KissMeData/054940/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193500	854663947	940	940	940	940	16689
3	20231106	193400	854663947	940	940	940	940	0
4	20231106	193300	854663947	940	940	940	940	0
5	20231106	193200	854663947	940	940	940	940	0
6	20231106	193100	854663947	940	940	940	940	0
7	20231106	193000	854663947	940	940	940	940	0
8	20231106	192900	854663947	940	940	940	940	0
9	20231106	192800	854663947	940	940	940	940	0
10	20231106	192700	854663947	940	940	940	940	0
11	20231106	192600	854663947	940	940	940	940	0
12	20231106	192500	854663947	940	940	940	940	0
13	20231106	192400	854663947	940	940	940	940	0
14	20231106	192300	854663947	940	940	940	940	0
15	20231106	192200	854663947	940	940	940	940	0
16	20231106	192100	854663947	940	940	940	940	0
17	20231106	192000	854663947	940	940	940	940	0
18	20231106	191900	854663947	940	940	940	940	0
19	20231106	191800	854663947	940	940	940	940	0
20	20231106	191700	854663947	940	940	940	940	0
21	20231106	191600	854663947	940	940	940	940	0
22	20231106	191500	854663947	940	940	940	940	0
23	20231106	191400	854663947	940	940	940	940	0
24	20231106	191300	854663947	940	940	940	940	0
25	20231106	191200	854663947	940	940	940	940	0
26	20231106	191100	854663947	940	940	940	940	0
27	20231106	191000	854663947	940	940	940	940	0
28	20231106	190900	854663947	940	940	940	940	0
29	20231106	190800	854663947	940	940	940	940	0
30	20231106	190700	854663947	940	940	940	940	0
31	20231106	190600	854663947	940	940	940	940	0
32	20231106	190500	854663947	940	940	940	940	16689
33	20231106	190400	854663947	940	940	940	940	0
34	20231106	190300	854663947	940	940	940	940	0
35	20231106	190200	854663947	940	940	940	940	0
36	20231106	190100	854663947	940	940	940	940	0
37	20231106	190000	854663947	940	940	940	940	0
38	20231106	185900	854663947	940	940	940	940	0
39	20231106	185800	854663947	940	940	940	940	0
40	20231106	185700	854663947	940	940	940	940	0
41	20231106	185600	854663947	940	940	940	940	0
42	20231106	185500	854663947	940	940	940	940	0
43	20231106	185400	854663947	940	940	940	940	0
44	20231106	185300	854663947	940	940	940	940	0
45	20231106	185200	854663947	940	940	940	940	0
46	20231106	185100	854663947	940	940	940	940	0
47	20231106	185000	854663947	940	940	940	940	0
48	20231106	184900	854663947	940	940	940	940	0
49	20231106	184800	854663947	940	940	940	940	0
50	20231106	184700	854663947	940	940	940	940	0
51	20231106	184600	854663947	940	940	940	940	0
52	20231106	184500	854663947	940	940	940	940	0
53	20231106	184400	854663947	940	940	940	940	0
54	20231106	184300	854663947	940	940	940	940	0
55	20231106	184200	854663947	940	940	940	940	0
56	20231106	184100	854663947	940	940	940	940	0
57	20231106	184000	854663947	940	940	940	940	0
58	20231106	183900	854663947	940	940	940	940	0
59	20231106	183800	854663947	940	940	940	940	0
60	20231106	183700	854663947	940	940	940	940	0
61	20231106	183600	854663947	940	940	940	940	0
62	20231106	183500	854663947	940	940	940	940	16689
63	20231106	183400	854663947	940	940	940	940	0
64	20231106	183300	854663947	940	940	940	940	0
65	20231106	183200	854663947	940	940	940	940	0
66	20231106	183100	854663947	940	940	940	940	0
67	20231106	183000	854663947	940	940	940	940	0
68	20231106	182900	854663947	940	940	940	940	0
69	20231106	182800	854663947	940	940	940	940	0
70	20231106	182700	854663947	940	940	940	940	0
71	20231106	182600	854663947	940	940	940	940	0
72	20231106	182500	854663947	940	940	940	940	0
73	20231106	182400	854663947	940	940	940	940	0
74	20231106	182300	854663947	940	940	940	940	0
75	20231106	182200	854663947	940	940	940	940	0
76	20231106	182100	854663947	940	940	940	940	0
77	20231106	182000	854663947	940	940	940	940	0
78	20231106	181900	854663947	940	940	940	940	0
79	20231106	181800	854663947	940	940	940	940	0
80	20231106	181700	854663947	940	940	940	940	0
81	20231106	181600	854663947	940	940	940	940	0
82	20231106	181500	854663947	940	940	940	940	0
83	20231106	181400	854663947	940	940	940	940	0
