KissMeData/007460/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184900	5009780945	981	981	981	981	55500
3	20231106	184800	5009780945	981	981	981	981	0
4	20231106	184700	5009780945	981	981	981	981	0
5	20231106	184600	5009780945	981	981	981	981	0
6	20231106	184500	5009780945	981	981	981	981	0
7	20231106	184400	5009780945	981	981	981	981	0
8	20231106	184300	5009780945	981	981	981	981	0
9	20231106	184200	5009780945	981	981	981	981	0
10	20231106	184100	5009780945	981	981	981	981	0
11	20231106	184000	5009780945	981	981	981	981	0
12	20231106	183900	5009780945	981	981	981	981	0
13	20231106	183800	5009780945	981	981	981	981	0
14	20231106	183700	5009780945	981	981	981	981	0
15	20231106	183600	5009780945	981	981	981	981	0
16	20231106	183500	5009780945	981	981	981	981	0
17	20231106	183400	5009780945	981	981	981	981	0
18	20231106	183300	5009780945	981	981	981	981	0
19	20231106	183200	5009780945	981	981	981	981	0
20	20231106	183100	5009780945	981	981	981	981	0
21	20231106	183000	5009780945	981	981	981	981	0
22	20231106	182900	5009780945	981	981	981	981	0
23	20231106	182800	5009780945	981	981	981	981	0
24	20231106	182700	5009780945	981	981	981	981	0
25	20231106	182600	5009780945	981	981	981	981	0
26	20231106	182500	5009780945	981	981	981	981	0
27	20231106	182400	5009780945	981	981	981	981	0
28	20231106	182300	5009780945	981	981	981	981	0
29	20231106	182200	5009780945	981	981	981	981	0
30	20231106	182100	5009780945	981	981	981	981	0
31	20231106	182000	5009780945	981	981	981	981	0
32	20231106	181900	5009780945	981	981	981	981	55500
33	20231106	181800	5009780945	981	981	981	981	0
34	20231106	181700	5009780945	981	981	981	981	0
35	20231106	181600	5009780945	981	981	981	981	0
36	20231106	181500	5009780945	981	981	981	981	0
37	20231106	181400	5009780945	981	981	981	981	0
38	20231106	181300	5009780945	981	981	981	981	0
39	20231106	181200	5009780945	981	981	981	981	0
40	20231106	181100	5009780945	981	981	981	981	0
41	20231106	181000	5009780945	981	981	981	981	0
42	20231106	180900	5009780945	981	981	981	981	0
43	20231106	180800	5009780945	981	981	981	981	0
44	20231106	180700	5009780945	981	981	981	981	0
45	20231106	180600	5009780945	981	981	981	981	0
46	20231106	180500	5009780945	981	981	981	981	0
47	20231106	180400	5009780945	981	981	981	981	0
48	20231106	180300	5009780945	981	981	981	981	0
49	20231106	180200	5009780945	981	981	981	981	0
50	20231106	180100	5009780945	981	981	981	981	0
51	20231106	180000	5009780945	981	981	981	981	0
52	20231106	175900	5009780945	981	981	981	981	0
53	20231106	175800	5009780945	981	981	981	981	0
54	20231106	175700	5009780945	981	981	981	981	0
55	20231106	175600	5009780945	981	981	981	981	0
56	20231106	175500	5009780945	981	981	981	981	0
57	20231106	175400	5009780945	981	981	981	981	0
58	20231106	175300	5009780945	981	981	981	981	0
59	20231106	175200	5009780945	981	981	981	981	0
60	20231106	175100	5009780945	981	981	981	981	0
61	20231106	175000	5009780945	981	981	981	981	0
62	20231106	174900	5009780945	981	981	981	981	55500
63	20231106	174800	5009780945	981	981	981	981	0
64	20231106	174700	5009780945	981	981	981	981	0
65	20231106	174600	5009780945	981	981	981	981	0
66	20231106	174500	5009780945	981	981	981	981	0
67	20231106	174400	5009780945	981	981	981	981	0
68	20231106	174300	5009780945	981	981	981	981	0
69	20231106	174200	5009780945	981	981	981	981	0
70	20231106	174100	5009780945	981	981	981	981	0
71	20231106	174000	5009780945	981	981	981	981	0
72	20231106	173900	5009780945	981	981	981	981	0
73	20231106	173800	5009780945	981	981	981	981	0
