KissMeData/159910/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202300	302632951	95	95	95	95	11747
3	20231102	202200	302632951	95	95	95	95	0
4	20231102	202100	302632951	95	95	95	95	0
5	20231102	202000	302632951	95	95	95	95	0
6	20231102	201900	302632951	95	95	95	95	0
7	20231102	201800	302632951	95	95	95	95	0
8	20231102	201700	302632951	95	95	95	95	0
9	20231102	201600	302632951	95	95	95	95	0
10	20231102	201500	302632951	95	95	95	95	0
11	20231102	201400	302632951	95	95	95	95	0
12	20231102	201300	302632951	95	95	95	95	0
13	20231102	201200	302632951	95	95	95	95	0
14	20231102	201100	302632951	95	95	95	95	0
15	20231102	201000	302632951	95	95	95	95	0
16	20231102	200900	302632951	95	95	95	95	0
17	20231102	200800	302632951	95	95	95	95	0
18	20231102	200700	302632951	95	95	95	95	0
19	20231102	200600	302632951	95	95	95	95	0
20	20231102	200500	302632951	95	95	95	95	0
21	20231102	200400	302632951	95	95	95	95	0
22	20231102	200300	302632951	95	95	95	95	0
23	20231102	200200	302632951	95	95	95	95	0
24	20231102	200100	302632951	95	95	95	95	0
25	20231102	200000	302632951	95	95	95	95	0
26	20231102	195900	302632951	95	95	95	95	0
27	20231102	195800	302632951	95	95	95	95	0
28	20231102	195700	302632951	95	95	95	95	0
29	20231102	195600	302632951	95	95	95	95	0
30	20231102	195500	302632951	95	95	95	95	0
31	20231102	195400	302632951	95	95	95	95	0
32	20231102	195300	302632951	95	95	95	95	11747
33	20231102	195200	302632951	95	95	95	95	0
34	20231102	195100	302632951	95	95	95	95	0
35	20231102	195000	302632951	95	95	95	95	0
36	20231102	194900	302632951	95	95	95	95	0
37	20231102	194800	302632951	95	95	95	95	0
38	20231102	194700	302632951	95	95	95	95	0
39	20231102	194600	302632951	95	95	95	95	0
40	20231102	194500	302632951	95	95	95	95	0
41	20231102	194400	302632951	95	95	95	95	0
42	20231102	194300	302632951	95	95	95	95	0
43	20231102	194200	302632951	95	95	95	95	0
44	20231102	194100	302632951	95	95	95	95	0
45	20231102	194000	302632951	95	95	95	95	0
46	20231102	193900	302632951	95	95	95	95	0
47	20231102	193800	302632951	95	95	95	95	0
48	20231102	193700	302632951	95	95	95	95	0
49	20231102	193600	302632951	95	95	95	95	0
50	20231102	193500	302632951	95	95	95	95	0
51	20231102	193400	302632951	95	95	95	95	0
52	20231102	193300	302632951	95	95	95	95	0
53	20231102	193200	302632951	95	95	95	95	0
54	20231102	193100	302632951	95	95	95	95	0
55	20231102	193000	302632951	95	95	95	95	0
56	20231102	192900	302632951	95	95	95	95	0
57	20231102	192800	302632951	95	95	95	95	0
58	20231102	192700	302632951	95	95	95	95	0
59	20231102	192600	302632951	95	95	95	95	0
60	20231102	192500	302632951	95	95	95	95	0
61	20231102	192400	302632951	95	95	95	95	0
62	20231102	192300	302632951	95	95	95	95	11747
63	20231102	192200	302632951	95	95	95	95	0
64	20231102	192100	302632951	95	95	95	95	0
65	20231102	192000	302632951	95	95	95	95	0
66	20231102	191900	302632951	95	95	95	95	0
67	20231102	191800	302632951	95	95	95	95	0
68	20231102	191700	302632951	95	95	95	95	0
69	20231102	191600	302632951	95	95	95	95	0
70	20231102	191500	302632951	95	95	95	95	0
71	20231102	191400	302632951	95	95	95	95	0
72	20231102	191300	302632951	95	95	95	95	0
73	20231102	191200	302632951	95	95	95	95	0
74	20231102	191100	302632951	95	95	95	95	0
75	20231102	191000	302632951	95	95	95	95	0
76	20231102	190900	302632951	95	95	95	95	0
77	20231102	190800	302632951	95	95	95	95	0
78	20231102	190700	302632951	95	95	95	95	0
79	20231102	190600	302632951	95	95	95	95	0
80	20231102	190500	302632951	95	95	95	95	0
81	20231102	190400	302632951	95	95	95	95	0
82	20231102	190300	302632951	95	95	95	95	0
83	20231102	190200	302632951	95	95	95	95	0
84	20231102	190100	302632951	95	95	95	95	0
85	20231102	190000	302632951	95	95	95	95	0
86	20231102	185900	302632951	95	95	95	95	0
87	20231102	185800	302632951	95	95	95	95	0
88	20231102	185700	302632951	95	95	95	95	0
89	20231102	185600	302632951	95	95	95	95	0
