KissMeData/052770/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193200	693090605	1612	1612	1612	1612	5732
3	20231102	193100	693090605	1612	1612	1612	1612	0
4	20231102	193000	693090605	1612	1612	1612	1612	0
5	20231102	192900	693090605	1612	1612	1612	1612	0
6	20231102	192800	693090605	1612	1612	1612	1612	0
7	20231102	192700	693090605	1612	1612	1612	1612	0
8	20231102	192600	693090605	1612	1612	1612	1612	0
9	20231102	192500	693090605	1612	1612	1612	1612	0
10	20231102	192400	693090605	1612	1612	1612	1612	0
11	20231102	192300	693090605	1612	1612	1612	1612	0
12	20231102	192200	693090605	1612	1612	1612	1612	0
13	20231102	192100	693090605	1612	1612	1612	1612	0
14	20231102	192000	693090605	1612	1612	1612	1612	0
15	20231102	191900	693090605	1612	1612	1612	1612	0
16	20231102	191800	693090605	1612	1612	1612	1612	0
17	20231102	191700	693090605	1612	1612	1612	1612	0
18	20231102	191600	693090605	1612	1612	1612	1612	0
19	20231102	191500	693090605	1612	1612	1612	1612	0
20	20231102	191400	693090605	1612	1612	1612	1612	0
21	20231102	191300	693090605	1612	1612	1612	1612	0
22	20231102	191200	693090605	1612	1612	1612	1612	0
23	20231102	191100	693090605	1612	1612	1612	1612	0
24	20231102	191000	693090605	1612	1612	1612	1612	0
25	20231102	190900	693090605	1612	1612	1612	1612	0
26	20231102	190800	693090605	1612	1612	1612	1612	0
27	20231102	190700	693090605	1612	1612	1612	1612	0
28	20231102	190600	693090605	1612	1612	1612	1612	0
29	20231102	190500	693090605	1612	1612	1612	1612	0
30	20231102	190400	693090605	1612	1612	1612	1612	0
31	20231102	190300	693090605	1612	1612	1612	1612	0
32	20231102	190200	693090605	1612	1612	1612	1612	5732
33	20231102	190100	693090605	1612	1612	1612	1612	0
34	20231102	190000	693090605	1612	1612	1612	1612	0
35	20231102	185900	693090605	1612	1612	1612	1612	0
36	20231102	185800	693090605	1612	1612	1612	1612	0
37	20231102	185700	693090605	1612	1612	1612	1612	0
38	20231102	185600	693090605	1612	1612	1612	1612	0
39	20231102	185500	693090605	1612	1612	1612	1612	0
40	20231102	185400	693090605	1612	1612	1612	1612	0
41	20231102	185300	693090605	1612	1612	1612	1612	0
42	20231102	185200	693090605	1612	1612	1612	1612	0
43	20231102	185100	693090605	1612	1612	1612	1612	0
44	20231102	185000	693090605	1612	1612	1612	1612	0
45	20231102	184900	693090605	1612	1612	1612	1612	0
46	20231102	184800	693090605	1612	1612	1612	1612	0
47	20231102	184700	693090605	1612	1612	1612	1612	0
48	20231102	184600	693090605	1612	1612	1612	1612	0
49	20231102	184500	693090605	1612	1612	1612	1612	0
50	20231102	184400	693090605	1612	1612	1612	1612	0
51	20231102	184300	693090605	1612	1612	1612	1612	0
52	20231102	184200	693090605	1612	1612	1612	1612	0
53	20231102	184100	693090605	1612	1612	1612	1612	0
54	20231102	184000	693090605	1612	1612	1612	1612	0
55	20231102	183900	693090605	1612	1612	1612	1612	0
56	20231102	183800	693090605	1612	1612	1612	1612	0
57	20231102	183700	693090605	1612	1612	1612	1612	0
58	20231102	183600	693090605	1612	1612	1612	1612	0
59	20231102	183500	693090605	1612	1612	1612	1612	0
60	20231102	183400	693090605	1612	1612	1612	1612	0
61	20231102	183300	693090605	1612	1612	1612	1612	0
62	20231102	183200	693090605	1612	1612	1612	1612	5732
63	20231102	183100	693090605	1612	1612	1612	1612	0
64	20231102	183000	693090605	1612	1612	1612	1612	0
65	20231102	182900	693090605	1612	1612	1612	1612	0
66	20231102	182800	693090605	1612	1612	1612	1612	0
67	20231102	182700	693090605	1612	1612	1612	1612	0
68	20231102	182600	693090605	1612	1612	1612	1612	0
69	20231102	182500	693090605	1612	1612	1612	1612	0
70	20231102	182400	693090605	1612	1612	1612	1612	0
71	20231102	182300	693090605	1612	1612	1612	1612	0
72	20231102	182200	693090605	1612	1612	1612	1612	0
73	20231102	182100	693090605	1612	1612	1612	1612	0
74	20231102	182000	693090605	1612	1612	1612	1612	0
75	20231102	181900	693090605	1612	1612	1612	1612	0
76	20231102	181800	693090605	1612	1612	1612	1612	0
77	20231102	181700	693090605	1612	1612	1612	1612	0
78	20231102	181600	693090605	1612	1612	1612	1612	0
79	20231102	181500	693090605	1612	1612	1612	1612	0
80	20231102	181400	693090605	1612	1612	1612	1612	0
81	20231102	181300	693090605	1612	1612	1612	1612	0
82	20231102	181200	693090605	1612	1612	1612	1612	0