74	20231106	173700	5009780945	981	981	981	981	0
75	20231106	173600	5009780945	981	981	981	981	0
76	20231106	173500	5009780945	981	981	981	981	0
77	20231106	173400	5009780945	981	981	981	981	0
78	20231106	173300	5009780945	981	981	981	981	0
79	20231106	173200	5009780945	981	981	981	981	0
80	20231106	173100	5009780945	981	981	981	981	0
81	20231106	173000	5009780945	981	981	981	981	0
82	20231106	172900	5009780945	981	981	981	981	0
83	20231106	172800	5009780945	981	981	981	981	0
84	20231106	172700	5009780945	981	981	981	981	0
85	20231106	172600	5009780945	981	981	981	981	0
86	20231106	172500	5009780945	981	981	981	981	0
87	20231106	172400	5009780945	981	981	981	981	0
88	20231106	172300	5009780945	981	981	981	981	0
89	20231106	172200	5009780945	981	981	981	981	0
90	20231106	172100	5009780945	981	981	981	981	0
91	20231106	172000	5009780945	981	981	981	981	0
92	20231106	171900	5009780945	981	981	981	981	55500
93	20231106	171800	5009780945	981	981	981	981	0
94	20231106	171700	5009780945	981	981	981	981	0
95	20231106	171600	5009780945	981	981	981	981	0
96	20231106	171500	5009780945	981	981	981	981	0
97	20231106	171400	5009780945	981	981	981	981	0
98	20231106	171300	5009780945	981	981	981	981	0
99	20231106	171200	5009780945	981	981	981	981	0
100	20231106	171100	5009780945	981	981	981	981	0
101	20231106	171000	5009780945	981	981	981	981	0
102	20231106	170900	5009780945	981	981	981	981	0
103	20231106	170800	5009780945	981	981	981	981	0
104	20231106	170700	5009780945	981	981	981	981	0
105	20231106	170600	5009780945	981	981	981	981	0
106	20231106	170500	5009780945	981	981	981	981	0
107	20231106	170400	5009780945	981	981	981	981	0
108	20231106	170300	5009780945	981	981	981	981	0
109	20231106	170200	5009780945	981	981	981	981	0
110	20231106	170100	5009780945	981	981	981	981	0
111	20231106	170000	5009780945	981	981	981	981	0
112	20231106	165900	5009780945	981	981	981	981	0
113	20231106	165800	5009780945	981	981	981	981	0
114	20231106	165700	5009780945	981	981	981	981	0
115	20231106	165600	5009780945	981	981	981	981	0
116	20231106	165500	5009780945	981	981	981	981	0
117	20231106	165400	5009780945	981	981	981	981	0
118	20231106	165300	5009780945	981	981	981	981	0
119	20231106	165200	5009780945	981	981	981	981	0
120	20231106	165100	5009780945	981	981	981	981	0
121	20231106	165000	5009780945	981	981	981	981	0
122	20231106	164900	5009780945	981	981	981	981	55500
123	20231106	164800	5009780945	981	981	981	981	0
124	20231106	164700	5009780945	981	981	981	981	0
125	20231106	164600	5009780945	981	981	981	981	0
126	20231106	164500	5009780945	981	981	981	981	0
127	20231106	164400	5009780945	981	981	981	981	0
128	20231106	164300	5009780945	981	981	981	981	0
129	20231106	164200	5009780945	981	981	981	981	0
130	20231106	164100	5009780945	981	981	981	981	0
131	20231106	164000	5009780945	981	981	981	981	0
132	20231106	163900	5009780945	981	981	981	981	0
133	20231106	163800	5009780945	981	981	981	981	0
134	20231106	163700	5009780945	981	981	981	981	0
135	20231106	163600	5009780945	981	981	981	981	0
136	20231106	163500	5009780945	981	981	981	981	0
137	20231106	163400	5009780945	981	981	981	981	0
138	20231106	163300	5009780945	981	981	981	981	0
139	20231106	163200	5009780945	981	981	981	981	0
140	20231106	163100	5009780945	981	981	981	981	0
141	20231106	163000	5009780945	981	981	981	981	0
142	20231106	162900	5009780945	981	981	981	981	0
143	20231106	162800	5009780945	981	981	981	981	0
144	20231106	162700	5009780945	981	981	981	981	0
145	20231106	162600	5009780945	981	981	981	981	0
