KissMeData/200230/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203200	4609246954	915	915	915	915	30803
3	20231109	203100	4609246954	915	915	915	915	0
4	20231109	203000	4609246954	915	915	915	915	0
5	20231109	202900	4609246954	915	915	915	915	0
6	20231109	202800	4609246954	915	915	915	915	0
7	20231109	202700	4609246954	915	915	915	915	0
8	20231109	202600	4609246954	915	915	915	915	0
9	20231109	202500	4609246954	915	915	915	915	0
10	20231109	202400	4609246954	915	915	915	915	0
11	20231109	202300	4609246954	915	915	915	915	0
12	20231109	202200	4609246954	915	915	915	915	0
13	20231109	202100	4609246954	915	915	915	915	0
14	20231109	202000	4609246954	915	915	915	915	0
15	20231109	201900	4609246954	915	915	915	915	0
16	20231109	201800	4609246954	915	915	915	915	0
17	20231109	201700	4609246954	915	915	915	915	0
18	20231109	201600	4609246954	915	915	915	915	0
19	20231109	201500	4609246954	915	915	915	915	0
20	20231109	201400	4609246954	915	915	915	915	0
21	20231109	201300	4609246954	915	915	915	915	0
22	20231109	201200	4609246954	915	915	915	915	0
23	20231109	201100	4609246954	915	915	915	915	0
24	20231109	201000	4609246954	915	915	915	915	0
25	20231109	200900	4609246954	915	915	915	915	0
26	20231109	200800	4609246954	915	915	915	915	0
27	20231109	200700	4609246954	915	915	915	915	0
28	20231109	200600	4609246954	915	915	915	915	0
29	20231109	200500	4609246954	915	915	915	915	0
30	20231109	200400	4609246954	915	915	915	915	0
31	20231109	200300	4609246954	915	915	915	915	0
32	20231109	200200	4609246954	915	915	915	915	30803
33	20231109	200100	4609246954	915	915	915	915	0
34	20231109	200000	4609246954	915	915	915	915	0
35	20231109	195900	4609246954	915	915	915	915	0
36	20231109	195800	4609246954	915	915	915	915	0
37	20231109	195700	4609246954	915	915	915	915	0
38	20231109	195600	4609246954	915	915	915	915	0
39	20231109	195500	4609246954	915	915	915	915	0
40	20231109	195400	4609246954	915	915	915	915	0
41	20231109	195300	4609246954	915	915	915	915	0
42	20231109	195200	4609246954	915	915	915	915	0
43	20231109	195100	4609246954	915	915	915	915	0
44	20231109	195000	4609246954	915	915	915	915	0
45	20231109	194900	4609246954	915	915	915	915	0
46	20231109	194800	4609246954	915	915	915	915	0
47	20231109	194700	4609246954	915	915	915	915	0
48	20231109	194600	4609246954	915	915	915	915	0
49	20231109	194500	4609246954	915	915	915	915	0
50	20231109	194400	4609246954	915	915	915	915	0
51	20231109	194300	4609246954	915	915	915	915	0
52	20231109	194200	4609246954	915	915	915	915	0
53	20231109	194100	4609246954	915	915	915	915	0
54	20231109	194000	4609246954	915	915	915	915	0
55	20231109	193900	4609246954	915	915	915	915	0
56	20231109	193800	4609246954	915	915	915	915	0
57	20231109	193700	4609246954	915	915	915	915	0
58	20231109	193600	4609246954	915	915	915	915	0
59	20231109	193500	4609246954	915	915	915	915	0
60	20231109	193400	4609246954	915	915	915	915	0
61	20231109	193300	4609246954	915	915	915	915	0
62	20231109	193200	4609246954	915	915	915	915	30803
63	20231109	193100	4609246954	915	915	915	915	0
64	20231109	193000	4609246954	915	915	915	915	0
65	20231109	192900	4609246954	915	915	915	915	0
66	20231109	192800	4609246954	915	915	915	915	0
67	20231109	192700	4609246954	915	915	915	915	0
68	20231109	192600	4609246954	915	915	915	915	0
69	20231109	192500	4609246954	915	915	915	915	0
70	20231109	192400	4609246954	915	915	915	915	0
71	20231109	192300	4609246954	915	915	915	915	0
72	20231109	192200	4609246954	915	915	915	915	0
73	20231109	192100	4609246954	915	915	915	915	0
74	20231109	192000	4609246954	915	915	915	915	0
75	20231109	191900	4609246954	915	915	915	915	0
76	20231109	191800	4609246954	915	915	915	915	0
77	20231109	191700	4609246954	915	915	915	915	0
78	20231109	191600	4609246954	915	915	915	915	0
79	20231109	191500	4609246954	915	915	915	915	0
80	20231109	191400	4609246954	915	915	915	915	0
81	20231109	191300	4609246954	915	915	915	915	0
82	20231109	191200	4609246954	915	915	915	915	0
83	20231109	191100	4609246954	915	915	915	915	0
84	20231109	191000	4609246954	915	915	915	915	0
85	20231109	190900	4609246954	915	915	915	915	0
86	20231109	190800	4609246954	915	915	915	915	0
87	20231109	190700	4609246954	915	915	915	915	0
88	20231109	190600	4609246954	915	915	915	915	0
89	20231109	190500	4609246954	915	915	915	915	0
90	20231109	190400	4609246954	915	915	915	915	0
91	20231109	190300	4609246954	915	915	915	915	0