83	20231102	181100	693090605	1612	1612	1612	1612	0
84	20231102	181000	693090605	1612	1612	1612	1612	0
85	20231102	180900	693090605	1612	1612	1612	1612	0
86	20231102	180800	693090605	1612	1612	1612	1612	0
87	20231102	180700	693090605	1612	1612	1612	1612	0
88	20231102	180600	693090605	1612	1612	1612	1612	0
89	20231102	180500	693090605	1612	1612	1612	1612	0
90	20231102	180400	693090605	1612	1612	1612	1612	0
91	20231102	180300	693090605	1612	1612	1612	1612	0
92	20231102	180200	693090605	1612	1612	1612	1612	5732
93	20231102	180100	693090605	1612	1612	1612	1612	0
94	20231102	180000	693090605	1612	1612	1612	1612	0
95	20231102	175900	693090605	1612	1612	1612	1612	0
96	20231102	175800	693090605	1612	1612	1612	1612	0
97	20231102	175700	693090605	1612	1612	1612	1612	0
98	20231102	175600	693090605	1612	1612	1612	1612	0
99	20231102	175500	693090605	1612	1612	1612	1612	0
100	20231102	175400	693090605	1612	1612	1612	1612	0
101	20231102	175300	693090605	1612	1612	1612	1612	0
102	20231102	175200	693090605	1612	1612	1612	1612	0
103	20231102	175100	693090605	1612	1612	1612	1612	0
104	20231102	175000	693090605	1612	1612	1612	1612	0
105	20231102	174900	693090605	1612	1612	1612	1612	0
106	20231102	174800	693090605	1612	1612	1612	1612	0
107	20231102	174700	693090605	1612	1612	1612	1612	0
108	20231102	174600	693090605	1612	1612	1612	1612	0
109	20231102	174500	693090605	1612	1612	1612	1612	0
110	20231102	174400	693090605	1612	1612	1612	1612	0
111	20231102	174300	693090605	1612	1612	1612	1612	0
112	20231102	174200	693090605	1612	1612	1612	1612	0
113	20231102	174100	693090605	1612	1612	1612	1612	0
114	20231102	174000	693090605	1612	1612	1612	1612	0
115	20231102	173900	693090605	1612	1612	1612	1612	0
116	20231102	173800	693090605	1612	1612	1612	1612	0
117	20231102	173700	693090605	1612	1612	1612	1612	0
118	20231102	173600	693090605	1612	1612	1612	1612	0
119	20231102	173500	693090605	1612	1612	1612	1612	0
120	20231102	173400	693090605	1612	1612	1612	1612	0
121	20231102	173300	693090605	1612	1612	1612	1612	0
122	20231102	173200	693090605	1612	1612	1612	1612	5732
123	20231102	173100	693090605	1612	1612	1612	1612	0
124	20231102	173000	693090605	1612	1612	1612	1612	0
125	20231102	172900	693090605	1612	1612	1612	1612	0
126	20231102	172800	693090605	1612	1612	1612	1612	0
127	20231102	172700	693090605	1612	1612	1612	1612	0
128	20231102	172600	693090605	1612	1612	1612	1612	0
129	20231102	172500	693090605	1612	1612	1612	1612	0
130	20231102	172400	693090605	1612	1612	1612	1612	0
131	20231102	172300	693090605	1612	1612	1612	1612	0
132	20231102	172200	693090605	1612	1612	1612	1612	0
133	20231102	172100	693090605	1612	1612	1612	1612	0
134	20231102	172000	693090605	1612	1612	1612	1612	0
135	20231102	171900	693090605	1612	1612	1612	1612	0
136	20231102	171800	693090605	1612	1612	1612	1612	0
137	20231102	171700	693090605	1612	1612	1612	1612	0
138	20231102	171600	693090605	1612	1612	1612	1612	0
139	20231102	171500	693090605	1612	1612	1612	1612	0
140	20231102	171400	693090605	1612	1612	1612	1612	0
141	20231102	171300	693090605	1612	1612	1612	1612	0
142	20231102	171200	693090605	1612	1612	1612	1612	0
143	20231102	171100	693090605	1612	1612	1612	1612	0
144	20231102	171000	693090605	1612	1612	1612	1612	0
145	20231102	170900	693090605	1612	1612	1612	1612	0
146	20231102	170800	693090605	1612	1612	1612	1612	0
147	20231102	170700	693090605	1612	1612	1612	1612	0
148	20231102	170600	693090605	1612	1612	1612	1612	0
149	20231102	170500	693090605	1612	1612	1612	1612	0
150	20231102	170400	693090605	1612	1612	1612	1612	0
151	20231102	170300	693090605	1612	1612	1612	1612	0
152	20231102	170200	693090605	1612	1612	1612	1612	5732
153	20231102	170100	693090605	1612	1612	1612	1612	0
154	20231102	170000	693090605	1612	1612	1612	1612	0
155	20231102	165900	693090605	1612	1612	1612	1612	0
156	20231102	165800	693090605	1612	1612	1612	1612	0
157	20231102	165700	693090605	1612	1612	1612	1612	0
158	20231102	165600	693090605	1612	1612	1612	1612	0
159	20231102	165500	693090605	1612	1612	1612	1612	0
160	20231102	165400	693090605	1612	1612	1612	1612	0
161	20231102	165300	693090605	1612	1612	1612	1612	0
162	20231102	165200	693090605	1612	1612	1612	1612	0