146	20231106	162500	5009780945	981	981	981	981	0
147	20231106	162400	5009780945	981	981	981	981	0
148	20231106	162300	5009780945	981	981	981	981	0
149	20231106	162200	5009780945	981	981	981	981	0
150	20231106	162100	5009780945	981	981	981	981	0
151	20231106	162000	5009780945	981	981	981	981	0
152	20231106	161900	5009780945	981	981	981	981	55500
153	20231106	161800	5009780945	981	981	981	981	0
154	20231106	161700	5009780945	981	981	981	981	0
155	20231106	161600	5009780945	981	981	981	981	0
156	20231106	161500	5009780945	981	981	981	981	0
157	20231106	161400	5009780945	981	981	981	981	0
158	20231106	161300	5009780945	981	981	981	981	0
159	20231106	161200	5009780945	981	981	981	981	0
160	20231106	161100	5009780945	981	981	981	981	0
161	20231106	161000	5009780945	981	981	981	981	0
162	20231106	160900	5009780945	981	981	981	981	0
163	20231106	160800	5009780945	981	981	981	981	0
164	20231106	160700	5009780945	981	981	981	981	0
165	20231106	160600	5009780945	981	981	981	981	0
166	20231106	160500	5009780945	981	981	981	981	0
167	20231106	160400	5009780945	981	981	981	981	0
168	20231106	160300	5009780945	981	981	981	981	0
169	20231106	160200	5009780945	981	981	981	981	0
170	20231106	160100	5009780945	981	981	981	981	0
171	20231106	160000	5009780945	981	981	981	981	0
172	20231106	155900	5009780945	981	981	981	981	0
173	20231106	155800	5009780945	981	981	981	981	0
174	20231106	155700	5009780945	981	981	981	981	0
175	20231106	155600	5009780945	981	981	981	981	0
176	20231106	155500	5009780945	981	981	981	981	0
177	20231106	155400	5009780945	981	981	981	981	0
178	20231106	155300	5009780945	981	981	981	981	0
179	20231106	155200	5009780945	981	981	981	981	0
180	20231106	155100	5009780945	981	981	981	981	0
181	20231106	155000	5009780945	981	981	981	981	0
182	20231106	154900	5009780945	981	981	981	981	55500
183	20231106	154800	5009780945	981	981	981	981	0
184	20231106	154700	5009780945	981	981	981	981	0
185	20231106	154600	5009780945	981	981	981	981	0
186	20231106	154500	5009780945	981	981	981	981	0
187	20231106	154400	5009780945	981	981	981	981	0
188	20231106	154300	5009780945	981	981	981	981	0
189	20231106	154200	5009780945	981	981	981	981	0
190	20231106	154100	5009780945	981	981	981	981	0
191	20231106	154000	5009780945	981	981	981	981	0
192	20231106	153900	5009780945	981	981	981	981	0
193	20231106	153800	5009780945	981	981	981	981	0
194	20231106	153700	5009780945	981	981	981	981	0
195	20231106	153600	5009780945	981	981	981	981	0
196	20231106	153500	5009780945	981	981	981	981	0
197	20231106	153400	5009780945	981	981	981	981	0
198	20231106	153300	5009780945	981	981	981	981	0
199	20231106	153200	5009780945	981	981	981	981	0
200	20231106	153100	5009780945	981	981	981	981	0
201	20231106	153000	5009780945	981	981	981	981	55500
202	20231106	152900	4955335445	981	981	981	981	0
203	20231106	152800	4955335445	981	981	981	981	0
204	20231106	152700	4955335445	981	981	981	981	0
205	20231106	152600	4955335445	981	981	981	981	0
206	20231106	152500	4955335445	981	981	981	981	0
207	20231106	152400	4955335445	981	981	981	981	0
208	20231106	152300	4955335445	981	981	981	981	0
209	20231106	152200	4955335445	981	981	981	981	0
210	20231106	152100	4955335445	981	981	981	981	0
211	20231106	152000	4955335445	981	981	981	981	0
212	20231106	151900	4955335445	981	980	981	979	9444
213	20231106	151800	4946078413	981	982	982	979	11270
214	20231106	151700	4935020032	982	978	982	978	11082
215	20231106	151600	4924156880	980	980	980	978	6415
216	20231106	151500	4917878631	981	979	981	978	217
217	20231106	151400	4917665903	981	982	982	976	3332
