KissMeData/007460/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184900	2103329647	919	919	919	919	44224
3	20231102	184800	2103329647	919	919	919	919	0
4	20231102	184700	2103329647	919	919	919	919	0
5	20231102	184600	2103329647	919	919	919	919	0
6	20231102	184500	2103329647	919	919	919	919	0
7	20231102	184400	2103329647	919	919	919	919	0
8	20231102	184300	2103329647	919	919	919	919	0
9	20231102	184200	2103329647	919	919	919	919	0
10	20231102	184100	2103329647	919	919	919	919	0
11	20231102	184000	2103329647	919	919	919	919	0
12	20231102	183900	2103329647	919	919	919	919	0
13	20231102	183800	2103329647	919	919	919	919	0
14	20231102	183700	2103329647	919	919	919	919	0
15	20231102	183600	2103329647	919	919	919	919	0
16	20231102	183500	2103329647	919	919	919	919	0
17	20231102	183400	2103329647	919	919	919	919	0
18	20231102	183300	2103329647	919	919	919	919	0
19	20231102	183200	2103329647	919	919	919	919	0
20	20231102	183100	2103329647	919	919	919	919	0
21	20231102	183000	2103329647	919	919	919	919	0
22	20231102	182900	2103329647	919	919	919	919	0
23	20231102	182800	2103329647	919	919	919	919	0
24	20231102	182700	2103329647	919	919	919	919	0
25	20231102	182600	2103329647	919	919	919	919	0
26	20231102	182500	2103329647	919	919	919	919	0
27	20231102	182400	2103329647	919	919	919	919	0
28	20231102	182300	2103329647	919	919	919	919	0
29	20231102	182200	2103329647	919	919	919	919	0
30	20231102	182100	2103329647	919	919	919	919	0
31	20231102	182000	2103329647	919	919	919	919	0
32	20231102	181900	2103329647	919	919	919	919	44224
33	20231102	181800	2103329647	919	919	919	919	0
34	20231102	181700	2103329647	919	919	919	919	0
35	20231102	181600	2103329647	919	919	919	919	0
36	20231102	181500	2103329647	919	919	919	919	0
37	20231102	181400	2103329647	919	919	919	919	0
38	20231102	181300	2103329647	919	919	919	919	0
39	20231102	181200	2103329647	919	919	919	919	0
40	20231102	181100	2103329647	919	919	919	919	0
41	20231102	181000	2103329647	919	919	919	919	0
42	20231102	180900	2103329647	919	919	919	919	0
43	20231102	180800	2103329647	919	919	919	919	0
44	20231102	180700	2103329647	919	919	919	919	0
45	20231102	180600	2103329647	919	919	919	919	0
46	20231102	180500	2103329647	919	919	919	919	0
47	20231102	180400	2103329647	919	919	919	919	0
48	20231102	180300	2103329647	919	919	919	919	0
49	20231102	180200	2103329647	919	919	919	919	0
50	20231102	180100	2103329647	919	919	919	919	0
51	20231102	180000	2103329647	919	919	919	919	0
52	20231102	175900	2103329647	919	919	919	919	0
53	20231102	175800	2103329647	919	919	919	919	0
54	20231102	175700	2103329647	919	919	919	919	0
55	20231102	175600	2103329647	919	919	919	919	0
56	20231102	175500	2103329647	919	919	919	919	0
57	20231102	175400	2103329647	919	919	919	919	0
58	20231102	175300	2103329647	919	919	919	919	0
59	20231102	175200	2103329647	919	919	919	919	0
60	20231102	175100	2103329647	919	919	919	919	0
61	20231102	175000	2103329647	919	919	919	919	0
62	20231102	174900	2103329647	919	919	919	919	44224
63	20231102	174800	2103329647	919	919	919	919	0
64	20231102	174700	2103329647	919	919	919	919	0
65	20231102	174600	2103329647	919	919	919	919	0
66	20231102	174500	2103329647	919	919	919	919	0
67	20231102	174400	2103329647	919	919	919	919	0
68	20231102	174300	2103329647	919	919	919	919	0
69	20231102	174200	2103329647	919	919	919	919	0
70	20231102	174100	2103329647	919	919	919	919	0
71	20231102	174000	2103329647	919	919	919	919	0
72	20231102	173900	2103329647	919	919	919	919	0
73	20231102	173800	2103329647	919	919	919	919	0
74	20231102	173700	2103329647	919	919	919	919	0
75	20231102	173600	2103329647	919	919	919	919	0
76	20231102	173500	2103329647	919	919	919	919	0
77	20231102	173400	2103329647	919	919	919	919	0
