KissMeData/011420/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185600	608974747	1841	1841	1841	1841	7346
3	20231106	185500	608974747	1841	1841	1841	1841	0
4	20231106	185400	608974747	1841	1841	1841	1841	0
5	20231106	185300	608974747	1841	1841	1841	1841	0
6	20231106	185200	608974747	1841	1841	1841	1841	0
7	20231106	185100	608974747	1841	1841	1841	1841	0
8	20231106	185000	608974747	1841	1841	1841	1841	0
9	20231106	184900	608974747	1841	1841	1841	1841	0
10	20231106	184800	608974747	1841	1841	1841	1841	0
11	20231106	184700	608974747	1841	1841	1841	1841	0
12	20231106	184600	608974747	1841	1841	1841	1841	0
13	20231106	184500	608974747	1841	1841	1841	1841	0
14	20231106	184400	608974747	1841	1841	1841	1841	0
15	20231106	184300	608974747	1841	1841	1841	1841	0
16	20231106	184200	608974747	1841	1841	1841	1841	0
17	20231106	184100	608974747	1841	1841	1841	1841	0
18	20231106	184000	608974747	1841	1841	1841	1841	0
19	20231106	183900	608974747	1841	1841	1841	1841	0
20	20231106	183800	608974747	1841	1841	1841	1841	0
21	20231106	183700	608974747	1841	1841	1841	1841	0
22	20231106	183600	608974747	1841	1841	1841	1841	0
23	20231106	183500	608974747	1841	1841	1841	1841	0
24	20231106	183400	608974747	1841	1841	1841	1841	0
25	20231106	183300	608974747	1841	1841	1841	1841	0
26	20231106	183200	608974747	1841	1841	1841	1841	0
27	20231106	183100	608974747	1841	1841	1841	1841	0
28	20231106	183000	608974747	1841	1841	1841	1841	0
29	20231106	182900	608974747	1841	1841	1841	1841	0
30	20231106	182800	608974747	1841	1841	1841	1841	0
31	20231106	182700	608974747	1841	1841	1841	1841	0
32	20231106	182600	608974747	1841	1841	1841	1841	7346
33	20231106	182500	608974747	1841	1841	1841	1841	0
34	20231106	182400	608974747	1841	1841	1841	1841	0
35	20231106	182300	608974747	1841	1841	1841	1841	0
36	20231106	182200	608974747	1841	1841	1841	1841	0
37	20231106	182100	608974747	1841	1841	1841	1841	0
38	20231106	182000	608974747	1841	1841	1841	1841	0
39	20231106	181900	608974747	1841	1841	1841	1841	0
40	20231106	181800	608974747	1841	1841	1841	1841	0
41	20231106	181700	608974747	1841	1841	1841	1841	0
42	20231106	181600	608974747	1841	1841	1841	1841	0
43	20231106	181500	608974747	1841	1841	1841	1841	0
44	20231106	181400	608974747	1841	1841	1841	1841	0
45	20231106	181300	608974747	1841	1841	1841	1841	0
46	20231106	181200	608974747	1841	1841	1841	1841	0
47	20231106	181100	608974747	1841	1841	1841	1841	0
48	20231106	181000	608974747	1841	1841	1841	1841	0
49	20231106	180900	608974747	1841	1841	1841	1841	0
50	20231106	180800	608974747	1841	1841	1841	1841	0
51	20231106	180700	608974747	1841	1841	1841	1841	0
52	20231106	180600	608974747	1841	1841	1841	1841	0
53	20231106	180500	608974747	1841	1841	1841	1841	0
54	20231106	180400	608974747	1841	1841	1841	1841	0
55	20231106	180300	608974747	1841	1841	1841	1841	0
56	20231106	180200	608974747	1841	1841	1841	1841	0
57	20231106	180100	608974747	1841	1841	1841	1841	0
58	20231106	180000	608974747	1841	1841	1841	1841	0
59	20231106	175900	608974747	1841	1841	1841	1841	0
60	20231106	175800	608974747	1841	1841	1841	1841	0
61	20231106	175700	608974747	1841	1841	1841	1841	0
62	20231106	175600	608974747	1841	1841	1841	1841	7346
63	20231106	175500	608974747	1841	1841	1841	1841	0
64	20231106	175400	608974747	1841	1841	1841	1841	0
65	20231106	175300	608974747	1841	1841	1841	1841	0
66	20231106	175200	608974747	1841	1841	1841	1841	0
67	20231106	175100	608974747	1841	1841	1841	1841	0
68	20231106	175000	608974747	1841	1841	1841	1841	0
69	20231106	174900	608974747	1841	1841	1841	1841	0
70	20231106	174800	608974747	1841	1841	1841	1841	0
71	20231106	174700	608974747	1841	1841	1841	1841	0
72	20231106	174600	608974747	1841	1841	1841	1841	0
73	20231106	174500	608974747	1841	1841	1841	1841	0
74	20231106	174400	608974747	1841	1841	1841	1841	0
75	20231106	174300	608974747	1841	1841	1841	1841	0
76	20231106	174200	608974747	1841	1841	1841	1841	0
77	20231106	174100	608974747	1841	1841	1841	1841	0