218	20231106	151300	4914410448	977	983	983	977	41323
219	20231106	151200	4873982173	983	983	983	982	1595
220	20231106	151100	4872414420	982	981	984	979	7591
221	20231106	151000	4864956951	983	981	983	979	9059
222	20231106	150900	4856072429	980	983	983	979	2177
223	20231106	150800	4853937308	979	983	985	979	26532
224	20231106	150700	4827879267	984	982	985	981	4938
225	20231106	150600	4823028283	983	985	985	983	2218
226	20231106	150500	4820846795	984	983	985	983	3576
227	20231106	150400	4817329008	984	983	984	982	1173
228	20231106	150300	4816175824	984	979	985	978	23699
229	20231106	150200	4792894485	981	978	982	977	35856
230	20231106	150100	4757767543	978	979	979	977	12452
231	20231106	150000	4745589872	979	978	979	978	920
232	20231106	145900	4744690109	979	978	979	978	605
233	20231106	145800	4744098121	979	978	979	977	10614
234	20231106	145700	4733725284	978	980	980	978	8394
235	20231106	145600	4725513801	979	980	980	978	17288
236	20231106	145500	4708597615	980	980	980	980	1186
237	20231106	145400	4707435335	980	980	980	979	4177
238	20231106	145300	4703342585	979	979	980	977	5962
239	20231106	145200	4697505570	979	979	979	979	305
240	20231106	145100	4697206975	979	979	979	979	221
241	20231106	145000	4696990616	980	980	980	978	7698
242	20231106	144900	4689460954	980	980	980	978	412
243	20231106	144800	4689057754	978	979	980	977	5977
244	20231106	144700	4683202607	978	979	979	978	300
245	20231106	144600	4682908923	980	980	980	980	4411
246	20231106	144500	4678586143	981	980	981	977	10449
247	20231106	144400	4668367485	980	980	981	980	551
248	20231106	144300	4667827504	980	981	982	979	3349
249	20231106	144200	4664544819	981	980	981	980	3120
250	20231106	144100	4661484199	981	980	981	979	2923
251	20231106	144000	4658618236	979	980	980	979	294
252	20231106	143900	4658330409	980	980	980	980	10606
253	20231106	143800	4647936529	980	980	980	979	1533
254	20231106	143700	4646434315	980	979	980	979	1237
255	20231106	143600	4645223277	979	980	980	979	4484
256	20231106	143500	4640831207	980	979	980	979	1830
257	20231106	143400	4639039446	979	978	979	978	2392
258	20231106	143300	4636698528	979	978	980	977	10450
259	20231106	143200	4626477339	978	979	980	978	1632
260	20231106	143100	4624880321	980	980	980	980	5120
261	20231106	143000	4619862721	981	982	982	980	119
262	20231106	142900	4619745903	982	981	982	980	5283
263	20231106	142800	4614566185	980	980	982	980	1404
264	20231106	142700	4613189951	982	980	982	980	24434
265	20231106	142600	4589217868	980	979	980	979	9444
266	20231106	142500	4579968393	979	979	979	977	60
267	20231106	142400	4579909687	979	979	979	977	1040
268	20231106	142300	4578893555	979	976	979	976	3426
269	20231106	142200	4575542153	975	975	979	975	808
270	20231106	142100	4574753541	975	975	979	975	6359
271	20231106	142000	4568553498	976	975	978	975	3558
272	20231106	141900	4565083164	975	975	976	975	7174
273	20231106	141800	4558088479	975	979	979	974	11490
274	20231106	141700	4546881554	977	977	979	976	585
275	20231106	141600	4546310008	976	977	977	976	7887
276	20231106	141500	4538607896	977	976	977	976	3103
277	20231106	141400	4535578181	976	976	977	976	1024
278	20231106	141300	4534577949	975	977	977	975	3391
279	20231106	141200	4531268250	975	977	977	975	23593
280	20231106	141100	4508253977	976	978	978	976	13887
281	20231106	141000	4494686060	978	980	980	978	1582
282	20231106	140900	4493137780	980	980	980	980	97
283	20231106	140800	4493042720	981	980	982	978	3159
284	20231106	140700	4489951447	980	982	982	980	335
285	20231106	140600	4489623145	980	981	983	980	521