84	20231106	181300	854663947	940	940	940	940	0
85	20231106	181200	854663947	940	940	940	940	0
86	20231106	181100	854663947	940	940	940	940	0
87	20231106	181000	854663947	940	940	940	940	0
88	20231106	180900	854663947	940	940	940	940	0
89	20231106	180800	854663947	940	940	940	940	0
90	20231106	180700	854663947	940	940	940	940	0
91	20231106	180600	854663947	940	940	940	940	0
92	20231106	180500	854663947	940	940	940	940	16689
93	20231106	180400	854663947	940	940	940	940	0
94	20231106	180300	854663947	940	940	940	940	0
95	20231106	180200	854663947	940	940	940	940	0
96	20231106	180100	854663947	940	940	940	940	0
97	20231106	180000	854663947	940	940	940	940	0
98	20231106	175900	854663947	940	940	940	940	0
99	20231106	175800	854663947	940	940	940	940	0
100	20231106	175700	854663947	940	940	940	940	0
101	20231106	175600	854663947	940	940	940	940	0
102	20231106	175500	854663947	940	940	940	940	0
103	20231106	175400	854663947	940	940	940	940	0
104	20231106	175300	854663947	940	940	940	940	0
105	20231106	175200	854663947	940	940	940	940	0
106	20231106	175100	854663947	940	940	940	940	0
107	20231106	175000	854663947	940	940	940	940	0
108	20231106	174900	854663947	940	940	940	940	0
109	20231106	174800	854663947	940	940	940	940	0
110	20231106	174700	854663947	940	940	940	940	0
111	20231106	174600	854663947	940	940	940	940	0
112	20231106	174500	854663947	940	940	940	940	0
113	20231106	174400	854663947	940	940	940	940	0
114	20231106	174300	854663947	940	940	940	940	0
115	20231106	174200	854663947	940	940	940	940	0
116	20231106	174100	854663947	940	940	940	940	0
117	20231106	174000	854663947	940	940	940	940	0
118	20231106	173900	854663947	940	940	940	940	0
119	20231106	173800	854663947	940	940	940	940	0
120	20231106	173700	854663947	940	940	940	940	0
121	20231106	173600	854663947	940	940	940	940	0
122	20231106	173500	854663947	940	940	940	940	16689
123	20231106	173400	854663947	940	940	940	940	0
124	20231106	173300	854663947	940	940	940	940	0
125	20231106	173200	854663947	940	940	940	940	0
126	20231106	173100	854663947	940	940	940	940	0
127	20231106	173000	854663947	940	940	940	940	0
128	20231106	172900	854663947	940	940	940	940	0
129	20231106	172800	854663947	940	940	940	940	0
130	20231106	172700	854663947	940	940	940	940	0
131	20231106	172600	854663947	940	940	940	940	0
132	20231106	172500	854663947	940	940	940	940	0
133	20231106	172400	854663947	940	940	940	940	0
134	20231106	172300	854663947	940	940	940	940	0
135	20231106	172200	854663947	940	940	940	940	0
136	20231106	172100	854663947	940	940	940	940	0
137	20231106	172000	854663947	940	940	940	940	0
138	20231106	171900	854663947	940	940	940	940	0
139	20231106	171800	854663947	940	940	940	940	0
140	20231106	171700	854663947	940	940	940	940	0
141	20231106	171600	854663947	940	940	940	940	0
142	20231106	171500	854663947	940	940	940	940	0
143	20231106	171400	854663947	940	940	940	940	0
144	20231106	171300	854663947	940	940	940	940	0
145	20231106	171200	854663947	940	940	940	940	0
146	20231106	171100	854663947	940	940	940	940	0
147	20231106	171000	854663947	940	940	940	940	0
148	20231106	170900	854663947	940	940	940	940	0
149	20231106	170800	854663947	940	940	940	940	0
150	20231106	170700	854663947	940	940	940	940	0
151	20231106	170600	854663947	940	940	940	940	0
152	20231106	170500	854663947	940	940	940	940	16689
153	20231106	170400	854663947	940	940	940	940	0
154	20231106	170300	854663947	940	940	940	940	0
155	20231106	170200	854663947	940	940	940	940	0
156	20231106	170100	854663947	940	940	940	940	0
157	20231106	170000	854663947	940	940	940	940	0
158	20231106	165900	854663947	940	940	940	940	0
159	20231106	165800	854663947	940	940	940	940	0
160	20231106	165700	854663947	940	940	940	940	0
161	20231106	165600	854663947	940	940	940	940	0
162	20231106	165500	854663947	940	940	940	940	0
163	20231106	165400	854663947	940	940	940	940	0
164	20231106	165300	854663947	940	940	940	940	0