78	20231106	174000	608974747	1841	1841	1841	1841	0
79	20231106	173900	608974747	1841	1841	1841	1841	0
80	20231106	173800	608974747	1841	1841	1841	1841	0
81	20231106	173700	608974747	1841	1841	1841	1841	0
82	20231106	173600	608974747	1841	1841	1841	1841	0
83	20231106	173500	608974747	1841	1841	1841	1841	0
84	20231106	173400	608974747	1841	1841	1841	1841	0
85	20231106	173300	608974747	1841	1841	1841	1841	0
86	20231106	173200	608974747	1841	1841	1841	1841	0
87	20231106	173100	608974747	1841	1841	1841	1841	0
88	20231106	173000	608974747	1841	1841	1841	1841	0
89	20231106	172900	608974747	1841	1841	1841	1841	0
90	20231106	172800	608974747	1841	1841	1841	1841	0
91	20231106	172700	608974747	1841	1841	1841	1841	0
92	20231106	172600	608974747	1841	1841	1841	1841	7346
93	20231106	172500	608974747	1841	1841	1841	1841	0
94	20231106	172400	608974747	1841	1841	1841	1841	0
95	20231106	172300	608974747	1841	1841	1841	1841	0
96	20231106	172200	608974747	1841	1841	1841	1841	0
97	20231106	172100	608974747	1841	1841	1841	1841	0
98	20231106	172000	608974747	1841	1841	1841	1841	0
99	20231106	171900	608974747	1841	1841	1841	1841	0
100	20231106	171800	608974747	1841	1841	1841	1841	0
101	20231106	171700	608974747	1841	1841	1841	1841	0
102	20231106	171600	608974747	1841	1841	1841	1841	0
103	20231106	171500	608974747	1841	1841	1841	1841	0
104	20231106	171400	608974747	1841	1841	1841	1841	0
105	20231106	171300	608974747	1841	1841	1841	1841	0
106	20231106	171200	608974747	1841	1841	1841	1841	0
107	20231106	171100	608974747	1841	1841	1841	1841	0
108	20231106	171000	608974747	1841	1841	1841	1841	0
109	20231106	170900	608974747	1841	1841	1841	1841	0
110	20231106	170800	608974747	1841	1841	1841	1841	0
111	20231106	170700	608974747	1841	1841	1841	1841	0
112	20231106	170600	608974747	1841	1841	1841	1841	0
113	20231106	170500	608974747	1841	1841	1841	1841	0
114	20231106	170400	608974747	1841	1841	1841	1841	0
115	20231106	170300	608974747	1841	1841	1841	1841	0
116	20231106	170200	608974747	1841	1841	1841	1841	0
117	20231106	170100	608974747	1841	1841	1841	1841	0
118	20231106	170000	608974747	1841	1841	1841	1841	0
119	20231106	165900	608974747	1841	1841	1841	1841	0
120	20231106	165800	608974747	1841	1841	1841	1841	0
121	20231106	165700	608974747	1841	1841	1841	1841	0
122	20231106	165600	608974747	1841	1841	1841	1841	7346
123	20231106	165500	608974747	1841	1841	1841	1841	0
124	20231106	165400	608974747	1841	1841	1841	1841	0
125	20231106	165300	608974747	1841	1841	1841	1841	0
126	20231106	165200	608974747	1841	1841	1841	1841	0
127	20231106	165100	608974747	1841	1841	1841	1841	0
128	20231106	165000	608974747	1841	1841	1841	1841	0
129	20231106	164900	608974747	1841	1841	1841	1841	0
130	20231106	164800	608974747	1841	1841	1841	1841	0
131	20231106	164700	608974747	1841	1841	1841	1841	0
132	20231106	164600	608974747	1841	1841	1841	1841	0
133	20231106	164500	608974747	1841	1841	1841	1841	0
134	20231106	164400	608974747	1841	1841	1841	1841	0
135	20231106	164300	608974747	1841	1841	1841	1841	0
136	20231106	164200	608974747	1841	1841	1841	1841	0
137	20231106	164100	608974747	1841	1841	1841	1841	0
138	20231106	164000	608974747	1841	1841	1841	1841	0
139	20231106	163900	608974747	1841	1841	1841	1841	0
140	20231106	163800	608974747	1841	1841	1841	1841	0
141	20231106	163700	608974747	1841	1841	1841	1841	0
142	20231106	163600	608974747	1841	1841	1841	1841	0
143	20231106	163500	608974747	1841	1841	1841	1841	0
144	20231106	163400	608974747	1841	1841	1841	1841	0
145	20231106	163300	608974747	1841	1841	1841	1841	0
146	20231106	163200	608974747	1841	1841	1841	1841	0
147	20231106	163100	608974747	1841	1841	1841	1841	0
148	20231106	163000	608974747	1841	1841	1841	1841	0
149	20231106	162900	608974747	1841	1841	1841	1841	0
150	20231106	162800	608974747	1841	1841	1841	1841	0
151	20231106	162700	608974747	1841	1841	1841	1841	0
152	20231106	162600	608974747	1841	1841	1841	1841	7346
153	20231106	162500	608974747	1841	1841	1841	1841	0