286	20231106	140500	4489112061	980	980	980	979	1915
287	20231106	140400	4487235663	978	983	983	978	9613
288	20231106	140300	4477816975	983	983	983	983	628
289	20231106	140200	4477199651	983	982	983	981	6063
290	20231106	140100	4471243916	983	983	983	983	202
291	20231106	140000	4471045350	983	982	983	982	1749
292	20231106	135900	4469327831	982	981	982	980	516
293	20231106	135800	4468821834	981	980	981	980	666
294	20231106	135700	4468169153	981	980	981	980	100
295	20231106	135600	4468071141	980	980	980	979	7672
296	20231106	135500	4460560210	979	979	982	979	160
297	20231106	135400	4460403540	979	979	982	979	3646
298	20231106	135300	4456833845	979	978	982	978	241
299	20231106	135200	4456598067	981	979	982	978	3221
300	20231106	135100	4453444707	978	981	982	978	22563
301	20231106	135000	4431336472	981	982	983	981	401
302	20231106	134900	4430942944	982	983	984	981	17187
303	20231106	134800	4414057552	983	985	986	983	25613
304	20231106	134700	4388853501	986	985	986	984	8305
305	20231106	134600	4380673774	984	988	988	984	18882
306	20231106	134500	4362041722	988	986	988	986	27606
307	20231106	134400	4334789633	987	986	987	984	3967
308	20231106	134300	4330878142	986	986	987	984	10889
309	20231106	134200	4320142223	987	985	987	985	7165
310	20231106	134100	4313076501	985	984	985	984	5847
311	20231106	134000	4307318923	984	984	984	982	8169
312	20231106	133900	4299286182	984	983	985	983	350
313	20231106	133800	4298941733	984	983	984	982	3462
314	20231106	133700	4295541544	984	985	985	983	4425
315	20231106	133600	4291184882	984	983	984	983	1383
316	20231106	133500	4289825010	984	984	985	983	1942
317	20231106	133400	4287914082	984	982	984	982	13051
318	20231106	133300	4275084570	983	985	985	982	7174
319	20231106	133200	4268029379	983	984	986	983	4561
320	20231106	133100	4263541067	985	984	986	983	270
321	20231106	133000	4263275552	987	987	987	983	6142
322	20231106	132900	4257222252	987	985	987	985	6796
323	20231106	132800	4250521779	986	984	986	983	2443
324	20231106	132700	4248115757	986	986	986	983	4094
325	20231106	132600	4244086966	986	985	986	985	13482
326	20231106	132500	4230795684	986	986	986	984	5431
327	20231106	132400	4225446552	986	986	986	984	9470
328	20231106	132300	4216113275	985	982	985	982	10106
329	20231106	132200	4206165301	981	984	984	981	3425
330	20231106	132100	4202802518	982	981	984	980	2259
331	20231106	132000	4200588053	981	983	983	981	5786
332	20231106	131900	4194908736	982	984	985	982	3649
333	20231106	131800	4191319203	985	985	986	984	4863
334	20231106	131700	4186531298	985	986	986	984	13912
335	20231106	131600	4172832872	986	988	988	984	32289
336	20231106	131500	4141010982	987	986	988	984	19406
337	20231106	131400	4121858871	987	984	987	983	36651
338	20231106	131300	4085769883	982	980	984	980	47627
339	20231106	131200	4038982547	980	980	981	980	1487
340	20231106	131100	4037524484	980	981	981	980	1482
341	20231106	131000	4036071974	980	980	981	979	5986
342	20231106	130900	4030205549	980	979	980	979	767
343	20231106	130800	4029454653	979	979	979	978	7657
344	20231106	130700	4021960813	979	977	979	977	187
345	20231106	130600	4021777746	977	978	978	977	1686
346	20231106	130500	4020128926	978	977	979	977	3430
347	20231106	130400	4016776098	977	978	978	977	999
348	20231106	130300	4015799085	977	978	978	977	4076
349	20231106	130200	4011814671	978	977	979	977	11274
350	20231106	130100	4000790696	977	979	979	977	9884
351	20231106	130000	3991124606	980	980	981	979	7812
352	20231106	125900	3983469831	981	980	981	980	1759
353	20231106	125800	3981745952	981	981	981	980	2852
