972	972	4
235	20231102	150200	44363439	972	972	972	972	2
236	20231102	150100	44361495	972	964	973	964	379
237	20231102	150000	43994287	963	963	963	963	2
238	20231102	145900	43992361	963	963	963	963	4
239	20231102	145800	43988509	963	963	963	963	3
240	20231102	145700	43985620	963	963	963	963	2
241	20231102	145600	43983694	963	964	964	956	408
242	20231102	145500	43593438	964	964	964	964	2
243	20231102	145400	43591510	964	972	972	964	43
244	20231102	145300	43550034	972	972	972	972	2
245	20231102	145200	43548090	972	972	972	972	4
246	20231102	145100	43544202	972	973	973	972	379
247	20231102	145000	43175438	973	973	973	973	3
248	20231102	144900	43172519	973	973	973	973	4
249	20231102	144800	43168627	973	970	973	970	2
250	20231102	144700	43166684	970	970	970	970	3
251	20231102	144600	43163774	970	970	970	970	3
252	20231102	144500	43160864	970	970	970	970	3
253	20231102	144400	43157954	970	970	970	970	3
254	20231102	144300	43155044	970	970	970	970	2
255	20231102	144200	43153104	971	971	971	971	4
256	20231102	144100	43149220	973	970	974	970	502
257	20231102	144000	42660592	970	970	970	970	3
258	20231102	143900	42657682	970	970	970	970	3
259	20231102	143800	42654772	970	970	970	970	3
260	20231102	143700	42651862	970	970	970	970	3
261	20231102	143600	42648952	970	970	970	970	2
262	20231102	143500	42647012	970	971	971	970	4
263	20231102	143400	42643129	971	971	972	971	476
264	20231102	143300	42180931	971	971	971	971	54
265	20231102	143200	42128497	971	972	972	971	7
266	20231102	143100	42121696	973	973	974	972	404
267	20231102	143000	41728256	973	973	973	973	2
268	20231102	142900	41726310	970	971	974	970	4
269	20231102	142800	41722424	972	973	973	972	88
270	20231102	142700	41636801	973	973	973	973	2
271	20231102	142600	41634855	973	973	973	973	3
272	20231102	142500	41631936	973	973	973	973	3
273	20231102	142400	41629017	973	973	973	973	3
274	20231102	142300	41626098	973	973	973	973	2
275	20231102	142200	41624152	973	966	973	966	3004
276	20231102	142100	38710354	966	966	966	955	1379
277	20231102	142000	37388146	966	966	966	966	2
278	20231102	141900	37386214	966	966	966	966	3
279	20231102	141800	37383316	966	966	966	966	11
280	20231102	141700	37372690	966	960	966	960	1871
281	20231102	141600	35576524	960	960	960	960	11
282	20231102	141500	35565964	960	960	960	960	13
283	20231102	141400	35553484	960	960	960	960	12
284	20231102	141300	35541964	960	960	960	960	11
285	20231102	141200	35531404	960	960	960	960	13
286	20231102	141100	35518924	960	960	960	960	387
287	20231102	141000	35147404	960	960	960	960	12
288	20231102	140900	35135884	960	960	960	960	11
289	20231102	140800	35125324	960	960	960	960	4
290	20231102	140700	35121484	960	960	960	960	3
291	20231102	140600	35118604	960	960	960	960	2
292	20231102	140500	35116684	965	965	965	965	4
293	20231102	140400	35112824	965	965	965	965	2
294	20231102	140300	35110894	965	965	965	965	3
295	20231102	140200	35107999	965	965	965	965	2
296	20231102	140100	35106069	965	965	965	965	380
297	20231102	140000	34739369	965	965	965	965	3
298	20231102	135900	34736474	965	965	965	965	8
299	20231102	135800	34728754	965	965	965	965	96
300	20231102	135700	34636114	965	965	965	965	8
301	20231102	135600	34628394	965	966	966	965	9
302	20231102	135500	34619703	966	965	966	965	9
303	20231102	135400	34611015	965	965	965	965	3
304	20231102	135300	34608120	965	964	965	964	10
305	20231102	135200	34598472	964	964	964	964	8
306	20231102	135100	34590760	965	961	965	961	387