78	20231102	173300	2103329647	919	919	919	919	0
79	20231102	173200	2103329647	919	919	919	919	0
80	20231102	173100	2103329647	919	919	919	919	0
81	20231102	173000	2103329647	919	919	919	919	0
82	20231102	172900	2103329647	919	919	919	919	0
83	20231102	172800	2103329647	919	919	919	919	0
84	20231102	172700	2103329647	919	919	919	919	0
85	20231102	172600	2103329647	919	919	919	919	0
86	20231102	172500	2103329647	919	919	919	919	0
87	20231102	172400	2103329647	919	919	919	919	0
88	20231102	172300	2103329647	919	919	919	919	0
89	20231102	172200	2103329647	919	919	919	919	0
90	20231102	172100	2103329647	919	919	919	919	0
91	20231102	172000	2103329647	919	919	919	919	0
92	20231102	171900	2103329647	919	919	919	919	44224
93	20231102	171800	2103329647	919	919	919	919	0
94	20231102	171700	2103329647	919	919	919	919	0
95	20231102	171600	2103329647	919	919	919	919	0
96	20231102	171500	2103329647	919	919	919	919	0
97	20231102	171400	2103329647	919	919	919	919	0
98	20231102	171300	2103329647	919	919	919	919	0
99	20231102	171200	2103329647	919	919	919	919	0
100	20231102	171100	2103329647	919	919	919	919	0
101	20231102	171000	2103329647	919	919	919	919	0
102	20231102	170900	2103329647	919	919	919	919	0
103	20231102	170800	2103329647	919	919	919	919	0
104	20231102	170700	2103329647	919	919	919	919	0
105	20231102	170600	2103329647	919	919	919	919	0
106	20231102	170500	2103329647	919	919	919	919	0
107	20231102	170400	2103329647	919	919	919	919	0
108	20231102	170300	2103329647	919	919	919	919	0
109	20231102	170200	2103329647	919	919	919	919	0
110	20231102	170100	2103329647	919	919	919	919	0
111	20231102	170000	2103329647	919	919	919	919	0
112	20231102	165900	2103329647	919	919	919	919	0
113	20231102	165800	2103329647	919	919	919	919	0
114	20231102	165700	2103329647	919	919	919	919	0
115	20231102	165600	2103329647	919	919	919	919	0
116	20231102	165500	2103329647	919	919	919	919	0
117	20231102	165400	2103329647	919	919	919	919	0
118	20231102	165300	2103329647	919	919	919	919	0
119	20231102	165200	2103329647	919	919	919	919	0
120	20231102	165100	2103329647	919	919	919	919	0
121	20231102	165000	2103329647	919	919	919	919	0
122	20231102	164900	2103329647	919	919	919	919	44224
123	20231102	164800	2103329647	919	919	919	919	0
124	20231102	164700	2103329647	919	919	919	919	0
125	20231102	164600	2103329647	919	919	919	919	0
126	20231102	164500	2103329647	919	919	919	919	0
127	20231102	164400	2103329647	919	919	919	919	0
128	20231102	164300	2103329647	919	919	919	919	0
129	20231102	164200	2103329647	919	919	919	919	0
130	20231102	164100	2103329647	919	919	919	919	0
131	20231102	164000	2103329647	919	919	919	919	0
132	20231102	163900	2103329647	919	919	919	919	0
133	20231102	163800	2103329647	919	919	919	919	0
134	20231102	163700	2103329647	919	919	919	919	0
135	20231102	163600	2103329647	919	919	919	919	0
136	20231102	163500	2103329647	919	919	919	919	0
137	20231102	163400	2103329647	919	919	919	919	0
138	20231102	163300	2103329647	919	919	919	919	0
139	20231102	163200	2103329647	919	919	919	919	0
140	20231102	163100	2103329647	919	919	919	919	0
141	20231102	163000	2103329647	919	919	919	919	0
142	20231102	162900	2103329647	919	919	919	919	0
143	20231102	162800	2103329647	919	919	919	919	0
144	20231102	162700	2103329647	919	919	919	919	0
145	20231102	162600	2103329647	919	919	919	919	0
146	20231102	162500	2103329647	919	919	919	919	0
147	20231102	162400	2103329647	919	919	919	919	0
148	20231102	162300	2103329647	919	919	919	919	0
149	20231102	162200	2103329647	919	919	919	919	0
150	20231102	162100	2103329647	919	919	919	919	0
151	20231102	162000	2103329647	919	919	919	919	0
152	20231102	161900	2103329647	919	919	919	919	44224
153	20231102	161800	2103329647	919	919	919	919	0
154	20231102	161700	2103329647	919	919	919	919	0