90	20231102	185500	302632951	95	95	95	95	0
91	20231102	185400	302632951	95	95	95	95	0
92	20231102	185300	302632951	95	95	95	95	11747
93	20231102	185200	302632951	95	95	95	95	0
94	20231102	185100	302632951	95	95	95	95	0
95	20231102	185000	302632951	95	95	95	95	0
96	20231102	184900	302632951	95	95	95	95	0
97	20231102	184800	302632951	95	95	95	95	0
98	20231102	184700	302632951	95	95	95	95	0
99	20231102	184600	302632951	95	95	95	95	0
100	20231102	184500	302632951	95	95	95	95	0
101	20231102	184400	302632951	95	95	95	95	0
102	20231102	184300	302632951	95	95	95	95	0
103	20231102	184200	302632951	95	95	95	95	0
104	20231102	184100	302632951	95	95	95	95	0
105	20231102	184000	302632951	95	95	95	95	0
106	20231102	183900	302632951	95	95	95	95	0
107	20231102	183800	302632951	95	95	95	95	0
108	20231102	183700	302632951	95	95	95	95	0
109	20231102	183600	302632951	95	95	95	95	0
110	20231102	183500	302632951	95	95	95	95	0
111	20231102	183400	302632951	95	95	95	95	0
112	20231102	183300	302632951	95	95	95	95	0
113	20231102	183200	302632951	95	95	95	95	0
114	20231102	183100	302632951	95	95	95	95	0
115	20231102	183000	302632951	95	95	95	95	0
116	20231102	182900	302632951	95	95	95	95	0
117	20231102	182800	302632951	95	95	95	95	0
118	20231102	182700	302632951	95	95	95	95	0
119	20231102	182600	302632951	95	95	95	95	0
120	20231102	182500	302632951	95	95	95	95	0
121	20231102	182400	302632951	95	95	95	95	0
122	20231102	182300	302632951	95	95	95	95	11747
123	20231102	182200	302632951	95	95	95	95	0
124	20231102	182100	302632951	95	95	95	95	0
125	20231102	182000	302632951	95	95	95	95	0
126	20231102	181900	302632951	95	95	95	95	0
127	20231102	181800	302632951	95	95	95	95	0
128	20231102	181700	302632951	95	95	95	95	0
129	20231102	181600	302632951	95	95	95	95	0
130	20231102	181500	302632951	95	95	95	95	0
131	20231102	181400	302632951	95	95	95	95	0
132	20231102	181300	302632951	95	95	95	95	0
133	20231102	181200	302632951	95	95	95	95	0
134	20231102	181100	302632951	95	95	95	95	0
135	20231102	181000	302632951	95	95	95	95	0
136	20231102	180900	302632951	95	95	95	95	0
137	20231102	180800	302632951	95	95	95	95	0
138	20231102	180700	302632951	95	95	95	95	0
139	20231102	180600	302632951	95	95	95	95	0
140	20231102	180500	302632951	95	95	95	95	0
141	20231102	180400	302632951	95	95	95	95	0
142	20231102	180300	302632951	95	95	95	95	0
143	20231102	180200	302632951	95	95	95	95	0
144	20231102	180100	302632951	95	95	95	95	0
145	20231102	180000	302632951	95	95	95	95	0
146	20231102	175900	302632951	95	95	95	95	0
147	20231102	175800	302632951	95	95	95	95	0
148	20231102	175700	302632951	95	95	95	95	0
149	20231102	175600	302632951	95	95	95	95	0
150	20231102	175500	302632951	95	95	95	95	0
151	20231102	175400	302632951	95	95	95	95	0
152	20231102	175300	302632951	95	95	95	95	11747
153	20231102	175200	302632951	95	95	95	95	0
154	20231102	175100	302632951	95	95	95	95	0
155	20231102	175000	302632951	95	95	95	95	0
156	20231102	174900	302632951	95	95	95	95	0
157	20231102	174800	302632951	95	95	95	95	0
158	20231102	174700	302632951	95	95	95	95	0
159	20231102	174600	302632951	95	95	95	95	0
160	20231102	174500	302632951	95	95	95	95	0
161	20231102	174400	302632951	95	95	95	95	0
162	20231102	174300	302632951	95	95	95	95	0
163	20231102	174200	302632951	95	95	95	95	0
164	20231102	174100	302632951	95	95	95	95	0
165	20231102	174000	302632951	95	95	95	95	0
166	20231102	173900	302632951	95	95	95	95	0
167	20231102	173800	302632951	95	95	95	95	0
168	20231102	173700	302632951	95	95	95	95	0
169	20231102	173600	302632951	95	95	95	95	0
170	20231102	173500	302632951	95	95	95	95	0
171	20231102	173400	302632951	95	95	95	95	0
172	20231102	173300	302632951	95	95	95	95	0
173	20231102	173200	302632951	95	95	95	95	0
174	20231102	173100	302632951	95	95	95	95	0
175	20231102	173000	302632951	95	95	95	95	0
176	20231102	172900	302632951	95	95	95	95	0