307	20231102	135000	34217547	962	962	962	962	9
308	20231102	134900	34208889	962	963	963	962	13
309	20231102	134800	34196377	963	963	963	963	7
310	20231102	134700	34189636	963	964	964	963	3
311	20231102	134600	34186745	964	964	964	955	1062
312	20231102	134500	33172299	964	964	964	964	2
313	20231102	134400	33170371	964	964	964	964	4
314	20231102	134300	33166515	964	964	964	964	2
315	20231102	134200	33164587	964	963	965	963	3
316	20231102	134100	33161695	963	964	966	963	379
317	20231102	134000	32795879	964	964	964	964	3
318	20231102	133900	32792987	965	964	965	964	2
319	20231102	133800	32791058	964	962	964	962	12
320	20231102	133700	32779494	963	963	965	963	10
321	20231102	133600	32769862	964	964	964	964	9
322	20231102	133500	32761186	964	965	965	964	38
323	20231102	133400	32724524	965	965	965	965	10
324	20231102	133300	32714874	965	965	965	965	10
325	20231102	133200	32705224	965	965	965	965	9
326	20231102	133100	32696539	965	965	965	965	387
327	20231102	133000	32323084	965	965	965	965	9
328	20231102	132900	32314399	965	965	965	965	95
329	20231102	132800	32222724	965	965	965	965	4
330	20231102	132700	32218864	965	965	965	965	2
331	20231102	132600	32216934	965	965	965	965	3
332	20231102	132500	32214039	965	965	965	965	2
333	20231102	132400	32212109	966	964	966	964	104
334	20231102	132300	32111663	965	965	965	965	103
335	20231102	132200	32012268	965	965	965	965	2
336	20231102	132100	32010338	965	964	966	963	380
337	20231102	132000	31643642	964	964	964	964	2
338	20231102	131900	31641714	964	964	964	964	3
339	20231102	131800	31638822	963	964	964	963	11
340	20231102	131700	31628220	964	965	965	964	12
341	20231102	131600	31616641	962	963	963	962	11
342	20231102	131500	31606049	963	963	963	963	10
343	20231102	131400	31596419	963	963	963	963	12
344	20231102	131300	31584863	963	964	964	963	14
345	20231102	131200	31571376	964	964	964	964	10
346	20231102	131100	31561736	965	964	966	964	386
347	20231102	131000	31189263	964	964	964	964	10
348	20231102	130900	31179623	964	964	964	964	4
349	20231102	130800	31175767	964	964	964	964	2
350	20231102	130700	31173839	964	964	964	964	4
351	20231102	130600	31169983	964	964	964	964	7
352	20231102	130500	31163235	964	964	964	964	3
353	20231102	130400	31160343	964	964	964	964	3
354	20231102	130300	31157451	964	964	964	963	103
355	20231102	130200	31058259	964	964	964	964	3
356	20231102	130100	31055367	964	964	965	964	379
357	20231102	130000	30689795	964	964	964	964	4
358	20231102	125900	30685939	964	964	964	964	2
359	20231102	125800	30684011	964	964	964	964	10
360	20231102	125700	30674371	964	964	964	964	13
361	20231102	125600	30661839	964	964	964	955	1299
362	20231102	125500	29418497	964	964	964	964	9
363	20231102	125400	29409821	965	964	965	964	6
364	20231102	125300	29404036	965	964	965	963	133
365	20231102	125200	29275844	965	965	965	965	9
366	20231102	125100	29267159	965	960	965	960	572
367	20231102	125000	28717979	960	960	960	960	12
368	20231102	124900	28706459	960	960	960	960	68
369	20231102	124800	28641179	963	963	963	963	2
370	20231102	124700	28639253	963	963	963	963	4
371	20231102	124600	28635401	963	963	963	963	3
372	20231102	124500	28632512	963	963	963	963	2
373	20231102	124400	28630586	963	963	963	963	16
374	20231102	124300	28615178	963	963	963	963	3
375	20231102	124200	28612289	963	963	963	963	3
376	20231102	124100	28609400	963	963	964	963	409
377	20231102	124000	28215212	963	963	963	963	4
378	20231102	123900	28211360	964	959	964	959	203
379	20231102	123800	28016678	959	959	959	959	2