155	20231102	161600	2103329647	919	919	919	919	0
156	20231102	161500	2103329647	919	919	919	919	0
157	20231102	161400	2103329647	919	919	919	919	0
158	20231102	161300	2103329647	919	919	919	919	0
159	20231102	161200	2103329647	919	919	919	919	0
160	20231102	161100	2103329647	919	919	919	919	0
161	20231102	161000	2103329647	919	919	919	919	0
162	20231102	160900	2103329647	919	919	919	919	0
163	20231102	160800	2103329647	919	919	919	919	0
164	20231102	160700	2103329647	919	919	919	919	0
165	20231102	160600	2103329647	919	919	919	919	0
166	20231102	160500	2103329647	919	919	919	919	0
167	20231102	160400	2103329647	919	919	919	919	0
168	20231102	160300	2103329647	919	919	919	919	0
169	20231102	160200	2103329647	919	919	919	919	0
170	20231102	160100	2103329647	919	919	919	919	0
171	20231102	160000	2103329647	919	919	919	919	0
172	20231102	155900	2103329647	919	919	919	919	0
173	20231102	155800	2103329647	919	919	919	919	0
174	20231102	155700	2103329647	919	919	919	919	0
175	20231102	155600	2103329647	919	919	919	919	0
176	20231102	155500	2103329647	919	919	919	919	0
177	20231102	155400	2103329647	919	919	919	919	0
178	20231102	155300	2103329647	919	919	919	919	0
179	20231102	155200	2103329647	919	919	919	919	0
180	20231102	155100	2103329647	919	919	919	919	0
181	20231102	155000	2103329647	919	919	919	919	0
182	20231102	154900	2103329647	919	919	919	919	44224
183	20231102	154800	2103329647	919	919	919	919	0
184	20231102	154700	2103329647	919	919	919	919	0
185	20231102	154600	2103329647	919	919	919	919	0
186	20231102	154500	2103329647	919	919	919	919	0
187	20231102	154400	2103329647	919	919	919	919	0
188	20231102	154300	2103329647	919	919	919	919	0
189	20231102	154200	2103329647	919	919	919	919	0
190	20231102	154100	2103329647	919	919	919	919	0
191	20231102	154000	2103329647	919	919	919	919	0
192	20231102	153900	2103329647	919	919	919	919	0
193	20231102	153800	2103329647	919	919	919	919	0
194	20231102	153700	2103329647	919	919	919	919	0
195	20231102	153600	2103329647	919	919	919	919	0
196	20231102	153500	2103329647	919	919	919	919	0
197	20231102	153400	2103329647	919	919	919	919	0
198	20231102	153300	2103329647	919	919	919	919	0
199	20231102	153200	2103329647	919	919	919	919	0
200	20231102	153100	2103329647	919	919	919	919	0
201	20231102	153000	2103329647	919	919	919	919	44224
202	20231102	152900	2062687791	920	920	920	920	0
203	20231102	152800	2062687791	920	920	920	920	0
204	20231102	152700	2062687791	920	920	920	920	0
205	20231102	152600	2062687791	920	920	920	920	0
206	20231102	152500	2062687791	920	920	920	920	0
207	20231102	152400	2062687791	920	920	920	920	0
208	20231102	152300	2062687791	920	920	920	920	0
209	20231102	152200	2062687791	920	920	920	920	0
210	20231102	152100	2062687791	920	920	920	920	0
211	20231102	152000	2062687791	920	920	920	920	0
212	20231102	151900	2062687791	920	920	922	920	3606
213	20231102	151800	2059370059	922	921	922	920	15109
214	20231102	151700	2045448664	921	920	922	920	8957
215	20231102	151600	2037202734	920	922	923	920	14075
216	20231102	151500	2024236455	923	922	923	922	6418
217	20231102	151400	2018319040	921	923	923	921	6564
218	20231102	151300	2012266656	923	922	923	922	2262
219	20231102	151200	2010179837	923	922	923	922	4289
220	20231102	151100	2006223847	923	923	923	923	969
221	20231102	151000	2005329460	923	923	923	923	1098
222	20231102	150900	2004316006	923	922	923	922	1359
223	20231102	150800	2003063007	922	923	923	922	1306
224	20231102	150700	2001857776	923	922	923	922	6282
225	20231102	150600	1996062768	923	923	923	923	5
226	20231102	150500	1996058153	922	922	923	922	1453
227	20231102	150400	1994718486	922	922	922	922	491
228	20231102	150300	1994265784	922	922	922	922	4074