177	20231102	172800	302632951	95	95	95	95	0
178	20231102	172700	302632951	95	95	95	95	0
179	20231102	172600	302632951	95	95	95	95	0
180	20231102	172500	302632951	95	95	95	95	0
181	20231102	172400	302632951	95	95	95	95	0
182	20231102	172300	302632951	95	95	95	95	11747
183	20231102	172200	302632951	95	95	95	95	0
184	20231102	172100	302632951	95	95	95	95	0
185	20231102	172000	302632951	95	95	95	95	0
186	20231102	171900	302632951	95	95	95	95	0
187	20231102	171800	302632951	95	95	95	95	0
188	20231102	171700	302632951	95	95	95	95	0
189	20231102	171600	302632951	95	95	95	95	0
190	20231102	171500	302632951	95	95	95	95	0
191	20231102	171400	302632951	95	95	95	95	0
192	20231102	171300	302632951	95	95	95	95	0
193	20231102	171200	302632951	95	95	95	95	0
194	20231102	171100	302632951	95	95	95	95	0
195	20231102	171000	302632951	95	95	95	95	0
196	20231102	170900	302632951	95	95	95	95	0
197	20231102	170800	302632951	95	95	95	95	0
198	20231102	170700	302632951	95	95	95	95	0
199	20231102	170600	302632951	95	95	95	95	0
200	20231102	170500	302632951	95	95	95	95	0
201	20231102	170400	302632951	95	95	95	95	0
202	20231102	170300	302632951	95	95	95	95	0
203	20231102	170200	302632951	95	95	95	95	0
204	20231102	170100	302632951	95	95	95	95	0
205	20231102	170000	302632951	95	95	95	95	0
206	20231102	165900	302632951	95	95	95	95	0
207	20231102	165800	302632951	95	95	95	95	0
208	20231102	165700	302632951	95	95	95	95	0
209	20231102	165600	302632951	95	95	95	95	0
210	20231102	165500	302632951	95	95	95	95	0
211	20231102	165400	302632951	95	95	95	95	0
212	20231102	165300	302632951	95	95	95	95	11747
213	20231102	165200	302632951	95	95	95	95	0
214	20231102	165100	302632951	95	95	95	95	0
215	20231102	165000	302632951	95	95	95	95	0
216	20231102	164900	302632951	95	95	95	95	0
217	20231102	164800	302632951	95	95	95	95	0
218	20231102	164700	302632951	95	95	95	95	0
219	20231102	164600	302632951	95	95	95	95	0
220	20231102	164500	302632951	95	95	95	95	0
221	20231102	164400	302632951	95	95	95	95	0
222	20231102	164300	302632951	95	95	95	95	0
223	20231102	164200	302632951	95	95	95	95	0
224	20231102	164100	302632951	95	95	95	95	0
225	20231102	164000	302632951	95	95	95	95	0
226	20231102	163900	302632951	95	95	95	95	0
227	20231102	163800	302632951	95	95	95	95	0
228	20231102	163700	302632951	95	95	95	95	0
229	20231102	163600	302632951	95	95	95	95	0
230	20231102	163500	302632951	95	95	95	95	0
231	20231102	163400	302632951	95	95	95	95	0
232	20231102	163300	302632951	95	95	95	95	0
233	20231102	163200	302632951	95	95	95	95	0
234	20231102	163100	302632951	95	95	95	95	0
235	20231102	163000	302632951	95	95	95	95	0
236	20231102	162900	302632951	95	95	95	95	0
237	20231102	162800	302632951	95	95	95	95	0
238	20231102	162700	302632951	95	95	95	95	0
239	20231102	162600	302632951	95	95	95	95	0
240	20231102	162500	302632951	95	95	95	95	0
241	20231102	162400	302632951	95	95	95	95	0
242	20231102	162300	302632951	95	95	95	95	11747
243	20231102	162200	302632951	95	95	95	95	0
244	20231102	162100	302632951	95	95	95	95	0
245	20231102	162000	302632951	95	95	95	95	0
246	20231102	161900	302632951	95	95	95	95	0
247	20231102	161800	302632951	95	95	95	95	0
248	20231102	161700	302632951	95	95	95	95	0
249	20231102	161600	302632951	95	95	95	95	0
250	20231102	161500	302632951	95	95	95	95	0
251	20231102	161400	302632951	95	95	95	95	0
252	20231102	161300	302632951	95	95	95	95	0
253	20231102	161200	302632951	95	95	95	95	0
254	20231102	161100	302632951	95	95	95	95	0
255	20231102	161000	302632951	95	95	95	95	0
256	20231102	160900	302632951	95	95	95	95	0
257	20231102	160800	302632951	95	95	95	95	0
258	20231102	160700	302632951	95	95	95	95	0
259	20231102	160600	302632951	95	95	95	95	0
260	20231102	160500	302632951	95	95	95	95	0
261	20231102	160400	302632951	95	95	95	95	0
262	20231102	160300	302632951	95	95	95	95	0
263	20231102	160200	302632951	95	95	95	95	0