163	20231102	165100	693090605	1612	1612	1612	1612	0
164	20231102	165000	693090605	1612	1612	1612	1612	0
165	20231102	164900	693090605	1612	1612	1612	1612	0
166	20231102	164800	693090605	1612	1612	1612	1612	0
167	20231102	164700	693090605	1612	1612	1612	1612	0
168	20231102	164600	693090605	1612	1612	1612	1612	0
169	20231102	164500	693090605	1612	1612	1612	1612	0
170	20231102	164400	693090605	1612	1612	1612	1612	0
171	20231102	164300	693090605	1612	1612	1612	1612	0
172	20231102	164200	693090605	1612	1612	1612	1612	0
173	20231102	164100	693090605	1612	1612	1612	1612	0
174	20231102	164000	693090605	1612	1612	1612	1612	0
175	20231102	163900	693090605	1612	1612	1612	1612	0
176	20231102	163800	693090605	1612	1612	1612	1612	0
177	20231102	163700	693090605	1612	1612	1612	1612	0
178	20231102	163600	693090605	1612	1612	1612	1612	0
179	20231102	163500	693090605	1612	1612	1612	1612	0
180	20231102	163400	693090605	1612	1612	1612	1612	0
181	20231102	163300	693090605	1612	1612	1612	1612	0
182	20231102	163200	693090605	1612	1612	1612	1612	5732
183	20231102	163100	693090605	1612	1612	1612	1612	0
184	20231102	163000	693090605	1612	1612	1612	1612	0
185	20231102	162900	693090605	1612	1612	1612	1612	0
186	20231102	162800	693090605	1612	1612	1612	1612	0
187	20231102	162700	693090605	1612	1612	1612	1612	0
188	20231102	162600	693090605	1612	1612	1612	1612	0
189	20231102	162500	693090605	1612	1612	1612	1612	0
190	20231102	162400	693090605	1612	1612	1612	1612	0
191	20231102	162300	693090605	1612	1612	1612	1612	0
192	20231102	162200	693090605	1612	1612	1612	1612	0
193	20231102	162100	693090605	1612	1612	1612	1612	0
194	20231102	162000	693090605	1612	1612	1612	1612	0
195	20231102	161900	693090605	1612	1612	1612	1612	0
196	20231102	161800	693090605	1612	1612	1612	1612	0
197	20231102	161700	693090605	1612	1612	1612	1612	0
198	20231102	161600	693090605	1612	1612	1612	1612	0
199	20231102	161500	693090605	1612	1612	1612	1612	0
200	20231102	161400	693090605	1612	1612	1612	1612	0
201	20231102	161300	693090605	1612	1612	1612	1612	0
202	20231102	161200	693090605	1612	1612	1612	1612	0
203	20231102	161100	693090605	1612	1612	1612	1612	0
204	20231102	161000	693090605	1612	1612	1612	1612	0
205	20231102	160900	693090605	1612	1612	1612	1612	0
206	20231102	160800	693090605	1612	1612	1612	1612	0
207	20231102	160700	693090605	1612	1612	1612	1612	0
208	20231102	160600	693090605	1612	1612	1612	1612	0
209	20231102	160500	693090605	1612	1612	1612	1612	0
210	20231102	160400	693090605	1612	1612	1612	1612	0
211	20231102	160300	693090605	1612	1612	1612	1612	0
212	20231102	160200	693090605	1612	1612	1612	1612	5732
213	20231102	160100	693090605	1612	1612	1612	1612	0
214	20231102	160000	693090605	1612	1612	1612	1612	0
215	20231102	155900	693090605	1612	1612	1612	1612	0
216	20231102	155800	693090605	1612	1612	1612	1612	0
217	20231102	155700	693090605	1612	1612	1612	1612	0
218	20231102	155600	693090605	1612	1612	1612	1612	0
219	20231102	155500	693090605	1612	1612	1612	1612	0
220	20231102	155400	693090605	1612	1612	1612	1612	0
221	20231102	155300	693090605	1612	1612	1612	1612	0
222	20231102	155200	693090605	1612	1612	1612	1612	0
223	20231102	155100	693090605	1612	1612	1612	1612	0
224	20231102	155000	693090605	1612	1612	1612	1612	0
225	20231102	154900	693090605	1612	1612	1612	1612	0
226	20231102	154800	693090605	1612	1612	1612	1612	0
227	20231102	154700	693090605	1612	1612	1612	1612	0
228	20231102	154600	693090605	1612	1612	1612	1612	0
229	20231102	154500	693090605	1612	1612	1612	1612	0
230	20231102	154400	693090605	1612	1612	1612	1612	0
231	20231102	154300	693090605	1612	1612	1612	1612	0
232	20231102	154200	693090605	1612	1612	1612	1612	0
233	20231102	154100	693090605	1612	1612	1612	1612	0
234	20231102	154000	693090605	1612	1612	1612	1612	0
235	20231102	153900	693090605	1612	1612	1612	1612	0
236	20231102	153800	693090605	1612	1612	1612	1612	0
237	20231102	153700	693090605	1612	1612	1612	1612	0
238	20231102	153600	693090605	1612	1612	1612	1612	0
239	20231102	153500	693090605	1612	1612	1612	1612	0
240	20231102	153400	693090605	1612	1612	1612	1612	0
241	20231102	153300	693090605	1612	1612	1612	1612	0
242	20231102	153200	693090605	1612	1612	1612	1612	5732