165	20231106	165200	854663947	940	940	940	940	0
166	20231106	165100	854663947	940	940	940	940	0
167	20231106	165000	854663947	940	940	940	940	0
168	20231106	164900	854663947	940	940	940	940	0
169	20231106	164800	854663947	940	940	940	940	0
170	20231106	164700	854663947	940	940	940	940	0
171	20231106	164600	854663947	940	940	940	940	0
172	20231106	164500	854663947	940	940	940	940	0
173	20231106	164400	854663947	940	940	940	940	0
174	20231106	164300	854663947	940	940	940	940	0
175	20231106	164200	854663947	940	940	940	940	0
176	20231106	164100	854663947	940	940	940	940	0
177	20231106	164000	854663947	940	940	940	940	0
178	20231106	163900	854663947	940	940	940	940	0
179	20231106	163800	854663947	940	940	940	940	0
180	20231106	163700	854663947	940	940	940	940	0
181	20231106	163600	854663947	940	940	940	940	0
182	20231106	163500	854663947	940	940	940	940	16689
183	20231106	163400	854663947	940	940	940	940	0
184	20231106	163300	854663947	940	940	940	940	0
185	20231106	163200	854663947	940	940	940	940	0
186	20231106	163100	854663947	940	940	940	940	0
187	20231106	163000	854663947	940	940	940	940	0
188	20231106	162900	854663947	940	940	940	940	0
189	20231106	162800	854663947	940	940	940	940	0
190	20231106	162700	854663947	940	940	940	940	0
191	20231106	162600	854663947	940	940	940	940	0
192	20231106	162500	854663947	940	940	940	940	0
193	20231106	162400	854663947	940	940	940	940	0
194	20231106	162300	854663947	940	940	940	940	0
195	20231106	162200	854663947	940	940	940	940	0
196	20231106	162100	854663947	940	940	940	940	0
197	20231106	162000	854663947	940	940	940	940	0
198	20231106	161900	854663947	940	940	940	940	0
199	20231106	161800	854663947	940	940	940	940	0
200	20231106	161700	854663947	940	940	940	940	0
201	20231106	161600	854663947	940	940	940	940	0
202	20231106	161500	854663947	940	940	940	940	0
203	20231106	161400	854663947	940	940	940	940	0
204	20231106	161300	854663947	940	940	940	940	0
205	20231106	161200	854663947	940	940	940	940	0
206	20231106	161100	854663947	940	940	940	940	0
207	20231106	161000	854663947	940	940	940	940	0
208	20231106	160900	854663947	940	940	940	940	0
209	20231106	160800	854663947	940	940	940	940	0
210	20231106	160700	854663947	940	940	940	940	0
211	20231106	160600	854663947	940	940	940	940	0
212	20231106	160500	854663947	940	940	940	940	16689
213	20231106	160400	854663947	940	940	940	940	0
214	20231106	160300	854663947	940	940	940	940	0
215	20231106	160200	854663947	940	940	940	940	0
216	20231106	160100	854663947	940	940	940	940	0
217	20231106	160000	854663947	940	940	940	940	0
218	20231106	155900	854663947	940	940	940	940	0
219	20231106	155800	854663947	940	940	940	940	0
220	20231106	155700	854663947	940	940	940	940	0
221	20231106	155600	854663947	940	940	940	940	0
222	20231106	155500	854663947	940	940	940	940	0
223	20231106	155400	854663947	940	940	940	940	0
224	20231106	155300	854663947	940	940	940	940	0
225	20231106	155200	854663947	940	940	940	940	0
226	20231106	155100	854663947	940	940	940	940	0
227	20231106	155000	854663947	940	940	940	940	0
228	20231106	154900	854663947	940	940	940	940	0
229	20231106	154800	854663947	940	940	940	940	0
230	20231106	154700	854663947	940	940	940	940	0
231	20231106	154600	854663947	940	940	940	940	0
232	20231106	154500	854663947	940	940	940	940	0
233	20231106	154400	854663947	940	940	940	940	0
234	20231106	154300	854663947	940	940	940	940	0
235	20231106	154200	854663947	940	940	940	940	0
236	20231106	154100	854663947	940	940	940	940	0
237	20231106	154000	854663947	940	940	940	940	0
238	20231106	153900	854663947	940	940	940	940	0
239	20231106	153800	854663947	940	940	940	940	0
240	20231106	153700	854663947	940	940	940	940	0
241	20231106	153600	854663947	940	940	940	940	0
242	20231106	153500	854663947	940	940	940	940	16689
243	20231106	153400	854663947	940	940	940	940	0
244	20231106	153300	854663947	940	940	940	940	0
245	20231106	153200	854663947	940	940	940	940	0
246	20231106	153100	854663947	940	940	940	940	0