264	20231102	160100	302632951	95	95	95	95	0
265	20231102	160000	302632951	95	95	95	95	0
266	20231102	155900	302632951	95	95	95	95	0
267	20231102	155800	302632951	95	95	95	95	0
268	20231102	155700	302632951	95	95	95	95	0
269	20231102	155600	302632951	95	95	95	95	0
270	20231102	155500	302632951	95	95	95	95	0
271	20231102	155400	302632951	95	95	95	95	0
272	20231102	155300	302632951	95	95	95	95	11747
273	20231102	155200	302632951	95	95	95	95	0
274	20231102	155100	302632951	95	95	95	95	0
275	20231102	155000	302632951	95	95	95	95	0
276	20231102	154900	302632951	95	95	95	95	0
277	20231102	154800	302632951	95	95	95	95	0
278	20231102	154700	302632951	95	95	95	95	0
279	20231102	154600	302632951	95	95	95	95	0
280	20231102	154500	302632951	95	95	95	95	0
281	20231102	154400	302632951	95	95	95	95	0
282	20231102	154300	302632951	95	95	95	95	0
283	20231102	154200	302632951	95	95	95	95	0
284	20231102	154100	302632951	95	95	95	95	0
285	20231102	154000	302632951	95	95	95	95	0
286	20231102	153900	302632951	95	95	95	95	0
287	20231102	153800	302632951	95	95	95	95	0
288	20231102	153700	302632951	95	95	95	95	0
289	20231102	153600	302632951	95	95	95	95	0
290	20231102	153500	302632951	95	95	95	95	0
291	20231102	153400	302632951	95	95	95	95	0
292	20231102	153300	302632951	95	95	95	95	0
293	20231102	153200	302632951	95	95	95	95	0
294	20231102	153100	302632951	95	95	95	95	0
295	20231102	153000	302632951	95	95	95	95	11747
296	20231102	152900	301516986	95	95	95	95	0
297	20231102	152800	301516986	95	95	95	95	0
298	20231102	152700	301516986	95	95	95	95	0
299	20231102	152600	301516986	95	95	95	95	0
300	20231102	152500	301516986	95	95	95	95	0
301	20231102	152400	301516986	95	95	95	95	0
302	20231102	152300	301516986	95	95	95	95	0
303	20231102	152200	301516986	95	95	95	95	0
304	20231102	152100	301516986	95	95	95	95	0
305	20231102	152000	301516986	95	95	95	95	0
306	20231102	151900	301516986	95	94	95	94	58
307	20231102	151800	301511491	95	94	95	94	2128
308	20231102	151700	301309459	95	95	95	95	898
309	20231102	151600	301224149	95	95	95	94	4
310	20231102	151500	301223771	95	95	95	95	1
311	20231102	151400	301223676	95	95	95	95	3
312	20231102	151300	301223391	95	95	95	95	1052
313	20231102	151200	301123451	95	95	95	95	5700
314	20231102	151100	300581951	94	94	94	94	101
315	20231102	151000	300572457	94	95	95	94	152
316	20231102	150900	300558168	94	95	95	94	258
317	20231102	150800	300533679	95	95	95	95	0
318	20231102	150700	300533679	95	94	95	94	1001
319	20231102	150600	300438585	95	95	95	95	0
320	20231102	150500	300438585	95	95	95	95	0
321	20231102	150400	300438585	95	94	95	94	7908
322	20231102	150300	299688425	95	94	95	94	1010
323	20231102	150200	299593475	94	94	94	94	14050
324	20231102	150100	298272775	94	94	94	94	7837
325	20231102	150000	297536097	95	95	95	95	148
326	20231102	145900	297522037	95	95	95	95	122
327	20231102	145800	297510447	95	95	95	95	0
328	20231102	145700	297510447	95	95	95	95	1
329	20231102	145600	297510352	94	94	94	94	1000
330	20231102	145500	297416352	94	95	95	94	2
331	20231102	145400	297416163	95	95	95	95	0
332	20231102	145300	297416163	95	95	95	95	1
333	20231102	145200	297416068	95	95	95	95	54
334	20231102	145100	297410938	95	95	95	95	0
335	20231102	145000	297410938	95	95	95	95	1
336	20231102	144900	297410843	94	94	94	94	0
337	20231102	144800	297410843	94	94	94	94	293
338	20231102	144700	297383301	94	94	94	94	0
339	20231102	144600	297383301	94	94	94	94	0
340	20231102	144500	297383301	94	94	94	94	270
341	20231102	144400	297357921	94	94	95	94	102
342	20231102	144300	297348332	94	94	94	94	0
343	20231102	144200	297348332	94	94	94	94	53
344	20231102	144100	297343350	95	95	95	95	2
345	20231102	144000	297343160	94	94	94	94	1260
346	20231102	143900	297224720	94	94	94	94	3
347	20231102	143800	297224438	94	94	94	94	0
348	20231102	143700	297224438	94	94	94	94	415