354	20231106	125700	3978950679	982	981	982	980	8648
355	20231106	125600	3970467076	980	979	980	979	4313
356	20231106	125500	3966240458	978	981	981	978	5879
357	20231106	125400	3960479684	981	982	982	980	9958
358	20231106	125300	3950706974	982	981	982	981	1147
359	20231106	125200	3949581565	981	981	982	981	11224
360	20231106	125100	3938570757	981	979	982	978	10719
361	20231106	125000	3928050126	981	978	981	978	1945
362	20231106	124900	3926142084	978	978	981	977	38661
363	20231106	124800	3888295588	977	976	977	976	2526
364	20231106	124700	3885828587	978	978	978	976	319
365	20231106	124600	3885516965	977	978	978	976	3609
366	20231106	124500	3881992258	976	977	978	976	3875
367	20231106	124400	3878205928	977	978	978	977	1970
368	20231106	124300	3876280888	978	978	978	978	1735
369	20231106	124200	3874584058	977	977	979	977	8305
370	20231106	124100	3866462836	978	978	978	978	2215
371	20231106	124000	3864296566	978	978	978	977	4104
372	20231106	123900	3860283854	977	978	979	977	751
373	20231106	123800	3859549596	978	977	979	975	24521
374	20231106	123700	3835576627	977	977	977	974	12239
375	20231106	123600	3823644432	975	975	977	975	15867
376	20231106	123500	3808167343	974	975	975	974	3099
377	20231106	123400	3805147823	975	973	975	973	2307
378	20231106	123300	3802901018	975	974	975	973	2820
379	20231106	123200	3800153233	974	975	975	974	2140
380	20231106	123100	3798068631	975	974	975	973	6198
381	20231106	123000	3792032018	974	976	976	974	2366
382	20231106	122900	3789726161	975	975	975	974	3032
383	20231106	122800	3786770247	975	976	976	975	2728
384	20231106	122700	3784110137	976	975	976	975	1897
385	20231106	122600	3782260540	975	976	977	974	4427
386	20231106	122500	3777944060	977	975	977	973	532
387	20231106	122400	3777425663	975	974	977	973	1523
388	20231106	122300	3775941803	973	975	975	973	3472
389	20231106	122200	3772559884	975	973	975	972	4636
390	20231106	122100	3768048370	974	973	974	973	3577
391	20231106	122000	3764567213	972	973	973	972	2025
392	20231106	121900	3762598902	973	973	974	972	1569
393	20231106	121800	3761072472	973	974	974	972	125
394	20231106	121700	3760950884	974	972	974	971	4678
395	20231106	121600	3756406384	971	972	974	971	3471
396	20231106	121500	3753032645	971	973	974	971	10158
397	20231106	121400	3743160694	974	975	975	973	1480
398	20231106	121300	3741719895	975	976	976	973	3039
399	20231106	121200	3738761665	977	974	977	973	1935
400	20231106	121100	3736873092	974	977	979	974	76426
401	20231106	121000	3662328640	977	979	980	976	15867
402	20231106	120900	3646815117	979	982	982	978	11080
403	20231106	120800	3635953394	982	981	983	978	16863
404	20231106	120700	3619391335	981	979	981	978	10060
405	20231106	120600	3609540078	979	980	980	976	18804
406	20231106	120500	3591147566	980	978	980	978	8189
407	20231106	120400	3583131135	980	981	981	978	6419
408	20231106	120300	3576847844	980	981	981	980	3801
409	20231106	120200	3573120244	980	981	982	977	9177
410	20231106	120100	3564139948	981	977	981	977	16505
411	20231106	120000	3547976856	977	978	979	976	1534
412	20231106	115900	3546477873	975	978	979	975	10203
413	20231106	115800	3536515363	978	978	980	977	232
414	20231106	115700	3536288340	977	979	980	977	5583
415	20231106	115600	3530820343	977	979	980	977	13161
416	20231106	115500	3517936842	978	979	979	978	5137
417	20231106	115400	3512912532	978	977	978	976	10258
418	20231106	115300	3502892030	977	978	979	977	1431
419	20231106	115200	3501493804	978	978	979	978	1703
420	20231106	115100	3499828149	979	979	979	979	361