247	20231106	153000	854663947	940	940	940	940	16689
248	20231106	152900	838976287	938	938	938	938	0
249	20231106	152800	838976287	938	938	938	938	0
250	20231106	152700	838976287	938	938	938	938	0
251	20231106	152600	838976287	938	938	938	938	0
252	20231106	152500	838976287	938	938	938	938	0
253	20231106	152400	838976287	938	938	938	938	0
254	20231106	152300	838976287	938	938	938	938	0
255	20231106	152200	838976287	938	938	938	938	0
256	20231106	152100	838976287	938	938	938	938	0
257	20231106	152000	838976287	938	938	938	938	0
258	20231106	151900	838976287	938	938	938	936	5572
259	20231106	151800	833751818	938	936	938	936	3378
260	20231106	151700	830587682	938	937	938	937	6204
261	20231106	151600	824773330	937	938	939	934	2356
262	20231106	151500	822566208	939	931	939	931	2207
263	20231106	151400	820506075	931	934	934	931	3230
264	20231106	151300	817498592	932	932	932	931	2070
265	20231106	151200	815570230	932	934	934	931	7733
266	20231106	151100	808362858	935	933	935	933	385
267	20231106	151000	808002959	935	935	935	934	161
268	20231106	150900	807852524	935	934	935	934	2179
269	20231106	150800	805815335	933	934	935	933	144
270	20231106	150700	805680877	934	933	934	933	2102
271	20231106	150600	803718880	934	933	934	933	176
272	20231106	150500	803554564	934	933	934	933	1307
273	20231106	150400	802335086	933	933	933	933	285
274	20231106	150300	802069181	933	933	933	933	203
275	20231106	150200	801879782	933	933	934	933	103
276	20231106	150100	801783680	934	934	934	934	60
277	20231106	150000	801727640	934	934	934	934	4
278	20231106	145900	801723904	934	934	934	934	3
279	20231106	145800	801721102	934	933	934	933	270
280	20231106	145700	801469187	933	934	934	933	1574
281	20231106	145600	800000106	936	933	939	933	1067
282	20231106	145500	799000422	927	932	933	927	6425
283	20231106	145400	793037363	933	933	933	931	1507
284	20231106	145300	791632952	934	934	936	931	4951
285	20231106	145200	787013611	936	932	936	932	757
286	20231106	145100	786307375	931	927	931	927	7193
287	20231106	145000	779624468	927	932	932	927	76733
288	20231106	144900	708478345	932	933	933	931	2793
289	20231106	144800	705876370	936	936	936	936	3
290	20231106	144700	705873562	935	933	935	933	1231
291	20231106	144600	704722579	936	934	936	934	35
292	20231106	144500	704689883	936	936	936	936	3
293	20231106	144400	704687075	935	936	937	935	1516
294	20231106	144300	703269605	936	934	936	934	13
295	20231106	144200	703257457	936	936	936	936	3
296	20231106	144100	703254649	937	937	937	937	4
297	20231106	144000	703250901	937	937	937	937	3
298	20231106	143900	703248090	937	935	937	935	206
299	20231106	143800	703055473	935	936	936	932	459
300	20231106	143700	702627393	937	937	937	937	3
301	20231106	143600	702624582	937	937	937	937	3
302	20231106	143500	702621771	937	935	937	935	103
303	20231106	143400	702525360	934	934	934	934	223
304	20231106	143300	702317078	934	934	934	934	3
305	20231106	143200	702314276	930	934	934	929	5033
306	20231106	143100	697635135	934	933	934	933	139
307	20231106	143000	697505341	933	933	933	933	3
308	20231106	142900	697502542	934	932	934	931	24
309	20231106	142800	697480150	934	933	934	929	3012
310	20231106	142700	694680298	934	934	934	934	300
311	20231106	142600	694400098	935	935	937	935	43
312	20231106	142500	694359887	935	938	938	935	45
313	20231106	142400	694317803	939	936	939	936	1324
314	20231106	142300	693075629	936	935	936	933	233
315	20231106	142200	692857973	935	935	935	935	4
316	20231106	142100	692854233	934	938	938	934	19
317	20231106	142000	692836475	938	932	938	931	3161
318	20231106	141900	689890369	931	934	934	931	634
319	20231106	141800	689299108	934	937	937	934	36
320	20231106	141700	689265443	937	937	937	937	3
321	20231106	141600	689262632	937	937	937	937	4
322	20231106	141500	689258884	938	938	938	938	4
323	20231106	141400	689255132	933	938	938	933	4
324	20231106	141300	689251385	938	934	938	934	6133