349	20231102	143600	297185428	94	94	94	94	0
350	20231102	143500	297185428	94	94	95	94	21
351	20231102	143400	297183452	94	94	94	94	0
352	20231102	143300	297183452	94	94	94	94	125
353	20231102	143200	297171702	95	95	95	95	20
354	20231102	143100	297169802	95	95	95	95	2000
355	20231102	143000	296979802	95	95	95	95	21951
356	20231102	142900	294894457	94	94	94	94	0
357	20231102	142800	294894457	94	94	94	94	291
358	20231102	142700	294867103	94	94	94	94	0
359	20231102	142600	294867103	94	94	94	94	120
360	20231102	142500	294855823	94	94	94	94	0
361	20231102	142400	294855823	94	94	94	94	0
362	20231102	142300	294855823	94	95	95	94	2
363	20231102	142200	294855634	94	94	94	94	0
364	20231102	142100	294855634	94	94	94	94	0
365	20231102	142000	294855634	94	94	94	94	0
366	20231102	141900	294855634	94	94	94	94	9999
367	20231102	141800	293915728	94	95	95	94	27415
368	20231102	141700	291338698	94	95	95	94	24040
369	20231102	141600	289078918	94	94	94	94	0
370	20231102	141500	289078918	94	95	95	94	2
371	20231102	141400	289078729	94	94	94	94	0
372	20231102	141300	289078729	94	94	94	94	44
373	20231102	141200	289074593	95	95	95	95	1
374	20231102	141100	289074498	94	94	94	94	0
375	20231102	141000	289074498	94	94	94	94	2000
376	20231102	140900	288886498	94	94	94	94	136
377	20231102	140800	288873714	94	95	95	94	10308
378	20231102	140700	287904761	94	95	95	94	601
379	20231102	140600	287848266	94	94	94	94	9
380	20231102	140500	287847420	95	95	95	95	0
381	20231102	140400	287847420	95	95	95	95	0
382	20231102	140300	287847420	95	95	95	95	4
383	20231102	140200	287847040	95	95	95	95	0
384	20231102	140100	287847040	95	95	95	95	0
385	20231102	140000	287847040	95	95	95	95	0
386	20231102	135900	287847040	95	95	95	95	404
387	20231102	135800	287808660	95	95	95	95	0
388	20231102	135700	287808660	95	95	95	95	33
389	20231102	135600	287805525	95	95	95	95	0
390	20231102	135500	287805525	95	95	95	95	1
391	20231102	135400	287805430	94	94	94	94	0
392	20231102	135300	287805430	94	94	94	94	0
393	20231102	135200	287805430	94	94	94	94	1195
394	20231102	135100	287693100	94	95	95	94	1116
395	20231102	135000	287587096	95	95	95	95	0
396	20231102	134900	287587096	95	95	95	95	1
397	20231102	134800	287587001	94	94	94	94	0
398	20231102	134700	287587001	94	94	94	94	0
399	20231102	134600	287587001	94	94	94	94	0
400	20231102	134500	287587001	94	94	94	94	0
401	20231102	134400	287587001	94	94	94	94	0
402	20231102	134300	287587001	94	94	94	94	0
403	20231102	134200	287587001	94	94	94	94	0
404	20231102	134100	287587001	94	94	94	94	2666
405	20231102	134000	287336397	94	94	94	94	1000
406	20231102	133900	287242397	94	95	95	94	9804
407	20231102	133800	286311021	94	94	94	94	10869
408	20231102	133700	285289335	94	94	94	94	3654
409	20231102	133600	284945859	95	95	95	95	0
410	20231102	133500	284945859	95	95	95	95	0
411	20231102	133400	284945859	95	95	95	95	0
412	20231102	133300	284945859	95	95	95	95	0
413	20231102	133200	284945859	95	95	95	95	0
414	20231102	133100	284945859	95	95	95	95	0
415	20231102	133000	284945859	95	95	95	95	0
416	20231102	132900	284945859	95	95	95	95	0
417	20231102	132800	284945859	95	95	95	95	5
418	20231102	132700	284945384	94	94	94	94	1
419	20231102	132600	284945290	95	95	95	95	164
420	20231102	132500	284929710	95	95	95	95	0
421	20231102	132400	284929710	95	95	95	95	65
422	20231102	132300	284923535	95	95	95	95	33
423	20231102	132200	284920400	94	94	94	94	0
424	20231102	132100	284920400	94	94	94	94	21
425	20231102	132000	284918426	94	94	94	94	0
426	20231102	131900	284918426	94	94	94	94	0
427	20231102	131800	284918426	94	94	94	94	5117
428	20231102	131700	284437428	94	94	94	94	28
429	20231102	131600	284434796	94	94	94	94	0
430	20231102	131500	284434796	94	94	94	94	0
431	20231102	131400	284434796	94	94	94	94	12
432	20231102	131300	284433668	94	94	94	94	124
433	20231102	131200	284422012	94	94	94	94	0
434	20231102	131100	284422012	94	94	94	94	0