243	20231102	153100	693090605	1612	1612	1612	1612	0
244	20231102	153000	693090605	1612	1612	1612	1612	5732
245	20231102	152900	683850621	1611	1611	1611	1611	0
246	20231102	152800	683850621	1611	1611	1611	1611	0
247	20231102	152700	683850621	1611	1611	1611	1611	0
248	20231102	152600	683850621	1611	1611	1611	1611	0
249	20231102	152500	683850621	1611	1611	1611	1611	0
250	20231102	152400	683850621	1611	1611	1611	1611	0
251	20231102	152300	683850621	1611	1611	1611	1611	0
252	20231102	152200	683850621	1611	1611	1611	1611	0
253	20231102	152100	683850621	1611	1611	1611	1611	0
254	20231102	152000	683850621	1611	1611	1611	1611	0
255	20231102	151900	683850621	1611	1611	1611	1611	0
256	20231102	151800	683850621	1611	1611	1611	1611	0
257	20231102	151700	683850621	1611	1619	1619	1611	8991
258	20231102	151600	669363010	1619	1619	1619	1619	145
259	20231102	151500	669128255	1612	1618	1619	1612	814
260	20231102	151400	667814596	1619	1622	1622	1619	636
261	20231102	151300	666784076	1620	1623	1623	1620	7965
262	20231102	151200	653880181	1623	1623	1623	1623	502
263	20231102	151100	653065435	1622	1622	1623	1622	1419
264	20231102	151000	650763748	1622	1623	1623	1622	1837
265	20231102	150900	647782697	1622	1621	1623	1621	5844
266	20231102	150800	638301640	1621	1622	1622	1621	404
267	20231102	150700	637646612	1622	1622	1622	1622	144
268	20231102	150600	637413044	1622	1622	1622	1622	145
269	20231102	150500	637177854	1622	1622	1622	1622	144
270	20231102	150400	636944286	1622	1622	1622	1622	213
271	20231102	150300	636598800	1622	1623	1623	1622	358
272	20231102	150200	636017980	1623	1621	1623	1621	6814
273	20231102	150100	624966055	1620	1620	1620	1620	750
274	20231102	150000	623751055	1620	1620	1620	1620	320
275	20231102	145900	623232655	1620	1620	1620	1619	4000
276	20231102	145800	616753691	1620	1619	1620	1618	4460
277	20231102	145700	609529953	1618	1618	1618	1618	143
278	20231102	145600	609298579	1618	1619	1620	1618	723
279	20231102	145500	608128504	1620	1620	1620	1620	4266
280	20231102	145400	601217584	1620	1617	1621	1616	12153
281	20231102	145300	581537807	1618	1617	1618	1617	60
282	20231102	145200	581440741	1617	1617	1617	1617	228
283	20231102	145100	581072065	1617	1617	1618	1617	150
284	20231102	145000	580829381	1618	1617	1618	1617	144
285	20231102	144900	580596438	1617	1618	1619	1617	149
286	20231102	144800	580355238	1619	1618	1619	1618	145
287	20231102	144700	580120515	1619	1618	1619	1618	445
288	20231102	144600	579400205	1618	1618	1619	1618	289
289	20231102	144500	578932491	1619	1619	1619	1619	144
290	20231102	144400	578699355	1613	1613	1613	1613	429
291	20231102	144300	578007378	1613	1619	1619	1613	716
292	20231102	144200	576851600	1619	1619	1619	1619	144
293	20231102	144100	576618464	1619	1619	1619	1619	289
294	20231102	144000	576150573	1620	1620	1620	1620	144
295	20231102	143900	575917293	1620	1620	1620	1620	194
296	20231102	143800	575603013	1620	1620	1620	1620	289
297	20231102	143700	575134833	1620	1620	1620	1620	144
298	20231102	143600	574901553	1613	1620	1620	1613	148
299	20231102	143500	574661814	1620	1620	1620	1620	144
300	20231102	143400	574428534	1620	1620	1620	1620	144
301	20231102	143300	574195254	1620	1620	1620	1620	145
302	20231102	143200	573960354	1620	1620	1620	1620	288
303	20231102	143100	573493794	1620	1620	1620	1620	145
304	20231102	143000	573258894	1620	1620	1620	1620	290
305	20231102	142900	572789094	1612	1612	1612	1612	0
306	20231102	142800	572789094	1612	1614	1614	1612	13934
307	20231102	142700	550321221	1620	1620	1620	1620	338
308	20231102	142600	549773661	1620	1620	1620	1620	151
309	20231102	142500	549529041	1621	1621	1621	1621	144
310	20231102	142400	549295617	1621	1621	1621	1621	433
311	20231102	142300	548593724	1621	1621	1621	1621	433
312	20231102	142200	547891831	1620	1620	1620	1620	6
313	20231102	142100	547882111	1621	1621	1621	1621	145
314	20231102	142000	547647066	1621	1621	1621	1621	288
315	20231102	141900	547180218	1621	1621	1621	1621	145
316	20231102	141800	546945173	1620	1620	1620	1620	1856
317	20231102	141700	543938453	1620	1620	1620	1620	144
318	20231102	141600	543705173	1622	1622	1622	1622	145
319	20231102	141500	543469983	1622	1622	1622	1622	147
320	20231102	141400	543231549	1622	1620	1622	1620	3289