154	20231106	162400	608974747	1841	1841	1841	1841	0
155	20231106	162300	608974747	1841	1841	1841	1841	0
156	20231106	162200	608974747	1841	1841	1841	1841	0
157	20231106	162100	608974747	1841	1841	1841	1841	0
158	20231106	162000	608974747	1841	1841	1841	1841	0
159	20231106	161900	608974747	1841	1841	1841	1841	0
160	20231106	161800	608974747	1841	1841	1841	1841	0
161	20231106	161700	608974747	1841	1841	1841	1841	0
162	20231106	161600	608974747	1841	1841	1841	1841	0
163	20231106	161500	608974747	1841	1841	1841	1841	0
164	20231106	161400	608974747	1841	1841	1841	1841	0
165	20231106	161300	608974747	1841	1841	1841	1841	0
166	20231106	161200	608974747	1841	1841	1841	1841	0
167	20231106	161100	608974747	1841	1841	1841	1841	0
168	20231106	161000	608974747	1841	1841	1841	1841	0
169	20231106	160900	608974747	1841	1841	1841	1841	0
170	20231106	160800	608974747	1841	1841	1841	1841	0
171	20231106	160700	608974747	1841	1841	1841	1841	0
172	20231106	160600	608974747	1841	1841	1841	1841	0
173	20231106	160500	608974747	1841	1841	1841	1841	0
174	20231106	160400	608974747	1841	1841	1841	1841	0
175	20231106	160300	608974747	1841	1841	1841	1841	0
176	20231106	160200	608974747	1841	1841	1841	1841	0
177	20231106	160100	608974747	1841	1841	1841	1841	0
178	20231106	160000	608974747	1841	1841	1841	1841	0
179	20231106	155900	608974747	1841	1841	1841	1841	0
180	20231106	155800	608974747	1841	1841	1841	1841	0
181	20231106	155700	608974747	1841	1841	1841	1841	0
182	20231106	155600	608974747	1841	1841	1841	1841	7346
183	20231106	155500	608974747	1841	1841	1841	1841	0
184	20231106	155400	608974747	1841	1841	1841	1841	0
185	20231106	155300	608974747	1841	1841	1841	1841	0
186	20231106	155200	608974747	1841	1841	1841	1841	0
187	20231106	155100	608974747	1841	1841	1841	1841	0
188	20231106	155000	608974747	1841	1841	1841	1841	0
189	20231106	154900	608974747	1841	1841	1841	1841	0
190	20231106	154800	608974747	1841	1841	1841	1841	0
191	20231106	154700	608974747	1841	1841	1841	1841	0
192	20231106	154600	608974747	1841	1841	1841	1841	0
193	20231106	154500	608974747	1841	1841	1841	1841	0
194	20231106	154400	608974747	1841	1841	1841	1841	0
195	20231106	154300	608974747	1841	1841	1841	1841	0
196	20231106	154200	608974747	1841	1841	1841	1841	0
197	20231106	154100	608974747	1841	1841	1841	1841	0
198	20231106	154000	608974747	1841	1841	1841	1841	0
199	20231106	153900	608974747	1841	1841	1841	1841	0
200	20231106	153800	608974747	1841	1841	1841	1841	0
201	20231106	153700	608974747	1841	1841	1841	1841	0
202	20231106	153600	608974747	1841	1841	1841	1841	0
203	20231106	153500	608974747	1841	1841	1841	1841	0
204	20231106	153400	608974747	1841	1841	1841	1841	0
205	20231106	153300	608974747	1841	1841	1841	1841	0
206	20231106	153200	608974747	1841	1841	1841	1841	0
207	20231106	153100	608974747	1841	1841	1841	1841	0
208	20231106	153000	608974747	1841	1841	1841	1841	7346
209	20231106	152900	595450761	1844	1844	1844	1844	0
210	20231106	152800	595450761	1844	1844	1844	1844	0
211	20231106	152700	595450761	1844	1844	1844	1844	0
212	20231106	152600	595450761	1844	1844	1844	1844	0
213	20231106	152500	595450761	1844	1844	1844	1844	0
214	20231106	152400	595450761	1844	1844	1844	1844	0
215	20231106	152300	595450761	1844	1844	1844	1844	0
216	20231106	152200	595450761	1844	1844	1844	1844	0
217	20231106	152100	595450761	1844	1844	1844	1844	0
218	20231106	152000	595450761	1844	1844	1844	1844	0
219	20231106	151900	595450761	1844	1843	1844	1842	850
220	20231106	151800	593884329	1843	1842	1843	1842	274
221	20231106	151700	593379600	1842	1842	1842	1842	472
222	20231106	151600	592510176	1842	1842	1843	1842	178
223	20231106	151500	592182245	1841	1841	1842	1841	31
224	20231106	151400	592125171	1841	1840	1841	1840	846
225	20231106	151300	590567800	1839	1841	1841	1836	253
226	20231106	151200	590102134	1841	1836	1841	1836	1051
227	20231106	151100	588168194	1836	1836	1837	1836	590
228	20231106	151000	587084891	1836	1835	1836	1835	126
229	20231106	150900	586853659	1835	1834	1835	1834	870