229	20231102	150200	1990509556	922	922	922	922	2277
230	20231102	150100	1988410162	923	923	923	923	0
231	20231102	150000	1988410162	923	921	923	921	1583
232	20231102	145900	1986950924	922	923	923	922	10325
233	20231102	145800	1977430091	923	923	923	923	21
234	20231102	145700	1977410708	923	922	923	922	985
235	20231102	145600	1976502267	923	923	923	923	57
236	20231102	145500	1976449656	923	923	923	922	37
237	20231102	145400	1976415536	922	923	923	922	2182
238	20231102	145300	1974403683	922	922	922	922	109
239	20231102	145200	1974303185	923	922	923	922	20
240	20231102	145100	1974284735	922	923	923	922	777
241	20231102	145000	1973568316	922	922	922	922	50
242	20231102	144900	1973522216	922	923	923	922	1711
243	20231102	144800	1971943023	923	922	923	922	3535
244	20231102	144700	1968682378	922	921	922	921	981
245	20231102	144600	1967778764	922	921	922	921	799
246	20231102	144500	1967042383	922	921	922	921	314
247	20231102	144400	1966753185	922	921	922	921	1092
248	20231102	144300	1965746839	922	923	923	921	10
249	20231102	144200	1965737620	921	923	923	921	11047
250	20231102	144100	1955552518	923	921	923	920	14517
251	20231102	144000	1942178841	921	921	922	921	754
252	20231102	143900	1941484406	922	923	923	921	1544
253	20231102	143800	1940060962	921	921	922	921	3319
254	20231102	143700	1937002159	921	922	922	921	5130
255	20231102	143600	1932272566	922	922	922	922	999
256	20231102	143500	1931351488	920	920	922	920	11081
257	20231102	143400	1921140361	921	921	921	920	1283
258	20231102	143300	1919958736	920	920	920	920	46
259	20231102	143200	1919916416	920	919	920	919	4856
260	20231102	143100	1915449373	920	919	920	919	3425
261	20231102	143000	1912301796	919	920	920	919	2785
262	20231102	142900	1909742379	920	920	920	919	2557
263	20231102	142800	1907389959	922	920	922	920	11344
264	20231102	142700	1896947169	920	919	920	918	311
265	20231102	142600	1896661452	920	919	920	919	1337
266	20231102	142500	1895432734	920	920	920	919	575
267	20231102	142400	1894904283	920	920	920	919	42
268	20231102	142300	1894865666	919	919	919	919	600
269	20231102	142200	1894314266	919	920	920	919	9927
270	20231102	142100	1885181745	920	920	920	919	2047
271	20231102	142000	1883298640	918	919	920	918	19750
272	20231102	141900	1865134750	919	919	919	918	3250
273	20231102	141800	1862149008	919	920	920	919	300
274	20231102	141700	1861873297	919	919	920	918	1870
275	20231102	141600	1860155604	919	919	920	918	1072
276	20231102	141500	1859170582	920	919	920	919	1132
277	20231102	141400	1858130273	920	918	920	918	72
278	20231102	141300	1858064167	919	919	919	919	1000
279	20231102	141200	1857145167	920	919	920	919	1698
280	20231102	141100	1855584703	918	919	919	918	2269
281	20231102	141000	1853501644	918	920	920	918	1031
282	20231102	140900	1852554750	919	919	920	919	1601
283	20231102	140800	1851083430	920	919	920	919	5093
284	20231102	140700	1846402953	919	919	919	917	25598
285	20231102	140600	1822899586	919	919	920	919	14162
286	20231102	140500	1809884594	920	920	920	920	30
287	20231102	140400	1809856994	920	919	920	919	703
288	20231102	140300	1809210704	920	920	921	920	307
289	20231102	140200	1808928214	920	921	922	920	2988
290	20231102	140100	1806179245	921	920	921	920	397
291	20231102	140000	1805813805	920	921	921	919	3767
292	20231102	135900	1802348572	922	920	922	920	1026
293	20231102	135800	1801403775	920	920	921	920	454
294	20231102	135700	1800986094	921	920	921	920	818
295	20231102	135600	1800233533	920	920	920	920	1417
296	20231102	135500	1798929893	920	922	923	919	19347
297	20231102	135400	1781107596	920	920	922	920	160
298	20231102	135300	1780960389	920	921	921	919	8191
299	20231102	135200	1773416812	919	921	921	919	579
300	20231102	135100	1772884259	920	921	921	920	1049
301	20231102	135000	1771919171	921	921	921	920	121