321	20231102	141300	537898503	1620	1620	1620	1620	144
322	20231102	141200	537665223	1620	1620	1620	1620	1374
323	20231102	141100	535439343	1620	1620	1620	1620	144
324	20231102	141000	535206063	1620	1620	1620	1620	145
325	20231102	140900	534971163	1620	1620	1620	1620	288
326	20231102	140800	534504603	1620	1620	1620	1620	149
327	20231102	140700	534263223	1622	1622	1622	1622	288
328	20231102	140600	533796087	1623	1623	1623	1623	145
329	20231102	140500	533560752	1612	1623	1623	1612	242
330	20231102	140400	533168805	1623	1623	1623	1623	170
331	20231102	140300	532892895	1623	1623	1623	1623	214
332	20231102	140200	532545573	1623	1623	1623	1623	145
333	20231102	140100	532310238	1624	1624	1624	1624	214
334	20231102	140000	531962702	1624	1624	1624	1624	722
335	20231102	135900	530790174	1624	1624	1624	1624	289
336	20231102	135800	530320838	1624	1624	1624	1624	144
337	20231102	135700	530086982	1620	1620	1620	1620	873
338	20231102	135600	528672722	1620	1620	1620	1620	289
339	20231102	135500	528204542	1620	1620	1620	1620	144
340	20231102	135400	527971262	1620	1620	1620	1620	144
341	20231102	135300	527737982	1620	1619	1620	1619	145
342	20231102	135200	527503103	1620	1620	1620	1620	148
343	20231102	135100	527263343	1620	1620	1620	1620	289
344	20231102	135000	526795163	1624	1624	1624	1624	144
345	20231102	134900	526561307	1624	1624	1624	1624	144
346	20231102	134800	526327451	1624	1624	1624	1624	145
347	20231102	134700	526091971	1624	1625	1625	1624	1155
348	20231102	134600	524215298	1625	1625	1625	1625	1693
349	20231102	134500	521464173	1625	1612	1625	1612	29468
350	20231102	134400	473759684	1612	1612	1612	1612	144
351	20231102	134300	473527556	1612	1612	1612	1612	355
352	20231102	134200	472955296	1612	1612	1612	1612	144
353	20231102	134100	472723168	1611	1611	1611	1611	274
354	20231102	134000	472281754	1611	1611	1611	1611	145
355	20231102	133900	472048159	1610	1611	1611	1610	289
356	20231102	133800	471582724	1610	1610	1610	1608	533
357	20231102	133700	470724882	1608	1609	1609	1607	534
358	20231102	133600	469866501	1610	1610	1610	1610	145
359	20231102	133500	469633051	1610	1610	1610	1610	144
360	20231102	133400	469401211	1610	1610	1610	1610	144
361	20231102	133300	469169371	1610	1610	1610	1610	289
362	20231102	133200	468704081	1610	1610	1610	1610	144
363	20231102	133100	468472241	1610	1610	1610	1610	144
364	20231102	133000	468240401	1610	1610	1610	1610	1059
365	20231102	132900	466535411	1612	1612	1612	1612	288
366	20231102	132800	466071155	1612	1612	1612	1612	145
367	20231102	132700	465837415	1612	1612	1612	1612	144
368	20231102	132600	465605287	1612	1612	1612	1612	144
369	20231102	132500	465373159	1612	1612	1612	1612	145
370	20231102	132400	465139419	1612	1612	1612	1612	433
371	20231102	132300	464441423	1609	1612	1612	1609	499
372	20231102	132200	463637917	1612	1612	1612	1612	16
373	20231102	132100	463612125	1612	1612	1613	1612	163
374	20231102	132000	463349233	1613	1612	1613	1612	289
375	20231102	131900	462883130	1613	1613	1613	1613	144
376	20231102	131800	462650858	1613	1613	1614	1613	1332
377	20231102	131700	460501166	1613	1613	1614	1613	157
378	20231102	131600	460247887	1614	1613	1614	1613	144
379	20231102	131500	460015586	1614	1614	1614	1613	345
380	20231102	131400	459458841	1614	1614	1614	1614	88
381	20231102	131300	459316809	1614	1612	1614	1612	2256
382	20231102	131200	455677986	1612	1612	1612	1612	144
383	20231102	131100	455445858	1612	1611	1612	1611	289
384	20231102	131000	454980000	1611	1611	1611	1611	0
385	20231102	130900	454980000	1611	1611	1611	1611	1
386	20231102	130800	454978389	1607	1607	1607	1607	300
387	20231102	130700	454496289	1606	1606	1606	1606	0
388	20231102	130600	454496289	1606	1606	1606	1606	0
389	20231102	130500	454496289	1606	1606	1606	1606	0
390	20231102	130400	454496289	1606	1606	1606	1606	0
391	20231102	130300	454496289	1606	1606	1606	1606	0
392	20231102	130200	454496289	1606	1606	1606	1606	0
393	20231102	130100	454496289	1606	1606	1606	1606	0
394	20231102	130000	454496289	1606	1606	1606	1606	0
395	20231102	125900	454496289	1606	1606	1606	1606	0
396	20231102	125800	454496289	1606	1606	1606	1606	0
397	20231102	125700	454496289	1606	1606	1606	1606	0
398	20231102	125600	454496289	1606	1607	1607	1606	2000