230	20231106	150800	585257538	1834	1833	1834	1833	540
231	20231106	150700	584267254	1834	1833	1834	1833	114
232	20231106	150600	584058192	1834	1839	1839	1834	599
233	20231106	150500	582959376	1839	1838	1839	1833	8360
234	20231106	150400	567616170	1838	1838	1839	1838	652
235	20231106	150300	566417683	1839	1839	1839	1839	200
236	20231106	150200	566049883	1839	1839	1840	1839	37
237	20231106	150100	565981834	1838	1838	1839	1838	341
238	20231106	150000	565355031	1838	1838	1838	1838	14
239	20231106	145900	565329299	1841	1837	1841	1837	401
240	20231106	145800	564592658	1841	1838	1841	1838	1031
241	20231106	145700	562696923	1838	1838	1838	1838	1449
242	20231106	145600	560033661	1837	1837	1837	1837	157
243	20231106	145500	559745252	1836	1835	1836	1835	98
244	20231106	145400	559565331	1835	1835	1835	1835	7
245	20231106	145300	559552486	1835	1837	1838	1835	2282
246	20231106	145200	555361232	1838	1838	1838	1838	290
247	20231106	145100	554828212	1837	1837	1838	1836	788
248	20231106	145000	553380718	1837	1838	1838	1837	1461
249	20231106	144900	550695811	1838	1838	1838	1838	0
250	20231106	144800	550695811	1838	1839	1839	1838	2799
251	20231106	144700	545550653	1839	1841	1841	1839	1565
252	20231106	144600	542671468	1841	1843	1843	1841	84
253	20231106	144500	542516746	1842	1842	1842	1842	40
254	20231106	144400	542443066	1841	1843	1843	1841	10
255	20231106	144300	542424650	1843	1841	1843	1841	12
256	20231106	144200	542402552	1841	1841	1841	1841	0
257	20231106	144100	542402552	1841	1844	1844	1841	228
258	20231106	144000	541982801	1841	1841	1841	1841	14
259	20231106	143900	541957027	1840	1840	1840	1840	0
260	20231106	143800	541957027	1840	1840	1849	1840	218
261	20231106	143700	541555197	1839	1839	1839	1839	7
262	20231106	143600	541542324	1840	1839	1841	1839	109
263	20231106	143500	541341707	1839	1839	1839	1839	7
264	20231106	143400	541328834	1839	1839	1839	1839	7
265	20231106	143300	541315961	1839	1840	1840	1839	26
266	20231106	143200	541268142	1839	1839	1839	1839	15
267	20231106	143100	541240557	1839	1839	1840	1839	170
268	20231106	143000	540927882	1839	1841	1841	1839	818
269	20231106	142900	539423202	1841	1841	1841	1841	56
270	20231106	142800	539320106	1841	1840	1841	1840	13
271	20231106	142700	539296180	1840	1841	1841	1840	1115
272	20231106	142600	537244051	1841	1841	1841	1841	7
273	20231106	142500	537231164	1841	1841	1842	1841	26
274	20231106	142400	537183293	1841	1841	1841	1841	7
275	20231106	142300	537170406	1841	1842	1842	1841	9
276	20231106	142200	537153835	1850	1850	1850	1850	0
277	20231106	142100	537153835	1850	1850	1850	1850	0
278	20231106	142000	537153835	1850	1849	1850	1849	1000
279	20231106	141900	535303961	1849	1849	1849	1849	181
280	20231106	141800	534969292	1850	1850	1850	1850	2000
281	20231106	141700	531269292	1851	1851	1851	1851	0
282	20231106	141600	531269292	1851	1851	1851	1851	2000
283	20231106	141500	527567292	1851	1851	1851	1851	1100
284	20231106	141400	525531192	1850	1850	1850	1850	0
285	20231106	141300	525531192	1850	1849	1850	1849	1123
286	20231106	141200	523453837	1840	1842	1842	1840	2629
287	20231106	141100	518614202	1842	1843	1843	1842	202
288	20231106	141000	518242116	1842	1842	1842	1842	26
289	20231106	140900	518194224	1852	1842	1852	1842	150
290	20231106	140800	517917116	1840	1840	1840	1840	0
291	20231106	140700	517917116	1840	1840	1840	1840	0
292	20231106	140600	517917116	1840	1840	1840	1840	0
293	20231106	140500	517917116	1840	1840	1840	1840	0
294	20231106	140400	517917116	1840	1844	1844	1840	1030
295	20231106	140300	516020554	1845	1845	1845	1845	19
296	20231106	140200	515985499	1845	1845	1845	1845	1
297	20231106	140100	515983654	1845	1845	1845	1845	0
298	20231106	140000	515983654	1845	1845	1845	1845	688
299	20231106	135900	514714294	1846	1847	1847	1846	282
300	20231106	135800	514193715	1846	1848	1848	1846	541
301	20231106	135700	513194937	1846	1846	1846	1846	0
302	20231106	135600	513194937	1846	1846	1846	1846	129
303	20231106	135500	512956803	1846	1846	1846	1846	179