302	20231102	134900	1771807833	921	921	921	921	1185
303	20231102	134800	1770716448	920	920	921	920	3106
304	20231102	134700	1767858858	920	920	920	919	1689
305	20231102	134600	1766304982	920	920	920	919	824
306	20231102	134500	1765547396	920	919	920	919	400
307	20231102	134400	1765179732	920	921	921	920	463
308	20231102	134300	1764753766	922	920	922	919	11552
309	20231102	134200	1754122993	920	920	920	919	557
310	20231102	134100	1753611102	920	920	921	920	3798
311	20231102	134000	1750116936	920	920	921	920	740
312	20231102	133900	1749436118	921	922	922	921	622
313	20231102	133800	1748863152	921	922	922	921	6
314	20231102	133700	1748857622	922	921	922	920	1797
315	20231102	133600	1747203735	922	921	922	921	634
316	20231102	133500	1746619567	921	921	921	920	54
317	20231102	133400	1746569834	921	921	921	921	63
318	20231102	133300	1746511811	921	921	921	920	3153
319	20231102	133200	1743611048	921	920	921	920	7
320	20231102	133100	1743604606	920	921	921	920	5629
321	20231102	133000	1738425924	920	922	922	920	1392
322	20231102	132900	1737144970	922	922	922	922	0
323	20231102	132800	1737144970	922	921	922	920	393
324	20231102	132700	1736783407	922	920	922	920	629
325	20231102	132600	1736204429	921	922	922	920	13553
326	20231102	132500	1723723109	922	922	922	922	1
327	20231102	132400	1723722187	920	922	922	920	2307
328	20231102	132300	1721597506	922	922	922	922	2
329	20231102	132200	1721595662	921	921	921	921	1300
330	20231102	132100	1720398362	922	922	922	921	808
331	20231102	132000	1719654132	921	922	922	921	394
332	20231102	131900	1719291247	921	921	922	921	631
333	20231102	131800	1718710081	921	923	923	921	408
334	20231102	131700	1718334287	921	923	924	921	17724
335	20231102	131600	1701997641	923	923	923	923	37
336	20231102	131500	1701963490	923	924	924	923	799
337	20231102	131400	1701225943	924	923	924	923	1206
338	20231102	131300	1700112789	923	923	923	923	4008
339	20231102	131200	1696413405	924	924	924	924	205
340	20231102	131100	1696223985	924	923	924	923	3392
341	20231102	131000	1693090160	924	924	924	923	7607
342	20231102	130900	1686061382	925	925	925	924	914
343	20231102	130800	1685216432	925	924	925	924	1008
344	20231102	130700	1684285033	925	923	925	923	5548
345	20231102	130600	1679158940	924	924	924	924	9
346	20231102	130500	1679150624	924	924	924	924	1
347	20231102	130400	1679149700	923	923	924	922	317
348	20231102	130300	1678857115	922	922	924	922	737
349	20231102	130200	1678177592	921	923	923	921	493
350	20231102	130100	1677723423	923	923	923	923	3254
351	20231102	130000	1674719981	923	923	923	923	3508
352	20231102	125900	1671482097	924	923	924	923	2502
353	20231102	125800	1669172747	923	923	923	923	3
354	20231102	125700	1669169978	923	920	923	920	959
355	20231102	125600	1668286906	920	921	921	920	7722
356	20231102	125500	1661175160	921	923	923	921	2838
357	20231102	125400	1658557562	923	922	923	922	672
358	20231102	125300	1657937973	923	923	923	923	380
359	20231102	125200	1657587233	923	923	923	923	300
360	20231102	125100	1657310333	923	923	923	923	5000
361	20231102	125000	1652695333	924	923	924	923	7
362	20231102	124900	1652688871	924	924	924	923	334
363	20231102	124800	1652380312	924	923	924	923	1107
364	20231102	124700	1651358537	923	923	923	923	1
365	20231102	124600	1651357614	922	924	924	921	399
366	20231102	124500	1650989919	924	924	924	921	2006
367	20231102	124400	1649140671	922	922	924	921	11595
368	20231102	124300	1638442619	922	922	922	922	1987
369	20231102	124200	1636610605	922	921	922	921	6076
370	20231102	124100	1631013677	921	921	921	920	5141
371	20231102	124000	1626280325	921	920	921	920	2492
372	20231102	123900	1623985940	920	921	921	920	1642
373	20231102	123800	1622474288	920	920	920	919	3117