399	20231102	125500	451283289	1606	1606	1606	1606	0
400	20231102	125400	451283289	1606	1606	1606	1606	0
401	20231102	125300	451283289	1606	1606	1606	1606	0
402	20231102	125200	451283289	1606	1612	1612	1606	1000
403	20231102	125100	449677277	1614	1614	1614	1614	0
404	20231102	125000	449677277	1614	1614	1614	1614	28
405	20231102	124900	449632085	1615	1615	1615	1615	0
406	20231102	124800	449632085	1615	1615	1615	1615	0
407	20231102	124700	449632085	1615	1615	1615	1615	0
408	20231102	124600	449632085	1615	1615	1615	1615	0
409	20231102	124500	449632085	1615	1615	1615	1615	0
410	20231102	124400	449632085	1615	1615	1615	1615	1
411	20231102	124300	449630470	1615	1615	1615	1615	1
412	20231102	124200	449628855	1611	1611	1611	1611	0
413	20231102	124100	449628855	1611	1611	1611	1611	0
414	20231102	124000	449628855	1611	1611	1611	1611	1000
415	20231102	123900	448017855	1610	1610	1610	1610	0
416	20231102	123800	448017855	1610	1610	1610	1610	0
417	20231102	123700	448017855	1610	1610	1610	1610	0
418	20231102	123600	448017855	1610	1610	1610	1610	0
419	20231102	123500	448017855	1610	1610	1610	1610	0
420	20231102	123400	448017855	1610	1610	1610	1610	0
421	20231102	123300	448017855	1610	1610	1610	1610	0
422	20231102	123200	448017855	1610	1610	1610	1610	2
423	20231102	123100	448014635	1616	1616	1616	1616	50
424	20231102	123000	447933835	1616	1613	1616	1613	3682
425	20231102	122900	441989035	1612	1612	1612	1612	1
426	20231102	122800	441987423	1608	1608	1608	1608	599
427	20231102	122700	441024231	1608	1608	1608	1608	36
428	20231102	122600	440966343	1613	1613	1613	1613	0
429	20231102	122500	440966343	1613	1613	1613	1613	15
430	20231102	122400	440942148	1613	1613	1613	1613	0
431	20231102	122300	440942148	1613	1613	1613	1613	1
432	20231102	122200	440940535	1603	1603	1603	1603	0
433	20231102	122100	440940535	1603	1603	1603	1603	0
434	20231102	122000	440940535	1603	1603	1603	1603	0
435	20231102	121900	440940535	1603	1603	1603	1603	0
436	20231102	121800	440940535	1603	1605	1605	1603	4467
437	20231102	121700	433779611	1610	1607	1610	1607	3050
438	20231102	121600	428875923	1607	1607	1607	1607	0
439	20231102	121500	428875923	1607	1607	1607	1607	0
440	20231102	121400	428875923	1607	1607	1607	1607	1
441	20231102	121300	428874316	1603	1603	1603	1603	0
442	20231102	121200	428874316	1603	1603	1603	1603	661
443	20231102	121100	427814733	1603	1603	1603	1603	5000
444	20231102	121000	419799733	1606	1606	1606	1606	603
445	20231102	120900	418831315	1604	1604	1604	1604	0
446	20231102	120800	418831315	1604	1604	1604	1604	66
447	20231102	120700	418725451	1603	1603	1603	1603	0
448	20231102	120600	418725451	1603	1605	1605	1603	2400
449	20231102	120500	414875961	1609	1609	1609	1609	0
450	20231102	120400	414875961	1609	1609	1609	1609	0
451	20231102	120300	414875961	1609	1609	1609	1609	65
452	20231102	120200	414771376	1610	1612	1612	1610	1706
453	20231102	120100	412024509	1614	1613	1614	1613	88
454	20231102	120000	411882482	1617	1617	1617	1617	0
455	20231102	115900	411882482	1617	1617	1617	1617	0
456	20231102	115800	411882482	1617	1617	1617	1617	0
457	20231102	115700	411882482	1617	1617	1617	1617	0
458	20231102	115600	411882482	1617	1617	1617	1617	0
459	20231102	115500	411882482	1617	1617	1617	1617	0
460	20231102	115400	411882482	1617	1617	1617	1617	1000
461	20231102	115300	410265482	1618	1618	1618	1618	0
462	20231102	115200	410265482	1618	1618	1618	1618	0
463	20231102	115100	410265482	1618	1618	1618	1618	0
464	20231102	115000	410265482	1618	1618	1618	1618	0
465	20231102	114900	410265482	1618	1618	1618	1618	0
466	20231102	114800	410265482	1618	1618	1618	1618	0
467	20231102	114700	410265482	1618	1618	1618	1618	0
468	20231102	114600	410265482	1618	1618	1618	1618	0
469	20231102	114500	410265482	1618	1618	1618	1618	0
470	20231102	114400	410265482	1618	1618	1618	1618	0
471	20231102	114300	410265482	1618	1618	1618	1618	0
472	20231102	114200	410265482	1618	1618	1618	1618	0
473	20231102	114100	410265482	1618	1618	1618	1618	0
474	20231102	114000	410265482	1618	1618	1618	1618	0
475	20231102	113900	410265482	1618	1618	1618	1618	426
476	20231102	113800	409576214	1618	1618	1618	1618	0
477	20231102	113700	409576214	1618	1618	1618	1618	0