92	20231109	190200	4609246954	915	915	915	915	30803
93	20231109	190100	4609246954	915	915	915	915	0
94	20231109	190000	4609246954	915	915	915	915	0
95	20231109	185900	4609246954	915	915	915	915	0
96	20231109	185800	4609246954	915	915	915	915	0
97	20231109	185700	4609246954	915	915	915	915	0
98	20231109	185600	4609246954	915	915	915	915	0
99	20231109	185500	4609246954	915	915	915	915	0
100	20231109	185400	4609246954	915	915	915	915	0
101	20231109	185300	4609246954	915	915	915	915	0
102	20231109	185200	4609246954	915	915	915	915	0
103	20231109	185100	4609246954	915	915	915	915	0
104	20231109	185000	4609246954	915	915	915	915	0
105	20231109	184900	4609246954	915	915	915	915	0
106	20231109	184800	4609246954	915	915	915	915	0
107	20231109	184700	4609246954	915	915	915	915	0
108	20231109	184600	4609246954	915	915	915	915	0
109	20231109	184500	4609246954	915	915	915	915	0
110	20231109	184400	4609246954	915	915	915	915	0
111	20231109	184300	4609246954	915	915	915	915	0
112	20231109	184200	4609246954	915	915	915	915	0
113	20231109	184100	4609246954	915	915	915	915	0
114	20231109	184000	4609246954	915	915	915	915	0
115	20231109	183900	4609246954	915	915	915	915	0
116	20231109	183800	4609246954	915	915	915	915	0
117	20231109	183700	4609246954	915	915	915	915	0
118	20231109	183600	4609246954	915	915	915	915	0
119	20231109	183500	4609246954	915	915	915	915	0
120	20231109	183400	4609246954	915	915	915	915	0
121	20231109	183300	4609246954	915	915	915	915	0
122	20231109	183200	4609246954	915	915	915	915	30803
123	20231109	183100	4609246954	915	915	915	915	0
124	20231109	183000	4609246954	915	915	915	915	0
125	20231109	182900	4609246954	915	915	915	915	0
126	20231109	182800	4609246954	915	915	915	915	0
127	20231109	182700	4609246954	915	915	915	915	0
128	20231109	182600	4609246954	915	915	915	915	0
129	20231109	182500	4609246954	915	915	915	915	0
130	20231109	182400	4609246954	915	915	915	915	0
131	20231109	182300	4609246954	915	915	915	915	0
132	20231109	182200	4609246954	915	915	915	915	0
133	20231109	182100	4609246954	915	915	915	915	0
134	20231109	182000	4609246954	915	915	915	915	0
135	20231109	181900	4609246954	915	915	915	915	0
136	20231109	181800	4609246954	915	915	915	915	0
137	20231109	181700	4609246954	915	915	915	915	0
138	20231109	181600	4609246954	915	915	915	915	0
139	20231109	181500	4609246954	915	915	915	915	0
140	20231109	181400	4609246954	915	915	915	915	0
141	20231109	181300	4609246954	915	915	915	915	0
142	20231109	181200	4609246954	915	915	915	915	0
143	20231109	181100	4609246954	915	915	915	915	0
144	20231109	181000	4609246954	915	915	915	915	0
145	20231109	180900	4609246954	915	915	915	915	0
146	20231109	180800	4609246954	915	915	915	915	0
147	20231109	180700	4609246954	915	915	915	915	0
148	20231109	180600	4609246954	915	915	915	915	0
149	20231109	180500	4609246954	915	915	915	915	0
150	20231109	180400	4609246954	915	915	915	915	0
151	20231109	180300	4609246954	915	915	915	915	0
152	20231109	180200	4609246954	915	915	915	915	30803
153	20231109	180100	4609246954	915	915	915	915	0
154	20231109	180000	4609246954	915	915	915	915	0
155	20231109	175900	4609246954	915	915	915	915	0
156	20231109	175800	4609246954	915	915	915	915	0
157	20231109	175700	4609246954	915	915	915	915	0
158	20231109	175600	4609246954	915	915	915	915	0
159	20231109	175500	4609246954	915	915	915	915	0
160	20231109	175400	4609246954	915	915	915	915	0
161	20231109	175300	4609246954	915	915	915	915	0
162	20231109	175200	4609246954	915	915	915	915	0
163	20231109	175100	4609246954	915	915	915	915	0
164	20231109	175000	4609246954	915	915	915	915	0
165	20231109	174900	4609246954	915	915	915	915	0
166	20231109	174800	4609246954	915	915	915	915	0
167	20231109	174700	4609246954	915	915	915	915	0
168	20231109	174600	4609246954	915	915	915	915	0
169	20231109	174500	4609246954	915	915	915	915	0
170	20231109	174400	4609246954	915	915	915	915	0
171	20231109	174300	4609246954	915	915	915	915	0
172	20231109	174200	4609246954	915	915	915	915	0
173	20231109	174100	4609246954	915	915	915	915	0
174	20231109	174000	4609246954	915	915	915	915	0
175	20231109	173900	4609246954	915	915	915	915	0
176	20231109	173800	4609246954	915	915	915	915	0
177	20231109	173700	4609246954	915	915	915	915	0
178	20231109	173600	4609246954	915	915	915	915	0
179	20231109	173500	4609246954	915	915	915	915	0
180	20231109	173400	4609246954	915	915	915	915	0