325	20231106	141200	683509223	934	936	936	934	64
326	20231106	141100	683449441	936	936	936	936	5
327	20231106	141000	683444761	936	936	936	936	3
328	20231106	140900	683441953	936	936	936	936	4
329	20231106	140800	683438209	936	936	936	936	3
330	20231106	140700	683435401	936	933	936	932	128
331	20231106	140600	683316073	936	937	937	936	59
332	20231106	140500	683260793	935	934	937	932	3439
333	20231106	140400	680049238	937	937	937	937	303
334	20231106	140300	679765327	937	936	937	936	9
335	20231106	140200	679756896	937	937	937	937	37
336	20231106	140100	679722227	937	937	938	935	811
337	20231106	140000	678962669	937	937	937	937	22
338	20231106	135900	678942055	937	936	937	936	115
339	20231106	135800	678834400	936	936	936	936	178
340	20231106	135700	678667792	936	936	936	936	3
341	20231106	135600	678664984	936	936	936	936	4
342	20231106	135500	678661240	936	936	936	936	10
343	20231106	135400	678651880	933	936	936	933	13
344	20231106	135300	678639742	936	936	936	936	3
345	20231106	135200	678636934	936	933	936	933	3003
346	20231106	135100	675835126	936	935	936	933	1250
347	20231106	135000	674667264	936	936	936	936	3
348	20231106	134900	674664456	936	935	936	935	315
349	20231106	134800	674369816	936	937	937	936	15
350	20231106	134700	674355773	937	937	937	937	3
351	20231106	134600	674352962	936	936	938	934	697
352	20231106	134500	673701567	938	938	939	938	303
353	20231106	134400	673417188	938	937	938	937	303
354	20231106	134300	673132983	937	937	937	937	4
355	20231106	134200	673129235	938	938	938	938	3
356	20231106	134100	673126421	938	937	938	937	403
357	20231106	134000	672748807	937	935	937	933	351
358	20231106	133900	672420812	935	936	936	935	27
359	20231106	133800	672395564	937	936	937	936	1094
360	20231106	133700	671371574	937	936	937	935	26
361	20231106	133600	671347255	935	937	937	935	76
362	20231106	133500	671276187	937	937	937	937	3
363	20231106	133400	671273376	937	933	937	933	14
364	20231106	133300	671260298	934	935	937	934	380
365	20231106	133200	670905239	937	937	937	937	3
366	20231106	133100	670902428	935	937	937	935	1473
367	20231106	133000	669525065	935	938	938	935	1274
368	20231106	132900	668333859	939	939	939	939	3
369	20231106	132800	668331042	935	939	939	935	233
370	20231106	132700	668112947	939	939	939	939	3
371	20231106	132600	668110130	939	939	939	939	3
372	20231106	132500	668107313	939	939	939	939	3
373	20231106	132400	668104496	939	939	939	939	8
374	20231106	132300	668096984	939	938	939	938	261
375	20231106	132200	667852113	938	938	938	937	2893
376	20231106	132100	665138540	938	936	938	936	481
377	20231106	132000	664687682	937	937	937	937	24
378	20231106	131900	664665194	937	937	937	937	913
379	20231106	131800	663809713	936	936	936	936	418
380	20231106	131700	663418465	935	934	935	934	442
381	20231106	131600	663005366	935	934	935	934	174
382	20231106	131500	662842847	934	934	934	934	5200
383	20231106	131400	657986047	935	935	935	935	3
384	20231106	131300	657983242	935	934	935	934	165
385	20231106	131200	657828968	934	934	935	934	1144
386	20231106	131100	656760437	935	933	935	933	2852
387	20231106	131000	654099463	933	933	933	933	5353
388	20231106	130900	649105114	934	934	934	934	3
389	20231106	130800	649102312	932	934	934	932	6030
390	20231106	130700	643482346	932	934	934	932	13
391	20231106	130600	643470224	934	934	934	934	8
392	20231106	130500	643462752	934	932	934	931	13036
393	20231106	130400	631326222	932	933	935	932	120
394	20231106	130300	631214308	933	935	935	933	171
395	20231106	130200	631054747	935	935	935	935	45
396	20231106	130100	631012672	935	935	935	935	1010
397	20231106	130000	630068322	935	936	936	935	1966
398	20231106	125900	628230109	935	935	936	935	2908
399	20231106	125800	625510109	935	933	935	933	2164
400	20231106	125700	623488773	935	934	935	934	698
401	20231106	125600	622836246	933	931	933	930	1675
402	20231106	125500	621276176	932	931	933	931	7362
403	20231106	125400	614414238	930	930	931	930	2394