374	20231102	123700	1619606690	920	922	922	919	22198
375	20231102	123600	1599166960	921	925	925	921	13875
376	20231102	123500	1586371476	923	922	923	922	32
377	20231102	123400	1586341970	922	924	924	922	4560
378	20231102	123300	1582132797	924	925	925	924	4489
379	20231102	123200	1577981044	925	925	926	925	3188
380	20231102	123100	1575030080	925	925	925	925	941
381	20231102	123000	1574159655	925	924	925	924	3442
382	20231102	122900	1570977574	924	924	925	923	19895
383	20231102	122800	1552595592	923	925	925	923	12067
384	20231102	122700	1541435783	925	923	925	922	12581
385	20231102	122600	1529821689	922	923	923	922	1571
386	20231102	122500	1528371657	924	924	924	923	5530
387	20231102	122400	1523262551	924	924	924	924	2
388	20231102	122300	1523260703	923	923	923	923	100
389	20231102	122200	1523168403	923	923	923	923	6984
390	20231102	122100	1516722171	923	923	923	923	255
391	20231102	122000	1516486806	923	923	923	923	2
392	20231102	121900	1516484960	924	924	924	924	4
393	20231102	121800	1516481264	921	923	924	921	5563
394	20231102	121700	1511348234	922	922	922	922	10
395	20231102	121600	1511339014	922	923	923	920	943
396	20231102	121500	1510470977	923	922	923	922	1656
397	20231102	121400	1508942647	920	920	920	920	1
398	20231102	121300	1508941727	919	922	922	919	5630
399	20231102	121200	1503760445	922	922	922	922	333
400	20231102	121100	1503453419	923	923	923	923	1
401	20231102	121000	1503452496	922	922	923	922	31
402	20231102	120900	1503423905	923	921	923	920	6296
403	20231102	120800	1497620361	921	922	922	921	12
404	20231102	120700	1497609304	921	922	922	921	1030
405	20231102	120600	1496660644	922	921	922	921	1436
406	20231102	120500	1495337164	921	921	921	920	304
407	20231102	120400	1495057377	921	921	921	921	2607
408	20231102	120300	1492656330	921	922	922	921	117
409	20231102	120200	1492548548	920	921	921	920	657
410	20231102	120100	1491943925	922	920	922	920	309
411	20231102	120000	1491659631	920	921	922	920	8938
412	20231102	115900	1483428002	921	921	921	920	1631
413	20231102	115800	1481925882	921	920	921	920	1084
414	20231102	115700	1480927591	919	923	923	919	43374
415	20231102	115600	1440987329	924	923	924	923	789
416	20231102	115500	1440259075	923	925	925	923	52
417	20231102	115400	1440211031	924	924	924	924	35
418	20231102	115300	1440178691	924	924	924	924	1002
419	20231102	115200	1439252843	924	924	925	924	279
420	20231102	115100	1438995046	924	924	924	924	382
421	20231102	115000	1438642078	924	924	924	924	413
422	20231102	114900	1438260466	924	924	924	923	168
423	20231102	114800	1438105239	924	924	924	923	138
424	20231102	114700	1437977827	924	925	925	924	4604
425	20231102	114600	1433722726	925	925	925	924	4700
426	20231102	114500	1429376271	925	925	925	925	26
427	20231102	114400	1429352221	925	925	925	925	1070
428	20231102	114300	1428362471	925	925	925	924	1170
429	20231102	114200	1427280345	924	925	925	924	974
430	20231102	114100	1426379430	925	926	926	924	189
431	20231102	114000	1426204673	924	926	926	924	8997
432	20231102	113900	1417876199	926	924	926	924	13127
433	20231102	113800	1405733870	924	922	924	922	4117
434	20231102	113700	1401932576	922	924	924	922	8838
435	20231102	113600	1393775575	924	924	925	923	23432
436	20231102	113500	1372114894	924	922	924	922	4273
437	20231102	113400	1368171196	923	923	923	922	1677
438	20231102	113300	1366624691	923	923	923	923	10
439	20231102	113200	1366615461	923	923	923	921	1193
440	20231102	113100	1365516175	921	922	923	921	13824
441	20231102	113000	1352763233	922	921	922	921	8452
442	20231102	112900	1344974152	921	921	921	920	8030
443	20231102	112800	1337584130	920	920	920	920	4850
444	20231102	112700	1333122130	920	920	920	920	1008
445	20231102	112600	1332194770	919	919	920	918	582
446	20231102	112500	1331659947	919	918	921	918	6887