181	20231109	173300	4609246954	915	915	915	915	0
182	20231109	173200	4609246954	915	915	915	915	30803
183	20231109	173100	4609246954	915	915	915	915	0
184	20231109	173000	4609246954	915	915	915	915	0
185	20231109	172900	4609246954	915	915	915	915	0
186	20231109	172800	4609246954	915	915	915	915	0
187	20231109	172700	4609246954	915	915	915	915	0
188	20231109	172600	4609246954	915	915	915	915	0
189	20231109	172500	4609246954	915	915	915	915	0
190	20231109	172400	4609246954	915	915	915	915	0
191	20231109	172300	4609246954	915	915	915	915	0
192	20231109	172200	4609246954	915	915	915	915	0
193	20231109	172100	4609246954	915	915	915	915	0
194	20231109	172000	4609246954	915	915	915	915	0
195	20231109	171900	4609246954	915	915	915	915	0
196	20231109	171800	4609246954	915	915	915	915	0
197	20231109	171700	4609246954	915	915	915	915	0
198	20231109	171600	4609246954	915	915	915	915	0
199	20231109	171500	4609246954	915	915	915	915	0
200	20231109	171400	4609246954	915	915	915	915	0
201	20231109	171300	4609246954	915	915	915	915	0
202	20231109	171200	4609246954	915	915	915	915	0
203	20231109	171100	4609246954	915	915	915	915	0
204	20231109	171000	4609246954	915	915	915	915	0
205	20231109	170900	4609246954	915	915	915	915	0
206	20231109	170800	4609246954	915	915	915	915	0
207	20231109	170700	4609246954	915	915	915	915	0
208	20231109	170600	4609246954	915	915	915	915	0
209	20231109	170500	4609246954	915	915	915	915	0
210	20231109	170400	4609246954	915	915	915	915	0
211	20231109	170300	4609246954	915	915	915	915	0
212	20231109	170200	4609246954	915	915	915	915	30803
213	20231109	170100	4609246954	915	915	915	915	0
214	20231109	170000	4609246954	915	915	915	915	0
215	20231109	165900	4609246954	915	915	915	915	0
216	20231109	165800	4609246954	915	915	915	915	0
217	20231109	165700	4609246954	915	915	915	915	0
218	20231109	165600	4609246954	915	915	915	915	0
219	20231109	165500	4609246954	915	915	915	915	0
220	20231109	165400	4609246954	915	915	915	915	0
221	20231109	165300	4609246954	915	915	915	915	0
222	20231109	165200	4609246954	915	915	915	915	0
223	20231109	165100	4609246954	915	915	915	915	0
224	20231109	165000	4609246954	915	915	915	915	0
225	20231109	164900	4609246954	915	915	915	915	0
226	20231109	164800	4609246954	915	915	915	915	0
227	20231109	164700	4609246954	915	915	915	915	0
228	20231109	164600	4609246954	915	915	915	915	0
229	20231109	164500	4609246954	915	915	915	915	0
230	20231109	164400	4609246954	915	915	915	915	0
231	20231109	164300	4609246954	915	915	915	915	0
232	20231109	164200	4609246954	915	915	915	915	0
233	20231109	164100	4609246954	915	915	915	915	0
234	20231109	164000	4609246954	915	915	915	915	0
235	20231109	163900	4609246954	915	915	915	915	0
236	20231109	163800	4609246954	915	915	915	915	0
237	20231109	163700	4609246954	915	915	915	915	0
238	20231109	163600	4609246954	915	915	915	915	0
239	20231109	163500	4609246954	915	915	915	915	0
240	20231109	163400	4609246954	915	915	915	915	0
241	20231109	163300	4609246954	915	915	915	915	0
242	20231109	163200	4609246954	915	915	915	915	30803
243	20231109	163100	4609246954	915	915	915	915	0
244	20231109	163000	4609246954	915	915	915	915	0
245	20231109	162900	4609246954	915	915	915	915	0
246	20231109	162800	4609246954	915	915	915	915	0
247	20231109	162700	4609246954	915	915	915	915	0
248	20231109	162600	4609246954	915	915	915	915	0
249	20231109	162500	4609246954	915	915	915	915	0
250	20231109	162400	4609246954	915	915	915	915	0
251	20231109	162300	4609246954	915	915	915	915	0
252	20231109	162200	4609246954	915	915	915	915	0
253	20231109	162100	4609246954	915	915	915	915	0
254	20231109	162000	4609246954	915	915	915	915	0
255	20231109	161900	4609246954	915	915	915	915	0
256	20231109	161800	4609246954	915	915	915	915	0
257	20231109	161700	4609246954	915	915	915	915	0
258	20231109	161600	4609246954	915	915	915	915	0
259	20231109	161500	4609246954	915	915	915	915	0
260	20231109	161400	4609246954	915	915	915	915	0
261	20231109	161300	4609246954	915	915	915	915	0
262	20231109	161200	4609246954	915	915	915	915	0
263	20231109	161100	4609246954	915	915	915	915	0
264	20231109	161000	4609246954	915	915	915	915	0
265	20231109	160900	4609246954	915	915	915	915	0
266	20231109	160800	4609246954	915	915	915	915	0
267	20231109	160700	4609246954	915	915	915	915	0
268	20231109	160600	4609246954	915	915	915	915	0
269	20231109	160500	4609246954	915	915	915	915	0