304	20231106	135400	512626369	1846	1846	1846	1846	70
305	20231106	135300	512497149	1846	1846	1846	1846	0
306	20231106	135200	512497149	1846	1846	1846	1846	80
307	20231106	135100	512349469	1846	1848	1848	1846	307
308	20231106	135000	511782635	1853	1853	1853	1853	0
309	20231106	134900	511782635	1853	1853	1853	1853	12
310	20231106	134800	511760399	1853	1851	1853	1851	1473
311	20231106	134700	509032434	1852	1852	1852	1852	0
312	20231106	134600	509032434	1852	1852	1852	1852	10
313	20231106	134500	509013914	1853	1853	1853	1853	0
314	20231106	134400	509013914	1853	1846	1853	1846	874
315	20231106	134300	507398896	1846	1846	1846	1846	231
316	20231106	134200	506972470	1845	1845	1845	1845	0
317	20231106	134100	506972470	1845	1845	1845	1845	1
318	20231106	134000	506970625	1845	1845	1845	1845	152
319	20231106	133900	506690185	1845	1845	1845	1845	0
320	20231106	133800	506690185	1845	1845	1845	1845	0
321	20231106	133700	506690185	1845	1846	1846	1845	4630
322	20231106	133600	498146713	1846	1846	1846	1846	0
323	20231106	133500	498146713	1846	1846	1846	1846	15
324	20231106	133400	498119023	1846	1846	1846	1846	500
325	20231106	133300	497196023	1846	1846	1846	1846	0
326	20231106	133200	497196023	1846	1846	1846	1846	81
327	20231106	133100	497046497	1850	1850	1850	1850	0
328	20231106	133000	497046497	1850	1850	1850	1850	0
329	20231106	132900	497046497	1850	1850	1850	1850	21
330	20231106	132800	497007647	1845	1845	1845	1845	0
331	20231106	132700	497007647	1845	1845	1845	1845	0
332	20231106	132600	497007647	1845	1845	1845	1845	0
333	20231106	132500	497007647	1845	1845	1845	1845	0
334	20231106	132400	497007647	1845	1845	1845	1845	83
335	20231106	132300	496854512	1853	1853	1853	1853	70
336	20231106	132200	496724802	1845	1845	1845	1845	0
337	20231106	132100	496724802	1845	1847	1847	1845	600
338	20231106	132000	495617264	1847	1847	1847	1847	0
339	20231106	131900	495617264	1847	1847	1847	1847	0
340	20231106	131800	495617264	1847	1847	1847	1847	1
341	20231106	131700	495615417	1847	1849	1849	1847	647
342	20231106	131600	494420306	1848	1848	1848	1848	0
343	20231106	131500	494420306	1848	1849	1849	1848	400
344	20231106	131400	493680906	1857	1857	1857	1857	0
345	20231106	131300	493680906	1857	1857	1857	1857	0
346	20231106	131200	493680906	1857	1857	1857	1857	0
347	20231106	131100	493680906	1857	1857	1857	1857	0
348	20231106	131000	493680906	1857	1857	1857	1857	1
349	20231106	130900	493679049	1847	1852	1852	1847	3441
350	20231106	130800	487312898	1856	1855	1856	1855	170
351	20231106	130700	486997525	1856	1856	1856	1856	0
352	20231106	130600	486997525	1856	1856	1856	1856	0
353	20231106	130500	486997525	1856	1856	1856	1856	4
354	20231106	130400	486990101	1857	1857	1857	1857	0
355	20231106	130300	486990101	1857	1857	1857	1857	65
356	20231106	130200	486869396	1850	1850	1850	1850	0
357	20231106	130100	486869396	1850	1850	1850	1850	20
358	20231106	130000	486832396	1850	1850	1850	1850	0
359	20231106	125900	486832396	1850	1850	1850	1850	11
360	20231106	125800	486812046	1850	1850	1850	1850	525
361	20231106	125700	485840796	1850	1852	1852	1850	66
362	20231106	125600	485718631	1858	1856	1858	1851	4981
363	20231106	125500	476473644	1857	1857	1857	1857	507
364	20231106	125400	475532145	1857	1857	1857	1857	103
365	20231106	125300	475340874	1857	1855	1857	1855	3182
366	20231106	125200	469434939	1856	1854	1856	1854	1000
367	20231106	125100	467580415	1853	1853	1853	1853	334
368	20231106	125000	466961513	1853	1851	1853	1851	667
369	20231106	124900	465725740	1847	1848	1848	1847	1401
370	20231106	124800	463136696	1848	1848	1852	1848	65
371	20231106	124700	463016344	1848	1852	1852	1848	17
372	20231106	124600	462984888	1852	1852	1852	1852	9
373	20231106	124500	462968220	1852	1852	1852	1852	12
374	20231106	124400	462945996	1852	1851	1852	1851	126
375	20231106	124300	462712769	1852	1852	1852	1852	368
376	20231106	124200	462031233	1852	1843	1852	1843	2258
377	20231106	124100	457869615	1843	1851	1851	1843	224