404	20231106	125300	612187353	930	929	930	929	1525
405	20231106	125200	610770325	929	928	929	928	3154
406	20231106	125100	607840432	928	927	928	926	3499
407	20231106	125000	604594224	928	928	928	928	3
408	20231106	124900	604591440	925	928	928	925	4179
409	20231106	124800	600719193	929	928	929	928	328
410	20231106	124700	600414770	929	928	929	927	779
411	20231106	124600	599692470	929	928	929	928	13
412	20231106	124500	599680403	928	929	929	928	426
413	20231106	124400	599284805	930	929	930	929	182
414	20231106	124300	599115721	929	929	929	928	1497
415	20231106	124200	597725391	930	929	930	929	181
416	20231106	124100	597557239	930	930	931	930	1020
417	20231106	124000	596608636	931	930	931	930	65
418	20231106	123900	596548183	930	930	930	930	375
419	20231106	123800	596199433	930	930	930	929	376
420	20231106	123700	595849938	930	930	930	930	12
421	20231106	123600	595838778	930	930	930	930	325
422	20231106	123500	595536528	929	929	930	929	7
423	20231106	123400	595530022	929	929	929	929	1201
424	20231106	123300	594414293	930	931	932	930	2572
425	20231106	123200	592021469	932	932	933	931	954
426	20231106	123100	591132697	932	933	933	932	63
427	20231106	123000	591073978	932	933	933	932	330
428	20231106	122900	590766202	933	933	933	932	626
429	20231106	122800	590182174	933	931	933	931	4
430	20231106	122700	590178446	931	933	933	931	335
431	20231106	122600	589866545	933	931	933	931	53
432	20231106	122500	589817154	928	929	931	928	7365
433	20231106	122400	582969308	926	929	930	926	206
434	20231106	122300	582778359	929	926	929	926	3253
435	20231106	122200	579765322	929	926	930	926	736
436	20231106	122100	579083645	930	926	930	925	5903
437	20231106	122000	573622480	924	929	930	924	2707
438	20231106	121900	571112108	929	929	929	928	96
439	20231106	121800	571022925	929	929	929	929	3
440	20231106	121700	571020138	928	927	929	927	230
441	20231106	121600	570806803	926	929	930	926	1194
442	20231106	121500	569698147	929	929	929	929	5
443	20231106	121400	569693502	925	925	926	924	667
444	20231106	121300	569076448	926	926	926	926	57
445	20231106	121200	569023666	926	926	930	920	11042
446	20231106	121100	558823231	925	926	926	923	8508
447	20231106	121000	550958064	925	926	928	925	7919
448	20231106	120900	543618586	928	930	930	925	7556
449	20231106	120800	536608520	930	929	930	929	482
450	20231106	120700	536160461	931	933	933	929	2298
451	20231106	120600	534023156	933	930	933	930	3191
452	20231106	120500	531052899	931	933	933	931	159
453	20231106	120400	530904824	933	931	933	930	214
454	20231106	120300	530705722	932	932	934	932	3849
455	20231106	120200	527118448	934	931	934	931	506
456	20231106	120100	526646965	932	932	932	931	1294
457	20231106	120000	525441871	932	935	936	932	3459
458	20231106	115900	522217088	932	936	936	932	5004
459	20231106	115800	517550348	936	932	936	932	484
460	20231106	115700	517099248	932	935	935	932	8190
461	20231106	115600	509465755	935	934	935	931	5323
462	20231106	115500	504501877	933	935	936	933	327
463	20231106	115400	504196489	935	935	935	935	253
464	20231106	115300	503959934	935	935	935	933	1099
465	20231106	115200	502934369	936	936	936	936	3
466	20231106	115100	502931561	936	936	936	936	3
467	20231106	115000	502928753	937	932	937	932	3503
468	20231106	114900	499661473	932	934	938	931	1058
469	20231106	114800	498674658	930	934	939	930	5649
470	20231106	114700	493388213	934	934	934	934	54
471	20231106	114600	493337777	934	934	934	934	10
472	20231106	114500	493328437	930	934	934	930	22
473	20231106	114400	493307961	934	934	934	930	2093
474	20231106	114300	491360345	934	934	935	934	748
475	20231106	114200	490661178	932	931	932	930	3053
476	20231106	114100	487818686	931	932	934	931	3295
477	20231106	114000	484747803	936	932	936	932	39
478	20231106	113900	484711419	935	934	937	929	9705
479	20231106	113800	475679228	941	938	941	938	1926
480	20231106	113700	473870085	938	932	938	932	38
481	20231106	113600	473834621	933	938	938	930	31081