270	20231109	160400	4609246954	915	915	915	915	0
271	20231109	160300	4609246954	915	915	915	915	0
272	20231109	160200	4609246954	915	915	915	915	30803
273	20231109	160100	4609246954	915	915	915	915	0
274	20231109	160000	4609246954	915	915	915	915	0
275	20231109	155900	4609246954	915	915	915	915	0
276	20231109	155800	4609246954	915	915	915	915	0
277	20231109	155700	4609246954	915	915	915	915	0
278	20231109	155600	4609246954	915	915	915	915	0
279	20231109	155500	4609246954	915	915	915	915	0
280	20231109	155400	4609246954	915	915	915	915	0
281	20231109	155300	4609246954	915	915	915	915	0
282	20231109	155200	4609246954	915	915	915	915	0
283	20231109	155100	4609246954	915	915	915	915	0
284	20231109	155000	4609246954	915	915	915	915	0
285	20231109	154900	4609246954	915	915	915	915	0
286	20231109	154800	4609246954	915	915	915	915	0
287	20231109	154700	4609246954	915	915	915	915	0
288	20231109	154600	4609246954	915	915	915	915	0
289	20231109	154500	4609246954	915	915	915	915	0
290	20231109	154400	4609246954	915	915	915	915	0
291	20231109	154300	4609246954	915	915	915	915	0
292	20231109	154200	4609246954	915	915	915	915	0
293	20231109	154100	4609246954	915	915	915	915	0
294	20231109	154000	4609246954	915	915	915	915	0
295	20231109	153900	4609246954	915	915	915	915	0
296	20231109	153800	4609246954	915	915	915	915	0
297	20231109	153700	4609246954	915	915	915	915	0
298	20231109	153600	4609246954	915	915	915	915	0
299	20231109	153500	4609246954	915	915	915	915	0
300	20231109	153400	4609246954	915	915	915	915	0
301	20231109	153300	4609246954	915	915	915	915	0
302	20231109	153200	4609246954	915	915	915	915	30803
303	20231109	153100	4609246954	915	915	915	915	0
304	20231109	153000	4609246954	915	915	915	915	30803
305	20231109	152900	4581062209	923	923	923	923	0
306	20231109	152800	4581062209	923	923	923	923	0
307	20231109	152700	4581062209	923	923	923	923	0
308	20231109	152600	4581062209	923	923	923	923	0
309	20231109	152500	4581062209	923	923	923	923	0
310	20231109	152400	4581062209	923	923	923	923	0
311	20231109	152300	4581062209	923	923	923	923	0
312	20231109	152200	4581062209	923	923	923	923	0
313	20231109	152100	4581062209	923	923	923	923	0
314	20231109	152000	4581062209	923	923	923	923	0
315	20231109	151900	4581062209	923	926	926	922	1603
316	20231109	151800	4579581722	925	923	926	923	262
317	20231109	151700	4579339274	926	920	926	920	2
318	20231109	151600	4579337428	926	925	927	919	4540
319	20231109	151500	4575143625	926	924	926	924	3700
320	20231109	151400	4571717835	925	921	925	918	3400
321	20231109	151300	4568592269	926	926	926	926	40
322	20231109	151200	4568555229	925	922	925	922	2010
323	20231109	151100	4566695982	925	922	925	916	9356
324	20231109	151000	4558097295	923	924	924	923	1173
325	20231109	150900	4557014512	924	923	926	923	1517
326	20231109	150800	4555613712	923	925	925	923	1288
327	20231109	150700	4554423370	925	927	927	924	343
328	20231109	150600	4554106365	927	924	927	923	1811
329	20231109	150500	4552433718	923	927	927	923	4034
330	20231109	150400	4548708124	923	925	925	923	430
331	20231109	150300	4548310425	928	928	928	928	0
332	20231109	150200	4548310425	928	923	928	923	255
333	20231109	150100	4548075050	923	926	926	923	1682
334	20231109	150000	4546522184	929	926	929	926	426
335	20231109	145900	4546127702	926	926	929	926	2150
336	20231109	145800	4544135512	926	924	926	923	1105
337	20231109	145700	4543115513	923	926	926	923	2695
338	20231109	145600	4540626717	929	929	929	929	0
339	20231109	145500	4540626717	929	929	929	929	0
340	20231109	145400	4540626717	929	925	929	925	89
341	20231109	145300	4540544388	925	925	925	925	597
342	20231109	145200	4539992163	925	925	925	925	340
343	20231109	145100	4539677663	925	925	925	925	1
344	20231109	145000	4539676738	922	923	925	922	4
345	20231109	144900	4539673044	922	923	924	922	231
346	20231109	144800	4539459846	928	922	928	921	1017
347	20231109	144700	4538519850	922	928	928	922	2151
348	20231109	144600	4536536622	922	922	922	922	145
349	20231109	144500	4536402932	923	924	924	923	1669
350	20231109	144400	4534862418	928	927	928	921	1257
351	20231109	144300	4533701192	927	920	927	920	7820
352	20231109	144200	4526499211	920	918	920	918	6317
353	20231109	144100	4520694920	918	918	918	918	0
354	20231109	144000	4520694920	918	917	918	917	101
355	20231109	143900	4520602302	918	917	918	917	1057
356	20231109	143800	4519632885	917	917	917	916	6008