378	20231106	124000	457455711	1851	1851	1851	1851	134
379	20231106	123900	457207677	1851	1850	1851	1850	2100
380	20231106	123800	453321020	1848	1845	1848	1845	1220
381	20231106	123700	451066837	1840	1840	1840	1840	0
382	20231106	123600	451066837	1840	1841	1841	1837	3745
383	20231106	123500	444178083	1843	1843	1843	1843	489
384	20231106	123400	443276856	1848	1848	1848	1848	0
385	20231106	123300	443276856	1848	1848	1848	1848	1
386	20231106	123200	443275008	1848	1847	1848	1847	9
387	20231106	123100	443258380	1848	1843	1848	1843	13
388	20231106	123000	443234361	1843	1843	1843	1843	0
389	20231106	122900	443234361	1843	1843	1843	1843	0
390	20231106	122800	443234361	1843	1843	1843	1843	1
391	20231106	122700	443232518	1848	1839	1848	1839	1050
392	20231106	122600	441301118	1839	1839	1839	1839	0
393	20231106	122500	441301118	1839	1839	1839	1839	4917
394	20231106	122400	432258755	1839	1850	1850	1839	3001
395	20231106	122300	426706916	1851	1838	1851	1838	3500
396	20231106	122200	420261792	1840	1838	1840	1838	2974
397	20231106	122100	414795212	1838	1839	1839	1838	1351
398	20231106	122000	412312034	1849	1849	1849	1849	0
399	20231106	121900	412312034	1849	1847	1851	1847	2805
400	20231106	121800	407120995	1839	1839	1839	1839	0
401	20231106	121700	407120995	1839	1839	1839	1839	1000
402	20231106	121600	405281995	1840	1840	1840	1840	0
403	20231106	121500	405281995	1840	1840	1840	1840	1156
404	20231106	121400	403154955	1841	1841	1841	1841	3167
405	20231106	121300	397324508	1841	1847	1847	1841	2501
406	20231106	121200	392718427	1847	1847	1847	1847	116
407	20231106	121100	392504175	1848	1848	1848	1848	31
408	20231106	121000	392446887	1847	1847	1847	1847	380
409	20231106	120900	391745027	1847	1850	1850	1847	250
410	20231106	120800	391283243	1851	1850	1851	1848	432
411	20231106	120700	390484174	1848	1849	1851	1848	469
412	20231106	120600	389616592	1848	1848	1848	1848	307
413	20231106	120500	389049256	1851	1851	1851	1851	0
414	20231106	120400	389049256	1851	1851	1851	1851	0
415	20231106	120300	389049256	1851	1851	1851	1851	538
416	20231106	120200	388053418	1853	1853	1853	1853	0
417	20231106	120100	388053418	1853	1853	1853	1853	30
418	20231106	120000	387997828	1853	1853	1853	1853	5
419	20231106	115900	387988563	1853	1853	1853	1853	0
420	20231106	115800	387988563	1853	1853	1853	1853	352
421	20231106	115700	387336307	1853	1853	1853	1853	0
422	20231106	115600	387336307	1853	1852	1853	1852	115
423	20231106	115500	387123287	1852	1852	1852	1852	1
424	20231106	115400	387121435	1851	1851	1851	1851	60
425	20231106	115300	387010375	1851	1848	1851	1848	687
426	20231106	115200	385739135	1848	1848	1848	1848	2700
427	20231106	115100	380749535	1848	1848	1848	1848	717
428	20231106	115000	379424519	1848	1848	1848	1848	0
429	20231106	114900	379424519	1848	1849	1849	1848	300
430	20231106	114800	378870112	1851	1850	1851	1849	174
431	20231106	114700	378548285	1851	1851	1851	1851	0
432	20231106	114600	378548285	1851	1851	1851	1851	29
433	20231106	114500	378494606	1850	1849	1850	1849	2151
434	20231106	114400	374515377	1850	1850	1850	1850	0
435	20231106	114300	374515377	1850	1850	1850	1850	21
436	20231106	114200	374476527	1851	1851	1851	1851	70
437	20231106	114100	374346957	1850	1849	1850	1849	138
438	20231106	114000	374091693	1848	1847	1848	1847	143
439	20231106	113900	373827534	1846	1846	1846	1846	25
440	20231106	113800	373781384	1845	1845	1845	1845	81
441	20231106	113700	373631939	1847	1847	1847	1847	0
442	20231106	113600	373631939	1847	1847	1847	1847	0
443	20231106	113500	373631939	1847	1844	1847	1844	584
444	20231106	113400	372553654	1844	1844	1844	1844	30
445	20231106	113300	372498334	1846	1846	1846	1846	49
446	20231106	113200	372407880	1846	1843	1846	1843	404
447	20231106	113100	371662488	1836	1836	1836	1836	111
448	20231106	113000	371458692	1844	1844	1844	1844	0
449	20231106	112900	371458692	1844	1844	1844	1844	1
450	20231106	112800	371456848	1833	1833	1833	1833	556
451	20231106	112700	370437700	1833	1844	1844	1833	1089