435	20231102	131000	284422012	94	94	94	94	0
436	20231102	130900	284422012	94	94	94	94	13657
437	20231102	130800	283138254	94	94	94	94	0
438	20231102	130700	283138254	94	94	94	94	0
439	20231102	130600	283138254	94	94	94	94	10000
440	20231102	130500	282198254	94	94	94	94	16852
441	20231102	130400	280614166	95	94	95	94	13531
442	20231102	130300	279328722	94	94	94	94	0
443	20231102	130200	279328722	94	94	94	94	0
444	20231102	130100	279328722	94	94	94	94	0
445	20231102	130000	279328722	94	94	94	94	0
446	20231102	125900	279328722	94	94	94	94	0
447	20231102	125800	279328722	94	94	94	94	0
448	20231102	125700	279328722	94	94	94	94	328
449	20231102	125600	279297890	94	94	94	94	0
450	20231102	125500	279297890	94	94	94	94	1000
451	20231102	125400	279203890	95	95	95	95	0
452	20231102	125300	279203890	95	95	95	95	14
453	20231102	125200	279202560	95	95	95	95	227
454	20231102	125100	279180995	95	95	95	95	23
455	20231102	125000	279178810	95	95	95	95	0
456	20231102	124900	279178810	95	95	95	95	18
457	20231102	124800	279177100	95	95	95	95	11
458	20231102	124700	279176055	94	94	94	94	720
459	20231102	124600	279108375	94	94	94	94	0
460	20231102	124500	279108375	94	94	94	94	0
461	20231102	124400	279108375	94	94	94	94	1
462	20231102	124300	279108281	95	95	95	95	5
463	20231102	124200	279107806	94	94	94	94	2
464	20231102	124100	279107618	93	94	94	93	2
465	20231102	124000	279107431	94	94	94	94	9000
466	20231102	123900	278261431	95	95	95	95	0
467	20231102	123800	278261431	95	95	95	95	0
468	20231102	123700	278261431	95	95	95	95	1
469	20231102	123600	278261336	94	94	94	94	0
470	20231102	123500	278261336	94	94	94	94	20583
471	20231102	123400	276326534	94	94	94	94	10989
472	20231102	123300	275293568	95	94	95	94	1408
473	20231102	123200	275160919	95	95	95	95	0
474	20231102	123100	275160919	95	95	95	95	50
475	20231102	123000	275156169	95	95	95	95	0
476	20231102	122900	275156169	95	95	95	95	0
477	20231102	122800	275156169	95	95	95	95	5
478	20231102	122700	275155694	94	94	94	94	0
479	20231102	122600	275155694	94	94	94	94	1
480	20231102	122500	275155600	94	94	94	94	0
481	20231102	122400	275155600	94	94	94	94	0
482	20231102	122300	275155600	94	94	94	94	0
483	20231102	122200	275155600	94	94	94	94	0
484	20231102	122100	275155600	94	94	94	94	10007
485	20231102	122000	274214942	94	94	94	94	5622
486	20231102	121900	273686474	95	95	95	95	34
487	20231102	121800	273683244	94	95	95	94	1169
488	20231102	121700	273572194	94	94	94	94	0
489	20231102	121600	273572194	94	94	94	94	0
490	20231102	121500	273572194	94	94	94	94	1
491	20231102	121400	273572100	94	94	94	94	1720
492	20231102	121300	273410420	94	94	94	94	0
493	20231102	121200	273410420	94	94	94	94	0
494	20231102	121100	273410420	94	94	94	94	0
495	20231102	121000	273410420	94	94	94	94	10
496	20231102	120900	273409480	95	95	95	95	0
497	20231102	120800	273409480	95	94	95	94	5503
498	20231102	120700	272892195	94	95	95	94	3
499	20231102	120600	272891911	95	94	95	94	6
500	20231102	120500	272891346	94	94	94	94	2500
501	20231102	120400	272656346	94	94	94	94	0
502	20231102	120300	272656346	94	94	94	94	0
503	20231102	120200	272656346	94	94	94	94	25572
504	20231102	120100	270252578	94	94	94	94	0
505	20231102	120000	270252578	94	94	94	94	30000
506	20231102	115900	267432578	94	94	94	94	0
507	20231102	115800	267432578	94	94	94	94	200
508	20231102	115700	267413778	94	94	94	94	0
509	20231102	115600	267413778	94	94	94	94	9
510	20231102	115500	267412932	94	94	94	94	5000
511	20231102	115400	266942932	94	94	94	94	54
512	20231102	115300	266937856	94	95	95	94	95
513	20231102	115200	266928907	95	95	95	95	1
514	20231102	115100	266928812	95	95	95	95	2956
515	20231102	115000	266647992	95	95	95	95	990
516	20231102	114900	266553942	95	95	95	95	1
517	20231102	114800	266553847	95	95	95	95	22
518	20231102	114700	266551757	94	94	94	94	5000
519	20231102	114600	266081757	94	95	95	94	143