357	20231109	143700	4514126882	917	917	917	917	750
358	20231109	143600	4513439132	919	919	919	919	2
359	20231109	143500	4513437294	919	919	919	919	0
360	20231109	143400	4513437294	919	917	919	916	2104
361	20231109	143300	4511509243	919	917	919	917	2490
362	20231109	143200	4509225473	916	917	917	916	7718
363	20231109	143100	4502153376	918	918	919	917	66
364	20231109	143000	4502092797	917	918	919	917	400
365	20231109	142900	4501725796	920	918	920	917	2299
366	20231109	142800	4499615595	918	918	918	917	3900
367	20231109	142700	4496037843	918	919	919	917	3898
368	20231109	142600	4492461780	918	918	918	917	1384
369	20231109	142500	4491192047	918	918	919	917	552
370	20231109	142400	4490685427	919	919	919	918	40
371	20231109	142300	4490648676	919	918	919	918	1465
372	20231109	142200	4489303791	919	919	919	918	4254
373	20231109	142100	4485396324	919	919	919	919	1129
374	20231109	142000	4484358773	920	920	920	920	3186
375	20231109	141900	4481427653	921	921	921	921	839
376	20231109	141800	4480654934	923	922	923	922	1200
377	20231109	141700	4479548533	922	922	922	922	202
378	20231109	141600	4479362289	922	921	922	921	200
379	20231109	141500	4479177989	920	923	923	920	3654
380	20231109	141400	4475816303	921	918	921	918	7591
381	20231109	141300	4468839857	918	918	918	918	1200
382	20231109	141200	4467738257	919	919	920	918	1399
383	20231109	141100	4466452178	919	919	920	919	2586
384	20231109	141000	4464074618	920	921	922	917	3403
385	20231109	140900	4460949440	921	921	921	921	3
386	20231109	140800	4460946677	921	921	921	921	117
387	20231109	140700	4460838920	920	920	921	920	6480
388	20231109	140600	4454877316	920	921	923	920	6771
389	20231109	140500	4448647663	923	922	923	920	4040
390	20231109	140400	4444925862	924	924	924	924	0
391	20231109	140300	4444925862	924	921	924	921	1102
392	20231109	140200	4443910914	921	921	921	921	262
393	20231109	140100	4443669612	921	921	921	921	522
394	20231109	140000	4443188850	921	924	924	921	2923
395	20231109	135900	4440495829	925	926	926	925	2
396	20231109	135800	4440493978	922	923	926	922	5889
397	20231109	135700	4435059218	922	921	922	921	2064
398	20231109	135600	4433157710	921	922	922	921	2153
399	20231109	135500	4431174791	922	921	923	921	5939
400	20231109	135400	4425704761	922	922	922	922	3754
401	20231109	135300	4422243573	922	924	924	922	4463
402	20231109	135200	4418128204	925	925	925	925	0
403	20231109	135100	4418128204	925	925	925	925	104
404	20231109	135000	4418032004	925	925	925	925	39
405	20231109	134900	4417995929	924	924	924	924	201
406	20231109	134800	4417810205	924	924	924	924	1
407	20231109	134700	4417809281	927	927	927	927	5
408	20231109	134600	4417804646	922	922	927	922	685
409	20231109	134500	4417170491	922	928	928	922	1200
410	20231109	134400	4416062289	928	928	928	928	382
411	20231109	134300	4415707793	928	922	928	922	1297
412	20231109	134200	4414511459	922	922	922	921	8026
413	20231109	134100	4407113046	921	922	922	921	6742
414	20231109	134000	4400896960	922	923	923	922	16864
415	20231109	133900	4385346388	923	927	927	923	15698
416	20231109	133800	4370839598	928	925	928	925	566
417	20231109	133700	4370315610	925	927	927	925	7311
418	20231109	133600	4363552216	927	927	927	927	1035
419	20231109	133500	4362592771	929	929	929	929	300
420	20231109	133400	4362314071	925	925	925	925	999
421	20231109	133300	4361389996	926	926	926	926	1920
422	20231109	133200	4359612076	926	926	930	926	2317
423	20231109	133100	4357458102	926	926	926	926	0
424	20231109	133000	4357458102	926	926	926	926	1600
425	20231109	132900	4355976502	930	930	930	930	2
426	20231109	132800	4355974642	930	930	930	930	103
427	20231109	132700	4355878852	926	930	930	926	1310
428	20231109	132600	4354665742	926	926	929	926	56
429	20231109	132500	4354613790	926	926	926	926	0
430	20231109	132400	4354613790	926	927	927	925	3208
431	20231109	132300	4351644403	931	932	932	931	42
432	20231109	132200	4351605299	932	929	932	929	34
433	20231109	132100	4351573707	925	933	933	925	8283
434	20231109	132000	4343906204	933	931	933	931	231
435	20231109	131900	4343691097	931	927	931	926	193
436	20231109	131800	4343512179	928	928	928	927	6702
437	20231109	131700	4337295723	928	928	928	927	5880
438	20231109	131600	4331842083	927	929	929	927	2620
439	20231109	131500	4329411522	934	929	934	929	814
440	20231109	131400	4328654816	929	936	936	929	562
441	20231109	131300	4328132606	936	936	936	936	204