447	20231102	112400	1325325699	921	921	921	919	9708
448	20231102	112300	1316399926	919	919	919	919	0
449	20231102	112200	1316399926	919	922	922	919	4554
450	20231102	112100	1312211302	922	922	922	921	143
451	20231102	112000	1312079486	922	922	922	921	814
452	20231102	111900	1311329449	922	922	922	922	3
453	20231102	111800	1311326683	921	921	921	921	25
454	20231102	111700	1311303658	922	921	922	921	14
455	20231102	111600	1311290751	921	921	921	921	208
456	20231102	111500	1311099183	921	921	921	921	2
457	20231102	111400	1311097341	921	920	921	920	4206
458	20231102	111300	1307224841	920	919	920	919	3746
459	20231102	111200	1303779157	919	920	920	919	1486
460	20231102	111100	1302412179	919	920	920	919	504
461	20231102	111000	1301948999	919	920	920	919	369
462	20231102	110900	1301609886	920	920	921	920	4410
463	20231102	110800	1297552685	921	920	921	920	508
464	20231102	110700	1297085323	920	920	920	919	579
465	20231102	110600	1296552671	919	920	920	919	2454
466	20231102	110500	1294295372	921	920	921	920	810
467	20231102	110400	1293550171	921	921	921	920	110
468	20231102	110300	1293448893	922	920	922	920	641
469	20231102	110200	1292858980	920	920	921	919	2223
470	20231102	110100	1290814033	920	920	920	919	1152
471	20231102	110000	1289754303	920	921	921	919	7268
472	20231102	105900	1283068376	922	921	922	920	2882
473	20231102	105800	1280412169	921	921	921	921	5661
474	20231102	105700	1275198388	921	920	921	920	501
475	20231102	105600	1274737467	920	920	921	919	3359
476	20231102	105500	1271647206	919	920	920	918	2215
477	20231102	105400	1269612023	919	920	921	919	140
478	20231102	105300	1269483273	920	920	920	917	3239
479	20231102	105200	1266507866	920	919	920	918	551
480	20231102	105100	1266001727	919	920	922	918	8176
481	20231102	105000	1258477630	920	918	920	918	1745
482	20231102	104900	1256873146	918	919	920	917	1222
483	20231102	104800	1255751784	920	920	920	920	14240
484	20231102	104700	1242650984	920	920	920	917	15001
485	20231102	104600	1228867264	920	921	922	920	810
486	20231102	104500	1228122034	920	920	920	920	6061
487	20231102	104400	1222545914	920	920	920	920	15
488	20231102	104300	1222532114	920	920	920	919	5136
489	20231102	104200	1217807102	920	919	920	919	3031
490	20231102	104100	1215021583	918	921	921	918	23399
491	20231102	104000	1193520455	922	922	923	920	2755
492	20231102	103900	1190982085	920	919	920	918	2096
493	20231102	103800	1189056245	919	918	920	918	8077
494	20231102	103700	1181632509	918	918	919	917	429
495	20231102	103600	1181238943	919	923	923	917	6260
496	20231102	103500	1175481330	922	923	923	920	93
497	20231102	103400	1175395682	920	921	922	920	4072
498	20231102	103300	1171641383	922	921	922	921	121
499	20231102	103200	1171529823	920	920	923	920	10628
500	20231102	103100	1161733800	920	919	920	917	2119
501	20231102	103000	1159789669	917	919	920	917	8026
502	20231102	102900	1152421737	919	920	920	919	3261
503	20231102	102800	1149421665	920	920	920	920	3755
504	20231102	102700	1145967065	919	920	920	919	25280
505	20231102	102600	1122712125	920	923	923	920	10350
506	20231102	102500	1113176611	922	923	923	922	1820
507	20231102	102400	1111497671	923	922	923	922	6210
508	20231102	102300	1105767436	923	921	923	921	6965
509	20231102	102200	1099346946	921	921	921	921	8327
510	20231102	102100	1091677779	920	921	921	919	3729
511	20231102	102000	1088244608	920	920	920	920	200
512	20231102	101900	1088060608	921	919	921	919	14825
513	20231102	101800	1074430703	918	918	919	918	1518
514	20231102	101700	1073037177	919	918	919	917	3559
515	20231102	101600	1069769122	919	920	920	917	4125
516	20231102	101500	1065984137	919	919	919	919	2351
517	20231102	101400	1063823568	919	918	919	918	1954
518	20231102	101300	1062027902	918	920	920	918	30