380	20231102	123700	28014760	959	959	959	958	6
381	20231102	123600	28009007	959	959	959	959	75
382	20231102	123500	27937082	959	959	959	959	15
383	20231102	123400	27922697	959	964	964	959	533
384	20231102	123300	27411540	964	964	964	964	12
385	20231102	123200	27399972	964	964	964	964	11
386	20231102	123100	27389368	964	964	964	964	11
387	20231102	123000	27378764	963	963	963	963	6
388	20231102	122900	27372986	963	963	963	963	10
389	20231102	122800	27363356	963	963	963	963	11
390	20231102	122700	27352763	963	963	963	963	11
391	20231102	122600	27342170	963	963	963	963	4
392	20231102	122500	27338318	963	963	963	963	3
393	20231102	122400	27335429	963	963	963	963	2
394	20231102	122300	27333503	963	963	963	963	9
395	20231102	122200	27324836	963	963	963	963	2
396	20231102	122100	27322910	963	963	963	963	3
397	20231102	122000	27320021	963	963	963	963	3
398	20231102	121900	27317132	963	963	963	963	3
399	20231102	121800	27314243	963	963	963	963	3
400	20231102	121700	27311354	959	965	965	959	502
401	20231102	121600	26829915	965	965	965	965	12
402	20231102	121500	26818335	965	965	965	965	10
403	20231102	121400	26808685	964	962	964	962	12
404	20231102	121300	26797119	964	964	964	964	11
405	20231102	121200	26786515	964	964	964	964	11
406	20231102	121100	26775911	964	964	964	964	11
407	20231102	121000	26765307	964	964	964	964	10
408	20231102	120900	26755667	964	964	964	964	12
409	20231102	120800	26744099	964	964	964	964	10
410	20231102	120700	26734459	964	964	964	964	11
411	20231102	120600	26723855	964	964	964	964	3
412	20231102	120500	26720963	964	964	964	964	3
413	20231102	120400	26718071	964	964	964	964	2
414	20231102	120300	26716143	964	964	964	964	4
415	20231102	120200	26712287	964	964	964	964	3
416	20231102	120100	26709395	965	962	965	962	8
417	20231102	120000	26701693	962	962	962	962	3
418	20231102	115900	26698807	962	962	962	962	3
419	20231102	115800	26695921	962	962	962	962	3
420	20231102	115700	26693035	962	962	962	962	11
421	20231102	115600	26682453	962	962	962	962	13
422	20231102	115500	26669947	962	962	962	959	16
423	20231102	115400	26654561	963	963	963	963	11
424	20231102	115300	26643968	963	962	963	962	12
425	20231102	115200	26632413	960	965	965	960	11
426	20231102	115100	26621803	965	965	965	965	11
427	20231102	115000	26611188	966	966	966	966	10
428	20231102	114900	26601528	966	966	966	966	12
429	20231102	114800	26589936	966	966	966	966	11
430	20231102	114700	26579310	967	967	967	967	2
431	20231102	114600	26577376	967	967	967	967	4
432	20231102	114500	26573508	967	967	967	967	2
433	20231102	114400	26571574	959	969	969	959	5005
434	20231102	114300	21767889	971	971	971	971	3
435	20231102	114200	21764976	959	972	972	959	5004
436	20231102	114100	16944103	972	971	972	971	3
437	20231102	114000	16941189	971	971	971	971	7
438	20231102	113900	16934392	971	971	971	971	4
439	20231102	113800	16930508	972	972	972	972	2
440	20231102	113700	16928564	972	972	972	972	10
441	20231102	113600	16918844	972	971	972	971	36
442	20231102	113500	16883878	971	972	972	971	10
443	20231102	113400	16874159	972	970	972	970	20
444	20231102	113300	16854757	970	970	970	970	709
445	20231102	113200	16167027	970	972	972	969	377
446	20231102	113100	15801403	972	972	972	972	9
447	20231102	113000	15792655	972	972	972	972	10
448	20231102	112900	15782935	972	972	972	972	10
449	20231102	112800	15773215	972	971	972	971	6
450	20231102	112700	15767386	971	971	971	971	203
451	20231102	112600	15570273	970	971	971	970	4