452	20231106	112600	368440224	1845	1836	1845	1836	879
453	20231106	112500	366825156	1845	1845	1845	1845	0
454	20231106	112400	366825156	1845	1845	1845	1834	274
455	20231106	112300	366320115	1834	1846	1846	1834	1070
456	20231106	112200	364353810	1846	1846	1846	1846	0
457	20231106	112100	364353810	1846	1846	1846	1846	59
458	20231106	112000	364244896	1846	1845	1846	1845	2100
459	20231106	111900	360368396	1845	1835	1845	1835	6934
460	20231106	111800	347643876	1835	1835	1835	1832	1270
461	20231106	111700	345315653	1835	1837	1838	1835	1222
462	20231106	111600	343072854	1836	1838	1840	1836	2754
463	20231106	111500	338012978	1838	1842	1842	1838	2963
464	20231106	111400	332556003	1847	1842	1847	1842	1000
465	20231106	111300	330711503	1848	1842	1848	1842	383
466	20231106	111200	330004217	1840	1842	1842	1840	1460
467	20231106	111100	327316217	1848	1845	1848	1842	1681
468	20231106	111000	324214935	1841	1840	1841	1840	2223
469	20231106	110900	320124521	1837	1852	1852	1836	2936
470	20231106	110800	314705403	1854	1854	1854	1854	738
471	20231106	110700	313337151	1854	1854	1854	1854	550
472	20231106	110600	312317451	1854	1854	1854	1854	802
473	20231106	110500	310830543	1854	1854	1854	1854	0
474	20231106	110400	310830543	1854	1857	1857	1854	5000
475	20231106	110300	301553805	1856	1856	1856	1856	0
476	20231106	110200	301553805	1856	1856	1856	1856	0
477	20231106	110100	301553805	1856	1856	1856	1856	0
478	20231106	110000	301553805	1856	1857	1857	1856	48
479	20231106	105900	301464697	1862	1861	1862	1861	3600
480	20231106	105800	294762340	1861	1861	1861	1861	0
481	20231106	105700	294762340	1861	1861	1861	1861	215
482	20231106	105600	294362225	1861	1861	1861	1861	32
483	20231106	105500	294302673	1861	1861	1861	1861	303
484	20231106	105400	293738790	1861	1861	1861	1861	17
485	20231106	105300	293707153	1861	1861	1861	1861	0
486	20231106	105200	293707153	1861	1861	1861	1861	184
487	20231106	105100	293364729	1861	1861	1861	1861	12
488	20231106	105000	293342397	1856	1856	1856	1856	50
489	20231106	104900	293249597	1861	1861	1861	1861	605
490	20231106	104800	292123692	1861	1861	1861	1861	0
491	20231106	104700	292123692	1861	1861	1861	1861	27
492	20231106	104600	292073445	1862	1862	1862	1861	546
493	20231106	104500	291056827	1862	1862	1862	1861	575
494	20231106	104400	289986202	1861	1861	1861	1861	12
495	20231106	104300	289963870	1855	1861	1861	1855	41
496	20231106	104200	289887575	1861	1862	1862	1861	461
497	20231106	104100	289029203	1862	1862	1862	1855	600
498	20231106	104000	287912703	1862	1855	1862	1855	6
499	20231106	103900	287901566	1862	1862	1862	1862	0
500	20231106	103800	287901566	1862	1862	1862	1862	100
501	20231106	103700	287715366	1862	1862	1862	1862	225
502	20231106	103600	287296416	1862	1860	1862	1849	59
503	20231106	103500	287187146	1861	1863	1863	1861	104
504	20231106	103400	286993600	1863	1854	1863	1854	5053
505	20231106	103300	277584983	1854	1849	1854	1848	1759
506	20231106	103200	274333511	1849	1849	1849	1849	3
507	20231106	103100	274327964	1849	1850	1850	1849	109
508	20231106	103000	274126384	1849	1849	1849	1849	710
509	20231106	102900	272813594	1849	1848	1849	1848	268
510	20231106	102800	272318156	1848	1849	1849	1848	1253
511	20231106	102700	270001502	1855	1855	1855	1855	0
512	20231106	102600	270001502	1855	1855	1855	1855	0
513	20231106	102500	270001502	1855	1850	1855	1849	462
514	20231106	102400	269146147	1850	1850	1850	1850	2689
515	20231106	102300	264171497	1854	1853	1854	1851	1442
516	20231106	102200	261501541	1854	1853	1855	1853	269
517	20231106	102100	261003063	1854	1855	1855	1854	1699
518	20231106	102000	257852470	1855	1855	1855	1855	0
519	20231106	101900	257852470	1855	1855	1855	1855	4
520	20231106	101800	257845050	1855	1855	1855	1855	5
521	20231106	101700	257835775	1855	1855	1855	1855	75
522	20231106	101600	257696650	1855	1855	1855	1855	51
523	20231106	101500	257602045	1861	1861	1861	1861	0
524	20231106	101400	257602045	1861	1858	1861	1858	1096
525	20231106	101300	255565369	1858	1857	1858	1857	1000