478	20231102	113600	409576214	1618	1610	1618	1610	562
479	20231102	113500	408671386	1610	1610	1610	1610	0
480	20231102	113400	408671386	1610	1610	1610	1610	0
481	20231102	113300	408671386	1610	1610	1610	1610	0
482	20231102	113200	408671386	1610	1610	1610	1610	0
483	20231102	113100	408671386	1610	1618	1619	1610	1115
484	20231102	113000	406867341	1605	1605	1605	1605	100
485	20231102	112900	406706841	1604	1609	1609	1604	1000
486	20231102	112800	405099473	1608	1608	1608	1608	0
487	20231102	112700	405099473	1608	1608	1608	1608	4
488	20231102	112600	405093041	1609	1605	1613	1605	1788
489	20231102	112500	402213177	1607	1614	1614	1607	232
490	20231102	112400	401839001	1621	1623	1625	1621	2949
491	20231102	112300	397048884	1623	1614	1623	1614	24497
492	20231102	112200	357367345	1615	1615	1615	1615	0
493	20231102	112100	357367345	1615	1615	1615	1615	0
494	20231102	112000	357367345	1615	1615	1615	1615	0
495	20231102	111900	357367345	1615	1615	1615	1605	867
496	20231102	111800	355967300	1615	1615	1615	1615	307
497	20231102	111700	355471495	1615	1596	1615	1596	22870
498	20231102	111600	318786016	1589	1589	1589	1589	0
499	20231102	111500	318786016	1589	1589	1589	1589	200
500	20231102	111400	318468216	1589	1589	1589	1589	0
501	20231102	111300	318468216	1589	1589	1589	1589	0
502	20231102	111200	318468216	1589	1589	1589	1589	190
503	20231102	111100	318166306	1589	1589	1590	1588	6457
504	20231102	111000	307905919	1589	1589	1589	1589	1
505	20231102	110900	307904330	1590	1590	1590	1590	0
506	20231102	110800	307904330	1590	1590	1590	1590	0
507	20231102	110700	307904330	1590	1590	1590	1590	0
508	20231102	110600	307904330	1590	1590	1590	1590	0
509	20231102	110500	307904330	1590	1590	1590	1590	3000
510	20231102	110400	303134330	1586	1586	1586	1586	0
511	20231102	110300	303134330	1586	1586	1586	1586	0
512	20231102	110200	303134330	1586	1586	1586	1586	517
513	20231102	110100	302314368	1586	1586	1586	1586	1
514	20231102	110000	302312782	1586	1586	1586	1586	1000
515	20231102	105900	300726782	1586	1586	1586	1586	0
516	20231102	105800	300726782	1586	1586	1586	1586	0
517	20231102	105700	300726782	1586	1586	1586	1586	0
518	20231102	105600	300726782	1586	1586	1596	1586	1401
519	20231102	105500	298504786	1586	1586	1586	1586	0
520	20231102	105400	298504786	1586	1586	1586	1586	0
521	20231102	105300	298504786	1586	1586	1586	1586	3490
522	20231102	105200	292969646	1586	1586	1586	1586	295
523	20231102	105100	292501776	1586	1586	1586	1586	0
524	20231102	105000	292501776	1586	1590	1590	1586	1041
525	20231102	104900	290849986	1596	1596	1596	1596	0
526	20231102	104800	290849986	1596	1596	1596	1596	27
527	20231102	104700	290806894	1599	1599	1599	1599	0
528	20231102	104600	290806894	1599	1599	1599	1599	0
529	20231102	104500	290806894	1599	1591	1599	1591	3055
530	20231102	104400	285935174	1591	1591	1591	1591	545
531	20231102	104300	285068079	1591	1591	1591	1591	5
532	20231102	104200	285060124	1598	1598	1598	1598	0
533	20231102	104100	285060124	1598	1594	1598	1594	2000
534	20231102	104000	281868727	1593	1593	1593	1593	0
535	20231102	103900	281868727	1593	1593	1593	1593	0
536	20231102	103800	281868727	1593	1593	1593	1593	0
537	20231102	103700	281868727	1593	1593	1593	1593	0
538	20231102	103600	281868727	1593	1593	1593	1593	0
539	20231102	103500	281868727	1593	1592	1593	1592	1504
540	20231102	103400	279473359	1583	1583	1583	1583	0
541	20231102	103300	279473359	1583	1583	1583	1583	0
542	20231102	103200	279473359	1583	1583	1583	1583	0
543	20231102	103100	279473359	1583	1583	1583	1583	0
544	20231102	103000	279473359	1583	1583	1583	1583	0
545	20231102	102900	279473359	1583	1583	1583	1583	0
546	20231102	102800	279473359	1583	1592	1592	1583	772
547	20231102	102700	278251050	1591	1592	1592	1591	5
548	20231102	102600	278243092	1586	1592	1592	1586	88
549	20231102	102500	278103458	1592	1592	1592	1592	63
550	20231102	102400	278003162	1593	1595	1595	1593	239
551	20231102	102300	277621959	1593	1591	1593	1591	1501
552	20231102	102200	275232422	1584	1584	1584	1584	0
553	20231102	102100	275232422	1584	1584	1584	1584	6
554	20231102	102000	275222918	1591	1585	1591	1585	1873
555	20231102	101900	272253583	1585	1585	1585	1585	1
556	20231102	101800	272251998	1584	1584	1584	1584	26