520	20231102	114500	266068314	94	94	94	94	94533
521	20231102	114400	257182212	94	94	94	94	902
522	20231102	114300	257097424	94	94	94	94	20570
523	20231102	114200	255163844	95	95	95	95	2
524	20231102	114100	255163654	94	95	95	94	6002
525	20231102	114000	254599465	94	94	94	94	10000
526	20231102	113900	253659465	95	95	95	95	0
527	20231102	113800	253659465	95	95	95	95	0
528	20231102	113700	253659465	95	95	95	95	0
529	20231102	113600	253659465	95	95	95	95	110
530	20231102	113500	253649015	95	95	95	95	11
531	20231102	113400	253647970	94	94	94	94	0
532	20231102	113300	253647970	94	94	94	94	2883
533	20231102	113200	253376968	94	94	94	94	0
534	20231102	113100	253376968	94	94	94	94	0
535	20231102	113000	253376968	94	94	94	94	0
536	20231102	112900	253376968	94	95	95	94	8814
537	20231102	112800	252547952	95	95	95	95	0
538	20231102	112700	252547952	95	94	95	94	10003
539	20231102	112600	251607667	94	94	94	94	1
540	20231102	112500	251607573	95	95	95	95	1
541	20231102	112400	251607478	94	94	94	94	0
542	20231102	112300	251607478	94	94	94	94	246
543	20231102	112200	251584354	95	95	95	95	1
544	20231102	112100	251584259	95	95	95	95	0
545	20231102	112000	251584259	95	95	95	95	27
546	20231102	111900	251581694	95	95	95	95	0
547	20231102	111800	251581694	95	95	95	95	33
548	20231102	111700	251578559	94	94	94	94	31815
549	20231102	111600	248587949	94	95	95	94	328
550	20231102	111500	248556805	95	94	95	94	1466
551	20231102	111400	248418886	95	95	95	94	979
552	20231102	111300	248326753	95	94	95	94	302005
553	20231102	111200	219919159	95	95	95	95	0
554	20231102	111100	219919159	95	95	95	95	0
555	20231102	111000	219919159	95	95	95	95	11300
556	20231102	110900	218845659	94	95	95	94	1090
557	20231102	110800	218742114	94	94	94	94	126
558	20231102	110700	218730270	95	95	95	94	20002
559	20231102	110600	216830081	95	95	95	95	0
560	20231102	110500	216830081	95	95	95	95	0
561	20231102	110400	216830081	95	95	95	94	6
562	20231102	110300	216829512	94	95	95	94	2
563	20231102	110200	216829323	94	95	95	94	2
564	20231102	110100	216829134	95	95	95	94	7
565	20231102	110000	216828470	95	94	95	94	534
566	20231102	105900	216778177	95	95	95	94	24
567	20231102	105800	216775899	94	94	94	94	0
568	20231102	105700	216775899	94	94	95	94	102
569	20231102	105600	216766310	94	94	94	94	1
570	20231102	105500	216766216	94	95	95	94	496
571	20231102	105400	216719097	95	95	95	95	144
572	20231102	105300	216705417	95	95	95	95	0
573	20231102	105200	216705417	95	95	95	95	1000
574	20231102	105100	216610417	95	95	95	94	14150
575	20231102	105000	215279414	95	95	95	95	631
576	20231102	104900	215219469	95	95	95	95	0
577	20231102	104800	215219469	95	95	95	95	727
578	20231102	104700	215150404	95	95	95	95	100
579	20231102	104600	215140904	95	95	95	95	326
580	20231102	104500	215109934	95	94	95	94	148
581	20231102	104400	215095875	95	95	95	95	40
582	20231102	104300	215092075	95	94	95	94	8
583	20231102	104200	215091317	94	94	94	94	1045
584	20231102	104100	214993087	95	94	95	94	470
585	20231102	104000	214948892	95	95	95	95	177
586	20231102	103900	214932077	95	95	95	94	11982
587	20231102	103800	213795239	95	95	95	94	193
588	20231102	103700	213776905	95	95	95	94	42922
589	20231102	103600	209710317	95	95	95	94	118
590	20231102	103500	209699108	94	94	94	94	239
591	20231102	103400	209676642	94	95	95	94	2
592	20231102	103300	209676453	94	94	94	94	2013
593	20231102	103200	209487231	95	94	95	94	23679
594	20231102	103100	207261398	94	95	95	94	60
595	20231102	103000	207255749	95	94	95	94	5030
596	20231102	102900	206782924	94	94	95	94	2055
597	20231102	102800	206589753	95	95	95	95	18
598	20231102	102700	206588043	94	94	94	94	11600
599	20231102	102600	205497643	94	95	95	94	868
600	20231102	102500	205416032	95	95	95	95	0
601	20231102	102400	205416032	95	95	95	95	743
602	20231102	102300	205345447	95	94	95	94	177
603	20231102	102200	205328800	94	94	95	94	3012