519	20231102	101200	1062000347	920	921	921	920	251
520	20231102	101100	1061769181	923	923	923	917	24262
521	20231102	101000	1039455079	920	923	923	920	76102
522	20231102	100900	969433993	922	924	924	921	363
523	20231102	100800	969099226	923	924	924	923	176
524	20231102	100700	968936607	924	921	924	921	864
525	20231102	100600	968140847	921	921	924	920	1837
526	20231102	100500	966449626	922	923	924	921	4332
527	20231102	100400	962459417	924	923	924	923	653
528	20231102	100300	961856260	921	921	923	921	1101
529	20231102	100200	960842237	921	921	921	921	263
530	20231102	100100	960600014	921	924	925	920	7862
531	20231102	100000	953361975	923	920	924	920	14975
532	20231102	095900	939543935	919	921	921	919	4660
533	20231102	095800	935260611	921	920	921	920	65
534	20231102	095700	935200781	921	923	923	920	3925
535	20231102	095600	931583937	923	923	923	922	2875
536	20231102	095500	928931308	923	923	923	922	1665
537	20231102	095400	927394552	923	918	923	918	18231
538	20231102	095300	910613044	917	917	918	916	4750
539	20231102	095200	906257343	917	917	918	915	9309
540	20231102	095100	897731017	918	918	918	917	4485
541	20231102	095000	893616466	918	920	920	915	29199
542	20231102	094900	866886660	920	920	920	920	478
543	20231102	094800	866446900	920	919	920	916	21626
544	20231102	094700	846624920	920	920	920	918	287
545	20231102	094600	846361410	920	918	921	918	7523
546	20231102	094500	839434350	921	917	921	917	23545
547	20231102	094400	817780465	920	918	920	917	3712
548	20231102	094300	814376374	920	921	921	918	1377
549	20231102	094200	813110917	921	922	922	917	547
550	20231102	094100	812607573	923	922	923	915	47106
551	20231102	094000	769396797	921	921	921	920	8792
552	20231102	093900	761308153	920	922	922	920	3519
553	20231102	093800	758066422	922	921	922	920	2854
554	20231102	093700	755438050	921	923	923	921	31
555	20231102	093600	755409487	922	924	924	922	1040
556	20231102	093500	754449751	924	923	924	923	1036
557	20231102	093400	753492491	923	918	924	918	9285
558	20231102	093300	744923991	919	919	923	919	5562
559	20231102	093200	739812424	919	921	924	919	18379
560	20231102	093100	722885890	922	922	923	922	2582
561	20231102	093000	720504005	923	922	925	922	10814
562	20231102	092900	710513201	922	925	926	921	93760
563	20231102	092800	623963608	925	927	930	924	102023
564	20231102	092700	529534276	925	922	929	922	42361
565	20231102	092600	490323275	922	921	922	921	82
566	20231102	092500	490247723	922	922	923	920	2766
567	20231102	092400	487700435	923	922	924	919	83690
568	20231102	092300	410761265	921	923	923	921	1763
569	20231102	092200	409134883	923	924	924	920	7857
570	20231102	092100	401893122	924	923	925	923	4685
571	20231102	092000	397566382	923	925	925	922	4131
572	20231102	091900	393757247	925	923	926	922	7173
573	20231102	091800	387128807	923	923	926	920	13359
574	20231102	091700	374803996	922	922	923	920	609
575	20231102	091600	374242519	923	923	924	920	1810
576	20231102	091500	372572113	924	918	924	917	9382
577	20231102	091400	363949889	919	918	920	918	949
578	20231102	091300	363078254	918	921	921	917	14378
579	20231102	091200	349853518	922	922	924	921	19852
580	20231102	091100	331555758	922	929	929	922	31899
581	20231102	091000	302104430	929	928	929	925	44322
582	20231102	090900	260966065	923	923	930	922	76733
583	20231102	090800	189825102	924	921	924	919	82940
584	20231102	090700	113335958	922	920	923	920	13922
585	20231102	090600	100518578	918	917	920	917	16663
586	20231102	090500	85209774	916	918	918	912	30378
587	20231102	090400	57378127	918	922	923	917	27225
588	20231102	090300	32346255	921	925	925	921	14258
589	20231102	090200	19190503	924	926	926	923	4575
590	20231102	090100	14960285	924	922	926	922	5963
591	20231102	090000	9452161	921	923	924	921	9620