557	20231102	101700	272210814	1591	1582	1591	1582	1860
558	20231102	101600	269264127	1579	1579	1579	1579	1000
559	20231102	101500	267685127	1582	1582	1582	1582	0
560	20231102	101400	267685127	1582	1581	1583	1581	1005
561	20231102	101300	266094884	1579	1579	1579	1579	280
562	20231102	101200	265652764	1580	1582	1582	1580	1906
563	20231102	101100	262638180	1583	1583	1583	1583	1
564	20231102	101000	262636597	1584	1584	1584	1584	0
565	20231102	100900	262636597	1584	1584	1584	1584	99
566	20231102	100800	262479781	1582	1584	1584	1582	4000
567	20231102	100700	256151777	1584	1584	1584	1584	2000
568	20231102	100600	252983777	1584	1584	1584	1584	500
569	20231102	100500	252191777	1597	1590	1597	1590	4000
570	20231102	100400	245814777	1600	1600	1600	1600	1
571	20231102	100300	245813177	1600	1600	1600	1600	1047
572	20231102	100200	244137977	1602	1589	1602	1580	32056
573	20231102	100100	193294329	1594	1594	1594	1594	0
574	20231102	100000	193294329	1594	1588	1594	1588	3536
575	20231102	095900	187668193	1586	1580	1586	1580	9694
576	20231102	095800	172336310	1573	1573	1573	1573	0
577	20231102	095700	172336310	1573	1573	1573	1573	4
578	20231102	095600	172330018	1580	1580	1580	1580	0
579	20231102	095500	172330018	1580	1573	1580	1573	67
580	20231102	095400	172224620	1578	1578	1578	1578	4208
581	20231102	095300	165584396	1583	1583	1583	1583	1
582	20231102	095200	165582813	1578	1581	1581	1578	1812
583	20231102	095100	162721994	1584	1584	1584	1584	200
584	20231102	095000	162405194	1584	1584	1584	1584	0
585	20231102	094900	162405194	1584	1581	1584	1581	642
586	20231102	094800	161388566	1581	1581	1581	1581	153
587	20231102	094700	161146673	1581	1581	1581	1581	1
588	20231102	094600	161145092	1580	1580	1580	1580	0
589	20231102	094500	161145092	1580	1580	1580	1580	0
590	20231102	094400	161145092	1580	1578	1580	1578	473
591	20231102	094300	160398225	1578	1578	1578	1578	0
592	20231102	094200	160398225	1578	1578	1578	1578	0
593	20231102	094100	160398225	1578	1578	1578	1578	0
594	20231102	094000	160398225	1578	1578	1578	1578	46
595	20231102	093900	160325637	1577	1577	1577	1577	0
596	20231102	093800	160325637	1577	1579	1579	1577	6
597	20231102	093700	160316165	1580	1580	1580	1580	0
598	20231102	093600	160316165	1580	1580	1580	1580	1
599	20231102	093500	160314585	1580	1580	1580	1580	4100
600	20231102	093400	153836585	1590	1580	1590	1580	5100
601	20231102	093300	145777585	1580	1582	1582	1580	5600
602	20231102	093200	136927975	1582	1583	1583	1582	7200
603	20231102	093100	125532375	1591	1592	1592	1591	3295
604	20231102	093000	120289740	1592	1594	1594	1592	6526
605	20231102	092900	109899574	1593	1593	1593	1593	3
606	20231102	092800	109894795	1592	1592	1592	1592	0
607	20231102	092700	109894795	1592	1592	1592	1592	531
608	20231102	092600	109049443	1592	1600	1603	1592	3745
609	20231102	092500	103055845	1600	1605	1605	1600	3161
610	20231102	092400	97991646	1604	1604	1604	1604	156
611	20231102	092300	97741422	1604	1605	1605	1604	5947
612	20231102	092200	88200169	1613	1610	1613	1610	875
613	20231102	092100	86788909	1612	1611	1612	1610	725
614	20231102	092000	85620844	1613	1603	1613	1603	764
615	20231102	091900	84389000	1613	1603	1613	1602	2250
616	20231102	091800	80769730	1602	1602	1602	1602	263
617	20231102	091700	80348404	1609	1606	1612	1602	2417
618	20231102	091600	76460782	1603	1601	1603	1601	600
619	20231102	091500	75499582	1600	1600	1600	1600	310
620	20231102	091400	75003582	1599	1606	1607	1599	2908
621	20231102	091300	70352930	1607	1604	1607	1600	352
622	20231102	091200	69788970	1598	1604	1605	1598	2627
623	20231102	091100	65573687	1604	1599	1604	1599	1413
624	20231102	091000	63313931	1600	1590	1600	1590	4611
625	20231102	090900	55940438	1590	1581	1590	1581	6318
626	20231102	090800	45919419	1581	1582	1582	1581	141
627	20231102	090700	45696473	1582	1575	1582	1575	6
628	20231102	090600	45687002	1570	1570	1570	1570	0
629	20231102	090500	45687002	1570	1567	1571	1565	10633
630	20231102	090400	29001577	1568	1575	1575	1568	7356
631	20231102	090300	17451959	1570	1572	1575	1570	4468
632	20231102	090200	10433559	1570	1582	1582	1570	2997
633	20231102	090100	5723113	1589	1586	1589	1586	4
634	20231102	090000	5716763	1581	1570	1585	1570	3633