452	20231102	112500	15566391	971	971	971	971	4
453	20231102	112400	15562507	971	971	971	971	4
454	20231102	112300	15558623	971	971	971	971	3
455	20231102	112200	15555710	971	971	971	971	3
456	20231102	112100	15552797	971	971	971	971	3
457	20231102	112000	15549884	971	971	971	971	2
458	20231102	111900	15547942	971	971	971	971	4
459	20231102	111800	15544058	971	971	971	971	3
460	20231102	111700	15541145	971	971	971	971	9
461	20231102	111600	15532406	971	971	971	971	10
462	20231102	111500	15522696	971	971	971	971	10
463	20231102	111400	15512986	971	971	971	971	10
464	20231102	111300	15503276	971	971	971	971	26
465	20231102	111200	15478030	971	970	971	970	98
466	20231102	111100	15382969	970	969	970	969	20
467	20231102	111000	15363586	969	969	969	969	9
468	20231102	110900	15354865	969	969	969	969	10
469	20231102	110800	15345175	969	969	969	969	10
470	20231102	110700	15335485	969	969	969	969	10
471	20231102	110600	15325795	969	969	969	969	2
472	20231102	110500	15323857	969	969	969	969	4
473	20231102	110400	15319981	969	969	969	969	3
474	20231102	110300	15317074	969	969	969	969	2
475	20231102	110200	15315136	969	969	969	969	4
476	20231102	110100	15311260	969	969	969	969	2
477	20231102	110000	15309322	969	969	969	969	3
478	20231102	105900	15306415	969	969	969	969	2
479	20231102	105800	15304477	969	969	969	969	4
480	20231102	105700	15300601	969	969	969	969	8
481	20231102	105600	15292849	969	969	969	969	9
482	20231102	105500	15284128	969	969	969	969	11
483	20231102	105400	15273469	970	970	970	970	10
484	20231102	105300	15263769	968	970	970	968	11
485	20231102	105200	15253101	970	970	970	970	9
486	20231102	105100	15244371	971	971	971	970	31
487	20231102	105000	15214290	971	971	971	971	10
488	20231102	104900	15204580	971	971	971	971	9
489	20231102	104800	15195841	971	971	971	971	11
490	20231102	104700	15185160	971	967	971	967	1018
491	20231102	104600	14200622	967	967	967	967	6
492	20231102	104500	14194820	967	967	967	967	3
493	20231102	104400	14191919	967	967	967	967	3
494	20231102	104300	14189018	967	967	967	967	3
495	20231102	104200	14186117	967	967	967	967	2
496	20231102	104100	14184183	967	967	967	967	4
497	20231102	104000	14180315	967	967	967	967	2
498	20231102	103900	14178381	967	967	967	967	3
499	20231102	103800	14175480	966	967	967	966	250
500	20231102	103700	13933977	967	967	967	967	3
501	20231102	103600	13931076	967	966	967	965	247
502	20231102	103500	13692717	966	966	966	966	10
503	20231102	103400	13683057	966	966	966	966	12
504	20231102	103300	13671465	966	966	966	966	1045
505	20231102	103200	12661995	966	966	966	966	11
506	20231102	103100	12651369	966	966	966	966	11
507	20231102	103000	12640743	966	966	966	966	11
508	20231102	102900	12630117	966	966	966	966	10
509	20231102	102800	12620457	966	966	966	966	12
510	20231102	102700	12608865	966	966	966	966	11
511	20231102	102600	12598239	966	966	966	966	10
512	20231102	102500	12588579	966	966	966	966	4
513	20231102	102400	12584715	966	966	966	966	13
514	20231102	102300	12572157	966	966	966	966	3
515	20231102	102200	12569259	966	966	966	966	2
516	20231102	102100	12567327	966	966	966	966	4
517	20231102	102000	12563463	966	966	966	966	3
518	20231102	101900	12560565	967	967	967	967	2
519	20231102	101800	12558631	967	967	967	965	5
520	20231102	101700	12553798	967	967	967	967	2
521	20231102	101600	12551864	969	969	970	969	3
522	20231102	101500	12548956	965	971	971	965	19
523	20231102	101400	12530574	971	972	972	971	16
524	20231102	101300	12515030	972	968	972	968	11