526	20231106	101200	253707370	1858	1853	1858	1853	49
527	20231106	101100	253616568	1853	1854	1857	1853	1615
528	20231106	101000	250619954	1857	1854	1857	1853	1201
529	20231106	100900	248393397	1858	1858	1858	1858	0
530	20231106	100800	248393397	1858	1854	1858	1852	287
531	20231106	100700	247861529	1855	1858	1858	1855	8171
532	20231106	100600	232685832	1858	1860	1860	1858	4444
533	20231106	100500	224425083	1860	1862	1862	1860	226
534	20231106	100400	224004315	1862	1860	1862	1860	112
535	20231106	100300	223795789	1862	1861	1862	1861	198
536	20231106	100200	223427211	1861	1862	1862	1861	6
537	20231106	100100	223416044	1862	1862	1862	1862	1
538	20231106	100000	223414182	1859	1860	1860	1859	646
539	20231106	095900	222212768	1863	1858	1863	1858	2
540	20231106	095800	222209047	1858	1862	1862	1858	570
541	20231106	095700	221148527	1862	1862	1862	1862	47
542	20231106	095600	221061013	1862	1863	1863	1862	1117
543	20231106	095500	218980850	1863	1864	1864	1863	849
544	20231106	095400	217398819	1864	1864	1864	1864	656
545	20231106	095300	216176035	1864	1865	1865	1864	2526
546	20231106	095200	211465772	1865	1865	1865	1865	424
547	20231106	095100	210675012	1865	1864	1865	1864	1070
548	20231106	095000	208680462	1865	1865	1865	1864	1764
549	20231106	094900	205392172	1865	1865	1865	1865	533
550	20231106	094800	204398127	1865	1863	1865	1863	139
551	20231106	094700	204139082	1863	1862	1863	1862	174
552	20231106	094600	203814982	1862	1862	1862	1862	1106
553	20231106	094500	201755610	1863	1866	1866	1863	593
554	20231106	094400	200650154	1866	1866	1866	1866	570
555	20231106	094300	199586534	1866	1870	1870	1865	1690
556	20231106	094200	196432068	1870	1872	1873	1870	2590
557	20231106	094100	191587717	1872	1876	1876	1872	1754
558	20231106	094000	188302602	1877	1862	1877	1862	13565
559	20231106	093900	162961205	1857	1857	1857	1857	0
560	20231106	093800	162961205	1857	1857	1857	1857	125
561	20231106	093700	162729080	1857	1858	1860	1856	2285
562	20231106	093600	158479908	1855	1855	1855	1855	0
563	20231106	093500	158479908	1855	1860	1860	1855	1050
564	20231106	093400	156529038	1860	1858	1860	1858	658
565	20231106	093300	155305953	1858	1854	1866	1854	14555
566	20231106	093200	128245834	1854	1854	1854	1854	802
567	20231106	093100	126758926	1854	1854	1855	1854	58
568	20231106	093000	126651388	1855	1854	1855	1854	767
569	20231106	092900	125229148	1854	1854	1854	1854	50
570	20231106	092800	125136448	1854	1854	1855	1854	213
571	20231106	092700	124741545	1854	1852	1854	1852	522
572	20231106	092600	123774201	1850	1850	1850	1847	263
573	20231106	092500	123287774	1847	1850	1850	1847	1830
574	20231106	092400	119903626	1850	1851	1851	1850	57
575	20231106	092300	119798166	1852	1853	1854	1852	1985
576	20231106	092200	116120939	1855	1852	1855	1852	3926
577	20231106	092100	108845709	1851	1851	1854	1850	6329
578	20231106	092000	97134735	1851	1847	1851	1847	5323
579	20231106	091900	87290349	1849	1847	1849	1847	1291
580	20231106	091800	84904774	1845	1844	1848	1841	3128
581	20231106	091700	79133508	1842	1836	1844	1836	6533
582	20231106	091600	67113812	1836	1836	1836	1836	54
583	20231106	091500	67014668	1836	1836	1836	1831	288
584	20231106	091400	66487266	1832	1831	1832	1831	1740
585	20231106	091300	63300123	1832	1831	1832	1831	762
586	20231106	091200	61904777	1831	1838	1838	1831	1297
587	20231106	091100	59527462	1838	1839	1839	1838	1654
588	20231106	091000	56487175	1839	1839	1839	1838	1736
589	20231106	090900	53296367	1839	1838	1839	1838	596
590	20231106	090800	52200753	1838	1836	1838	1836	288
591	20231106	090700	51671575	1837	1836	1837	1836	441
592	20231106	090600	50861811	1836	1836	1838	1836	607
593	20231106	090500	49747350	1836	1835	1836	1834	180
594	20231106	090400	49417081	1834	1824	1834	1824	1449
595	20231106	090300	46767386	1823	1828	1831	1823	2266
596	20231106	090200	42630317	1821	1824	1824	1820	3815
597	20231106	090100	35679051	1824	1831	1840	1824	11819
598	20231106	090000	14057530	1837	1835	1838	1830	7404