442	20231109	131200	4327941662	936	936	937	936	1475
443	20231109	131100	4326559605	937	936	937	928	488
444	20231109	131000	4326106639	927	939	939	927	202
445	20231109	130900	4325919179	940	928	940	928	382
446	20231109	130800	4325562197	927	927	927	927	0
447	20231109	130700	4325562197	927	927	927	927	302
448	20231109	130600	4325282243	927	930	930	927	3104
449	20231109	130500	4322397629	926	926	926	926	0
450	20231109	130400	4322397629	926	930	930	926	3824
451	20231109	130300	4318850166	930	932	932	930	4124
452	20231109	130200	4315014546	932	933	934	932	1869
453	20231109	130100	4313269790	933	934	934	933	78
454	20231109	130000	4313196950	934	934	934	934	16
455	20231109	125900	4313182006	935	934	935	934	245
456	20231109	125800	4312953032	935	932	935	931	2890
457	20231109	125700	4310256683	933	928	933	928	319
458	20231109	125600	4309960121	933	933	933	933	21
459	20231109	125500	4309940528	933	932	935	927	1967
460	20231109	125400	4308111356	931	931	931	931	502
461	20231109	125300	4307643994	932	932	932	932	4
462	20231109	125200	4307640266	932	928	932	928	1188
463	20231109	125100	4306537776	930	930	930	927	1138
464	20231109	125000	4305479541	927	930	930	927	38
465	20231109	124900	4305444306	927	930	930	927	60
466	20231109	124800	4305388680	930	930	930	927	772
467	20231109	124700	4304670801	930	930	930	930	1
468	20231109	124600	4304669871	927	927	930	927	37
469	20231109	124500	4304635569	927	928	930	927	12
470	20231109	124400	4304624439	927	931	932	927	531
471	20231109	124300	4304132170	932	927	932	927	1351
472	20231109	124200	4302879749	927	929	935	926	3893
473	20231109	124100	4299272126	930	929	930	928	599
474	20231109	124000	4298715854	930	929	930	929	75
475	20231109	123900	4298646140	930	929	930	928	6609
476	20231109	123800	4292506369	929	928	929	926	2233
477	20231109	123700	4290434041	928	926	928	926	1319
478	20231109	123600	4289211126	925	928	928	924	389
479	20231109	123500	4288851290	927	926	927	922	3300
480	20231109	123400	4285805347	926	923	927	923	3158
481	20231109	123300	4282889969	923	925	926	923	6525
482	20231109	123200	4276864623	925	930	930	925	15849
483	20231109	123100	4262148210	929	931	931	929	4230
484	20231109	123000	4258215642	930	939	939	930	5772
485	20231109	122900	4252842354	931	931	931	931	592
486	20231109	122800	4252291202	933	940	940	933	1567
487	20231109	122700	4250821862	940	940	940	940	1
488	20231109	122600	4250820922	949	940	949	934	8138
489	20231109	122500	4243106188	930	948	949	930	22506
490	20231109	122400	4221879757	947	934	948	929	6622
491	20231109	122300	4215644278	929	933	936	926	3443
492	20231109	122200	4212451688	927	928	928	926	1009
493	20231109	122100	4211516839	927	930	930	927	899
494	20231109	122000	4210682690	926	936	936	926	4290
495	20231109	121900	4206686935	936	936	936	936	119
496	20231109	121800	4206575551	936	929	936	928	2540
497	20231109	121700	4204214551	929	931	931	929	641
498	20231109	121600	4203617946	932	937	937	930	3336
499	20231109	121500	4200502624	937	938	938	937	215
500	20231109	121400	4200300969	938	938	939	938	586
501	20231109	121300	4199751084	938	938	938	938	500
502	20231109	121200	4199282084	937	937	937	937	2583
503	20231109	121100	4196861813	937	939	939	937	244
504	20231109	121000	4196633019	940	940	943	940	3619
505	20231109	120900	4193230859	944	945	945	944	587
506	20231109	120800	4192676631	948	942	948	942	3049
507	20231109	120700	4189790334	940	940	941	940	1224
508	20231109	120600	4188639674	940	940	940	940	918
509	20231109	120500	4187776754	939	937	939	937	474
510	20231109	120400	4187331830	938	933	938	933	327
511	20231109	120300	4187025134	938	937	939	937	400
512	20231109	120200	4186650043	937	937	937	937	2
513	20231109	120100	4186648169	931	938	938	931	543
514	20231109	120000	4186142391	939	934	939	931	989
515	20231109	115900	4185215373	935	931	935	931	3139
516	20231109	115800	4182282488	933	933	933	933	0
517	20231109	115700	4182282488	933	933	933	933	28
518	20231109	115600	4182256364	933	930	934	930	3577
519	20231109	115500	4178929475	929	928	929	928	19
520	20231109	115400	4178911825	933	927	933	927	3655
521	20231109	115300	4175513268	927	930	930	927	1399
522	20231109	115200	4174212867	933	932	933	932	381
523	20231109	115100	4173857395	923	930	930	923	6704
524	20231109	115000	4167664675	928	928	928	928	9
525	20231109	114900	4167656323	934	924	934	924	6036
526	20231109	114800	4162075589	924	924	924	924	7
527	20231109	114700	4162069121	923	926	926	923	3880