525	20231102	101200	12504342	969	969	969	969	10
526	20231102	101100	12494652	969	969	969	969	11
527	20231102	101000	12483993	970	970	970	970	9
528	20231102	100900	12475263	970	970	970	970	10
529	20231102	100800	12465563	971	971	971	971	9
530	20231102	100700	12456824	971	971	971	971	11
531	20231102	100600	12446143	971	971	971	971	10
532	20231102	100500	12436433	971	971	971	971	3
533	20231102	100400	12433520	968	971	971	968	9
534	20231102	100300	12424799	971	968	971	968	502
535	20231102	100200	11938857	972	972	972	972	3
536	20231102	100100	11935941	972	972	972	972	3
537	20231102	100000	11933025	972	973	973	972	4
538	20231102	095900	11929135	973	973	973	973	3
539	20231102	095800	11926216	973	973	973	973	2
540	20231102	095700	11924270	973	973	973	973	4
541	20231102	095600	11920378	973	973	973	973	2
542	20231102	095500	11918432	973	973	973	973	5
543	20231102	095400	11913567	973	973	973	973	4
544	20231102	095300	11909675	973	973	973	972	110
545	20231102	095200	11802646	973	972	973	972	10
546	20231102	095100	11792917	973	973	973	973	9
547	20231102	095000	11784160	971	972	972	971	11
548	20231102	094900	11773469	972	972	972	972	10
549	20231102	094800	11763749	971	972	972	971	10
550	20231102	094700	11754030	972	972	972	972	4
551	20231102	094600	11750142	973	972	973	971	105
552	20231102	094500	11648178	972	971	972	971	5
553	20231102	094400	11643321	971	971	971	971	104
554	20231102	094300	11542337	972	972	972	972	3
555	20231102	094200	11539421	972	972	972	972	2
556	20231102	094100	11537477	972	967	973	965	476
557	20231102	094000	11077652	974	974	974	974	3
558	20231102	093900	11074730	974	974	974	974	3
559	20231102	093800	11071808	974	974	974	974	2
560	20231102	093700	11069860	974	974	974	974	4
561	20231102	093600	11065964	974	973	974	973	3
562	20231102	093500	11063043	974	974	974	973	19
563	20231102	093400	11044538	974	973	974	973	10
564	20231102	093300	11034799	974	974	974	974	11
565	20231102	093200	11024085	974	973	974	973	12
566	20231102	093100	11012398	974	974	974	974	9
567	20231102	093000	11003632	974	974	974	974	11
568	20231102	092900	10992918	974	974	974	974	10
569	20231102	092800	10983178	974	973	974	973	6
570	20231102	092700	10977338	973	973	973	973	11
571	20231102	092600	10966635	973	973	973	973	9
572	20231102	092500	10957878	973	973	973	973	3
573	20231102	092400	10954959	973	973	973	973	2
574	20231102	092300	10953013	973	973	973	973	4
575	20231102	092200	10949121	973	973	973	966	101
576	20231102	092100	10851534	974	974	974	974	2
577	20231102	092000	10849586	974	970	974	970	1004
578	20231102	091900	9873348	970	970	970	970	2
579	20231102	091800	9871408	970	970	970	970	3
580	20231102	091700	9868498	970	970	970	970	2
581	20231102	091600	9866558	970	970	970	970	4
582	20231102	091500	9862678	970	970	970	970	3
583	20231102	091400	9859768	970	970	970	970	2
584	20231102	091300	9857828	970	970	970	970	4
585	20231102	091200	9853948	970	970	970	970	2
586	20231102	091100	9852008	970	970	970	970	3
587	20231102	091000	9849098	970	970	970	970	3
588	20231102	090900	9846188	970	970	970	970	3
589	20231102	090800	9843278	970	970	970	965	191
590	20231102	090700	9658753	970	970	970	970	104
591	20231102	090600	9557873	970	970	970	970	4
592	20231102	090500	9553993	970	970	970	970	127
593	20231102	090400	9430803	970	970	970	970	3
594	20231102	090300	9427893	970	970	970	970	3
595	20231102	090200	9424983	970	970	970	970	469
596	20231102	090100	8970053	960	969	970	960	427
597	20231102	090000	8559057	969	968	969	968	8842