482	20231106	113500	444877337	938	940	940	935	5323
483	20231106	113400	439888080	939	938	940	937	1375
484	20231106	113300	438598236	938	941	941	938	309
485	20231106	113200	438308170	938	941	941	938	311
486	20231106	113100	438016411	935	943	943	935	17374
487	20231106	113000	421734968	943	943	943	943	17
488	20231106	112900	421718937	943	942	943	939	10320
489	20231106	112800	412020704	942	943	943	942	126
490	20231106	112700	411901996	943	942	943	940	18017
491	20231106	112600	394946148	942	946	947	942	2829
492	20231106	112500	392277604	946	946	946	946	3
493	20231106	112400	392274766	946	945	946	945	78
494	20231106	112300	392201053	946	945	946	945	117
495	20231106	112200	392090385	945	944	945	944	1152
496	20231106	112100	391002757	944	943	944	943	4851
497	20231106	112000	386428247	943	943	944	942	2383
498	20231106	111900	384180300	943	944	944	942	4825
499	20231106	111800	379628250	943	943	945	943	1005
500	20231106	111700	378680349	943	945	945	943	2694
501	20231106	111600	376139559	946	943	946	943	17
502	20231106	111500	376123480	942	942	948	942	7157
503	20231106	111400	369378542	942	948	948	942	8454
504	20231106	111300	361392229	948	946	948	945	986
505	20231106	111200	360459362	945	948	949	945	13733
506	20231106	111100	347468521	949	949	949	949	79
507	20231106	111000	347393550	949	949	949	949	3747
508	20231106	110900	343837647	950	951	952	950	3478
509	20231106	110800	340533333	951	952	952	951	2579
510	20231106	110700	338080094	951	951	951	951	5194
511	20231106	110600	333140600	952	952	952	952	529
512	20231106	110500	332636992	951	953	954	951	1018
513	20231106	110400	331667500	954	956	957	954	3025
514	20231106	110300	328777674	956	956	956	955	107
515	20231106	110200	328675384	956	955	956	955	172
516	20231106	110100	328511120	956	955	956	955	179
517	20231106	110000	328340172	956	956	956	956	4
518	20231106	105900	328336348	956	955	956	955	613
519	20231106	105800	327750930	956	956	957	956	314
520	20231106	105700	327450743	957	956	958	956	1385
521	20231106	105600	326124842	956	957	957	956	411
522	20231106	105500	325731715	957	957	957	957	4
523	20231106	105400	325727887	956	957	957	956	613
524	20231106	105300	325141356	954	957	957	954	315
525	20231106	105200	324840837	957	954	957	953	15
526	20231106	105100	324826519	955	957	957	955	24
527	20231106	105000	324803573	958	953	958	951	4620
528	20231106	104900	320385274	951	953	953	951	19
529	20231106	104800	320367171	950	954	954	950	1020
530	20231106	104700	319397814	954	954	954	954	4
531	20231106	104600	319393998	954	951	954	951	64
532	20231106	104500	319332945	950	954	954	950	1702
533	20231106	104400	317713571	954	954	954	954	156
534	20231106	104300	317564747	954	949	954	949	320
535	20231106	104200	317259542	949	957	957	949	14820
536	20231106	104100	303160147	957	957	958	957	293
537	20231106	104000	302879658	957	958	958	957	1490
538	20231106	103900	301452893	958	958	958	957	1618
539	20231106	103800	299903428	958	955	958	955	10169
540	20231106	103700	290162635	956	955	956	955	175
541	20231106	103600	289995435	956	957	957	956	7
542	20231106	103500	289988739	956	955	956	955	2724
543	20231106	103400	287384601	955	955	955	955	211
544	20231106	103300	287183096	953	955	956	953	7772
545	20231106	103200	279766924	956	956	956	955	651
546	20231106	103100	279145063	955	955	956	954	3038
547	20231106	103000	276241686	954	953	955	953	823
548	20231106	102900	275456559	954	953	954	953	224
549	20231106	102800	275242882	953	954	955	953	296
550	20231106	102700	274960517	955	954	955	954	9
551	20231106	102600	274951928	954	954	955	954	157
552	20231106	102500	274802147	955	954	955	954	21
553	20231106	102400	274782099	955	953	955	953	107
554	20231106	102300	274680122	956	956	956	956	104
555	20231106	102200	274580698	956	954	956	954	496
556	20231106	102100	274107350	954	953	954	953	249
557	20231106	102000	273869919	953	954	954	953	153
558	20231106	101900	273724105	954	958	958	954	2986
559	20231106	101800	270875445	958	956	958	954	1063