528	20231109	114600	4158481988	926	926	926	926	112
529	20231109	114500	4158378276	926	926	926	926	1
530	20231109	114400	4158377350	926	928	928	926	4
531	20231109	114300	4158373643	930	930	931	924	8480
532	20231109	114200	4150515651	930	930	935	930	2054
533	20231109	114100	4148605215	930	930	936	930	1075
534	20231109	114000	4147604729	930	930	931	930	701
535	20231109	113900	4146952798	930	931	939	930	233
536	20231109	113800	4146734174	930	930	930	930	0
537	20231109	113700	4146734174	930	925	940	925	11040
538	20231109	113600	4136392786	929	929	929	925	8
539	20231109	113500	4136385362	923	927	929	923	7592
540	20231109	113400	4129377062	927	925	927	925	10
541	20231109	113300	4129367810	923	923	923	923	0
542	20231109	113200	4129367810	923	925	936	922	10627
543	20231109	113100	4119529213	925	929	929	925	15684
544	20231109	113000	4104995297	929	928	929	928	28
545	20231109	112900	4104969287	933	930	933	930	2787
546	20231109	112800	4102370516	928	933	933	928	756
547	20231109	112700	4101668918	932	929	936	929	2361
548	20231109	112600	4099467097	929	928	930	928	120
549	20231109	112500	4099355634	927	930	930	927	9325
550	20231109	112400	4090702324	930	930	930	928	2318
551	20231109	112300	4088548996	933	930	933	929	674
552	20231109	112200	4087921839	929	930	930	929	4296
553	20231109	112100	4083928050	930	934	934	930	2842
554	20231109	112000	4081284315	933	931	935	931	188
555	20231109	111900	4081109266	931	931	931	931	290
556	20231109	111800	4080839276	930	932	932	930	20539
557	20231109	111700	4061730931	932	933	933	932	3579
558	20231109	111600	4058394336	933	933	933	932	4602
559	20231109	111500	4054103061	933	933	933	933	1182
560	20231109	111400	4053000255	933	935	937	933	1410
561	20231109	111300	4051681295	933	934	934	933	5441
562	20231109	111200	4046599742	934	936	936	932	8133
563	20231109	111100	4039004163	936	938	938	936	9304
564	20231109	111000	4030283776	938	938	938	938	28
565	20231109	110900	4030257512	938	940	941	938	7289
566	20231109	110800	4023418834	940	945	945	940	40
567	20231109	110700	4023381173	948	948	949	945	1102
568	20231109	110600	4022337673	948	948	950	948	1032
569	20231109	110500	4021359100	948	948	948	946	623
570	20231109	110400	4020768538	948	948	949	946	2603
571	20231109	110300	4018302037	948	941	948	938	5627
572	20231109	110200	4013015221	940	942	947	940	3720
573	20231109	110100	4009504897	939	941	941	939	1039
574	20231109	110000	4008528465	939	940	940	939	958
575	20231109	105900	4007628874	939	943	945	939	3982
576	20231109	105800	4003875459	946	944	946	944	450
577	20231109	105700	4003450339	945	941	945	937	5244
578	20231109	105600	3998514286	940	940	945	940	7533
579	20231109	105500	3991427277	941	952	952	941	14133
580	20231109	105400	3978086881	956	960	960	950	7650
581	20231109	105300	3970802898	960	969	972	959	18165
582	20231109	105200	3953252005	970	959	970	959	11366
583	20231109	105100	3942253774	959	954	961	950	7816
584	20231109	105000	3934774536	954	946	956	946	6919
585	20231109	104900	3928188994	946	938	947	938	4344
586	20231109	104800	3924103458	938	936	940	935	1511
587	20231109	104700	3922688604	935	938	940	935	8422
588	20231109	104600	3914796610	937	937	939	936	3324
589	20231109	104500	3911684940	936	939	939	936	1038
590	20231109	104400	3910711541	938	941	941	938	2695
591	20231109	104300	3908176829	939	941	941	939	1517
592	20231109	104200	3906750357	942	938	942	935	29848
593	20231109	104100	3878749782	937	941	941	937	9185
594	20231109	104000	3870124279	942	942	943	940	8331
595	20231109	103900	3862284488	941	945	946	941	1360
596	20231109	103800	3861004381	945	945	946	941	3008
597	20231109	103700	3858172326	942	947	948	941	2703
598	20231109	103600	3855618448	947	940	948	939	8517
599	20231109	103500	3847603394	941	949	950	936	16428
600	20231109	103400	3832183271	947	956	956	947	7501
601	20231109	103300	3825040639	956	957	957	953	3826
602	20231109	103200	3821392403	959	939	960	936	20467
603	20231109	103100	3802091197	938	950	950	937	39153
604	20231109	103000	3765100947	950	951	958	946	47735
605	20231109	102900	3719831159	951	955	961	950	20160
606	20231109	102800	3700646508	962	949	962	949	20910
607	20231109	102700	3680720876	949	950	954	946	38151
608	20231109	102600	3644544323	950	974	974	947	118988
609	20231109	102500	3530212475	970	973	974	967	24541
610	20231109	102400	3506400147	974	975	979	966	62829
611	20231109	102300	3445350108	975	974	980	971	16951