604	20231102	102100	205042678	95	95	95	95	0
605	20231102	102000	205042678	95	95	95	95	0
606	20231102	101900	205042678	95	95	95	95	0
607	20231102	101800	205042678	95	94	95	94	1131
608	20231102	101700	204935264	95	95	95	95	37
609	20231102	101600	204931749	94	95	95	94	95
610	20231102	101500	204922725	95	95	95	95	10517
611	20231102	101400	203923610	95	94	95	94	4029
612	20231102	101300	203540865	94	95	95	94	10874
613	20231102	101200	202516871	94	95	95	94	7619
614	20231102	101100	201793733	95	94	95	94	14
615	20231102	101000	201792405	95	94	95	94	17836
616	20231102	100900	200115785	95	95	95	94	1020
617	20231102	100800	200018886	95	95	95	94	90
618	20231102	100700	200010359	95	95	95	95	42
619	20231102	100600	200006369	94	96	96	94	131053
620	20231102	100500	187556287	96	96	96	95	88397
621	20231102	100400	179148385	96	95	96	95	11606
622	20231102	100300	178045541	96	96	96	95	11499
623	20231102	100200	176941843	96	96	96	96	1016
624	20231102	100100	176844307	96	96	96	96	1
625	20231102	100000	176844211	96	96	96	95	1475
626	20231102	095900	176702631	96	96	96	96	10
627	20231102	095800	176701671	96	96	96	96	531
628	20231102	095700	176650695	96	96	96	96	279
629	20231102	095600	176623911	96	96	96	95	688
630	20231102	095500	176558147	96	96	96	95	32376
631	20231102	095400	173450052	96	96	96	95	42079
632	20231102	095300	169410572	95	96	96	95	23292
633	20231102	095200	167188244	95	96	96	95	627
634	20231102	095100	167128196	96	96	96	96	0
635	20231102	095000	167128196	96	96	96	96	23673
636	20231102	094900	164855588	96	96	96	95	999
637	20231102	094800	164760441	95	96	96	95	25943
638	20231102	094700	162270016	96	95	96	95	7533
639	20231102	094600	161553848	96	96	96	95	2797
640	20231102	094500	161288091	96	95	96	95	10631
641	20231102	094400	160267643	96	95	96	95	7195
642	20231102	094300	159577568	96	96	96	96	42032
643	20231102	094200	155542496	96	96	96	95	1627
644	20231102	094100	155387552	95	95	96	95	11055
645	20231102	094000	154327174	96	96	96	95	9170
646	20231102	093900	153446937	96	96	96	95	43191
647	20231102	093800	149338859	96	96	96	95	48741
648	20231102	093700	144660762	95	95	96	95	12041
649	20231102	093600	143505065	95	95	96	94	115852
650	20231102	093500	132497679	95	95	95	94	6105
651	20231102	093400	131923361	94	95	95	94	10949
652	20231102	093300	130883979	95	95	95	95	181144
653	20231102	093200	113675299	95	95	95	95	18324
654	20231102	093100	111934519	95	95	95	94	3563
655	20231102	093000	111596288	95	95	95	95	836
656	20231102	092900	111516868	95	95	95	94	439
657	20231102	092800	111475350	95	95	95	94	7196
658	20231102	092700	110798755	95	95	95	94	287
659	20231102	092600	110771602	94	95	95	94	16334
660	20231102	092500	109220018	95	95	95	94	23347
661	20231102	092400	107024598	95	95	95	94	10458
662	20231102	092300	106041320	94	95	95	94	1189
663	20231102	092200	105928440	95	95	95	94	217
664	20231102	092100	105907916	95	95	95	94	397
665	20231102	092000	105870296	95	94	95	94	541
666	20231102	091900	105819179	95	95	95	94	230
667	20231102	091800	105797422	95	94	95	94	266
668	20231102	091700	105772293	94	95	95	94	646
669	20231102	091600	105711133	95	95	95	94	4044
670	20231102	091500	105327589	95	95	95	94	421
671	20231102	091400	105287742	95	95	95	94	31280
672	20231102	091300	102316327	95	95	95	94	31328
673	20231102	091200	99341189	95	94	95	94	1080
674	20231102	091100	99239272	94	94	95	94	18362
675	20231102	091000	97495117	94	93	95	93	300545
676	20231102	090900	69245747	94	94	94	94	213642
677	20231102	090800	49163399	94	94	94	94	2948
678	20231102	090700	48886287	94	94	94	94	42049
679	20231102	090600	44933681	94	94	95	94	17701
680	20231102	090500	43268712	95	95	95	95	1
681	20231102	090400	43268617	94	95	95	94	22
682	20231102	090300	43266538	95	95	95	95	11527
683	20231102	090200	42171473	96	96	96	94	34509
684	20231102	090100	38914695	96	95	96	95	137375
685	20231102	090000	25860069	95	93	95	93	275237