560	20231106	101700	269860608	958	958	958	957	724
561	20231106	101600	269167117	958	957	958	956	1019
562	20231106	101500	268192407	957	958	958	957	1651
563	20231106	101400	266610977	958	958	958	957	129
564	20231106	101300	266487504	958	957	958	956	2076
565	20231106	101200	264499890	956	957	957	956	33
566	20231106	101100	264468339	958	958	958	955	1058
567	20231106	101000	263454958	958	957	958	957	329
568	20231106	100900	263139880	957	955	958	955	5700
569	20231106	100800	257694121	955	955	955	955	259
570	20231106	100700	257446776	955	955	955	955	5
571	20231106	100600	257442001	955	955	955	955	78
572	20231106	100500	257367511	955	954	955	954	85
573	20231106	100400	257286406	955	955	955	955	39
574	20231106	100300	257249161	955	955	955	954	1094
575	20231106	100200	256204396	955	955	955	955	3
576	20231106	100100	256201531	954	953	954	953	437
577	20231106	100000	255784901	953	953	954	953	685
578	20231106	095900	255131993	953	953	953	952	2311
579	20231106	095800	252930136	953	954	954	953	2028
580	20231106	095700	250997449	954	954	954	954	1014
581	20231106	095600	250030093	954	954	954	954	724
582	20231106	095500	249339397	952	954	954	952	104
583	20231106	095400	249240183	955	953	955	953	7580
584	20231106	095300	242009713	953	953	953	953	12
585	20231106	095200	241998277	953	952	953	950	7875
586	20231106	095100	234514131	953	953	953	953	8
587	20231106	095000	234506507	954	954	954	954	54
588	20231106	094900	234454991	954	954	954	954	53
589	20231106	094800	234404429	954	955	956	950	10033
590	20231106	094700	224864458	955	953	955	952	840
591	20231106	094600	224063898	954	952	954	952	253
592	20231106	094500	223822936	952	952	953	952	2452
593	20231106	094400	221487014	952	954	955	952	3007
594	20231106	094300	218620337	954	957	958	954	6503
595	20231106	094200	212398865	958	956	958	955	787
596	20231106	094100	211645150	957	957	957	957	34
597	20231106	094000	211612612	957	956	957	956	505
598	20231106	093900	211129402	957	953	958	953	9093
599	20231106	093800	202433074	953	953	955	953	708
600	20231106	093700	201757490	953	953	953	951	2089
601	20231106	093600	199770449	952	952	953	950	3002
602	20231106	093500	196914542	952	952	952	952	193
603	20231106	093400	196730806	954	949	954	948	3003
604	20231106	093300	193881777	954	951	954	949	1176
605	20231106	093200	192760672	951	954	954	951	1182
606	20231106	093100	191635578	954	953	954	953	306
607	20231106	093000	191343954	953	951	953	951	103
608	20231106	092900	191245995	951	951	951	949	554
609	20231106	092800	190720229	949	952	954	949	2053
610	20231106	092700	188766549	950	952	952	950	467
611	20231106	092600	188322893	953	950	953	950	184
612	20231106	092500	188147952	950	949	950	949	1515
613	20231106	092400	186709192	948	948	949	947	1899
614	20231106	092300	184908938	949	950	950	947	1440
615	20231106	092200	183543431	949	954	954	949	911
616	20231106	092100	182678312	950	955	955	950	163
617	20231106	092000	182523027	956	950	956	950	2738
618	20231106	091900	179920209	950	948	950	948	951
619	20231106	091800	179017261	947	950	951	946	4511
620	20231106	091700	174738142	949	947	949	947	4318
621	20231106	091600	170641999	947	947	948	947	1537
622	20231106	091500	169186444	947	946	947	946	2958
623	20231106	091400	166386893	946	945	946	942	5034
624	20231106	091300	161640649	943	945	948	943	8886
625	20231106	091200	153249750	944	943	944	941	19096
626	20231106	091100	135257064	944	945	947	944	8566
627	20231106	091000	127162737	945	950	950	945	12719
628	20231106	090900	115108080	950	954	954	950	19975
629	20231106	090800	96105209	954	954	955	954	2020
630	20231106	090700	94177822	955	957	957	955	522
631	20231106	090600	93678760	954	954	957	953	5358
632	20231106	090500	88568402	954	959	959	954	3993
633	20231106	090400	84742248	958	959	959	958	729
634	20231106	090300	84043537	962	959	962	958	5535
635	20231106	090200	78738520	959	963	963	957	21683
636	20231106	090100	57934057	962	967	967	962	4508
637	20231106	090000	53583974	967	960	967	960	50748