612	20231109	102200	3428830918	975	972	984	970	57872
613	20231109	102100	3372290752	971	998	1000	969	172320
614	20231109	102000	3203457110	1001	1025	1041	990	180014
615	20231109	101900	3019993081	1028	1010	1053	1007	458781
616	20231109	101800	2545409151	1009	984	1018	977	223828
617	20231109	101700	2321583254	978	977	996	974	113259
618	20231109	101600	2209801750	973	989	1013	969	183811
619	20231109	101500	2028143119	986	960	996	957	204283
620	20231109	101400	1827738432	960	950	960	946	32089
621	20231109	101300	1797227278	949	950	956	946	45821
622	20231109	101200	1753745721	946	925	950	925	55673
623	20231109	101100	1701258541	925	925	925	925	1246
624	20231109	101000	1700105991	929	930	930	925	195
625	20231109	100900	1699925485	926	924	926	924	1843
626	20231109	100800	1698222517	924	928	930	923	5205
627	20231109	100700	1693406942	926	929	930	925	3371
628	20231109	100600	1690275518	923	922	929	922	4002
629	20231109	100500	1686580532	922	923	923	922	4108
630	20231109	100400	1682792674	922	923	926	921	2096
631	20231109	100300	1680858244	923	923	923	920	2617
632	20231109	100200	1678443167	923	922	923	919	406
633	20231109	100100	1678069318	917	913	917	913	1990
634	20231109	100000	1676249450	913	917	917	913	8731
635	20231109	095900	1668262321	917	917	918	916	5402
636	20231109	095800	1663308496	917	922	922	917	8052
637	20231109	095700	1655915609	923	932	932	923	3631
638	20231109	095600	1652558642	932	921	932	920	4874
639	20231109	095500	1648045269	921	917	921	916	4311
640	20231109	095400	1644092029	919	919	920	919	4303
641	20231109	095300	1640137004	919	923	923	911	10030
642	20231109	095200	1630905106	924	927	927	924	3601
643	20231109	095100	1627571396	927	930	930	926	2723
644	20231109	095000	1625047271	928	931	935	928	7146
645	20231109	094900	1618383845	935	934	935	934	1849
646	20231109	094800	1616655571	934	934	936	934	3326
647	20231109	094700	1613546642	934	928	934	928	3790
648	20231109	094600	1610024638	928	927	928	927	858
649	20231109	094500	1609229072	925	935	940	920	17338
650	20231109	094400	1593044922	930	928	935	923	30218
651	20231109	094300	1565032929	926	911	926	910	36922
652	20231109	094200	1530972811	911	911	911	910	2387
653	20231109	094100	1528799630	910	911	918	908	11594
654	20231109	094000	1518226893	911	906	911	906	22243
655	20231109	093900	1497968057	905	906	906	904	4479
656	20231109	093800	1493917859	901	905	917	900	46399
657	20231109	093700	1451994067	905	919	919	905	13924
658	20231109	093600	1439308335	919	923	923	919	13143
659	20231109	093500	1427204192	922	923	927	920	13520
660	20231109	093400	1414754244	921	924	931	921	12540
661	20231109	093300	1403169858	924	933	933	924	6271
662	20231109	093200	1397349482	933	941	942	933	8170
663	20231109	093100	1389690472	941	934	941	934	10272
664	20231109	093000	1380058326	934	932	935	932	13696
665	20231109	092900	1367287154	932	937	937	932	27080
666	20231109	092800	1342025815	937	935	939	935	4286
667	20231109	092700	1338010311	939	945	946	933	22880
668	20231109	092600	1316450998	946	938	946	936	53767
669	20231109	092500	1265782488	934	924	941	922	34219
670	20231109	092400	1233941109	924	921	924	920	13559
671	20231109	092300	1221459571	921	927	929	920	16368
672	20231109	092200	1206374759	929	920	932	920	37620
673	20231109	092100	1171553810	920	920	925	920	34832
674	20231109	092000	1139481703	925	905	925	905	30547
675	20231109	091900	1111486147	909	906	910	901	3503
676	20231109	091800	1108321618	907	896	915	896	12949
677	20231109	091700	1096594753	896	886	896	886	12880
678	20231109	091600	1085087556	886	897	897	886	38006
679	20231109	091500	1051239589	897	893	898	892	11005
680	20231109	091400	1041406629	893	890	893	889	17745
681	20231109	091300	1025591592	892	894	898	890	8718
682	20231109	091200	1017812723	891	890	894	888	8555
683	20231109	091100	1010186874	888	890	894	885	28887
684	20231109	091000	984543237	890	900	906	887	55365
685	20231109	090900	935044506	901	915	915	897	91937
686	20231109	090800	851911011	915	915	921	911	22618
687	20231109	090700	831195105	912	910	916	910	17041
688	20231109	090600	815662038	910	909	919	908	40945
689	20231109	090500	778292884	911	911	923	909	50178
690	20231109	090400	732288120	917	905	920	903	71493
691	20231109	090300	667251511	905	918	918	884	219237
692	20231109	090200	469318917	918	936	942	918	92350
693	20231109	090100	383227761	937	924	972	923	126813
694	20231109	090000	263325888	924	977	987	921	271731