421	20231106	115000	3499474730	979	978	980	977	524
422	20231106	114900	3498962031	978	979	980	975	30119
423	20231106	114800	3469493658	979	975	979	975	654
424	20231106	114700	3468854440	978	979	979	975	3461
425	20231106	114600	3465478604	976	976	979	975	17868
426	20231106	114500	3448025863	976	975	976	975	5204
427	20231106	114400	3442948845	976	971	976	971	1609
428	20231106	114300	3441386406	971	977	977	971	24341
429	20231106	114200	3417689959	976	979	979	976	3560
430	20231106	114100	3414209276	979	978	980	977	11395
431	20231106	114000	3403053391	978	979	979	977	1661
432	20231106	113900	3401429156	978	979	979	977	7759
433	20231106	113800	3393841031	980	978	980	978	9764
434	20231106	113700	3384286129	978	980	980	978	2108
435	20231106	113600	3382222642	981	980	981	977	17469
436	20231106	113500	3365105570	980	979	981	978	9785
437	20231106	113400	3355522288	979	979	980	979	2097
438	20231106	113300	3353469099	979	979	981	977	22624
439	20231106	113200	3331301447	979	977	979	977	2447
440	20231106	113100	3328908063	976	976	978	975	11464
441	20231106	113000	3317712082	977	976	977	975	5093
442	20231106	112900	3312741332	976	978	979	976	22340
443	20231106	112800	3290905573	978	977	978	976	5760
444	20231106	112700	3285279619	976	977	977	975	12087
445	20231106	112600	3273476648	977	976	978	975	4463
446	20231106	112500	3269117451	976	979	979	975	16331
447	20231106	112400	3253156654	977	980	980	977	11050
448	20231106	112300	3242353680	979	979	981	978	5346
449	20231106	112200	3237120370	980	980	982	979	13509
450	20231106	112100	3223880889	982	981	982	978	28147
451	20231106	112000	3196286797	979	979	981	978	23235
452	20231106	111900	3173519145	978	978	980	977	20762
453	20231106	111800	3153201653	977	974	978	974	13097
454	20231106	111700	3140410515	976	975	977	974	21933
455	20231106	111600	3119019538	977	974	977	973	5044
456	20231106	111500	3114101321	973	975	976	970	27782
457	20231106	111400	3087127770	972	973	977	971	27346
458	20231106	111300	3060465147	974	972	974	967	20843
459	20231106	111200	3040203572	973	972	973	967	30120
460	20231106	111100	3010966513	973	971	973	970	10627
461	20231106	111000	3000640078	971	970	972	970	3922
462	20231106	110900	2996832549	972	972	972	969	5860
463	20231106	110800	2991145779	970	968	971	967	4819
464	20231106	110700	2986472906	968	967	971	967	3864
465	20231106	110600	2982735214	967	969	970	967	8346
466	20231106	110500	2974660939	969	972	973	966	8916
467	20231106	110400	2966032834	973	970	974	967	46247
468	20231106	110300	2921133041	970	972	972	967	12952
469	20231106	110200	2908593456	968	967	972	967	2568
470	20231106	110100	2906107547	972	971	973	968	16783
471	20231106	110000	2889816783	972	972	972	970	3137
472	20231106	105900	2886773224	972	973	973	967	5798
473	20231106	105800	2881154724	969	969	975	968	8853
474	20231106	105700	2872533519	968	969	975	967	12602
475	20231106	105600	2860309666	970	965	972	964	11100
476	20231106	105500	2849580243	965	969	970	962	5527
477	20231106	105400	2844256033	970	968	970	963	14994
478	20231106	105300	2829756383	967	969	969	966	792
479	20231106	105200	2828990177	968	969	969	968	259
480	20231106	105100	2828739352	969	966	969	966	3849
481	20231106	105000	2825014607	966	965	967	964	284
482	20231106	104900	2824740467	965	965	967	964	1246
483	20231106	104800	2823538074	967	964	967	963	7518
484	20231106	104700	2816282125	962	966	966	962	1584
485	20231106	104600	2814757926	966	963	966	962	8652
486	20231106	104500	2806430429	962	963	965	961	12860
487	20231106	104400	2794049836	962	962	965	961	4188
488	20231106	104300	2790016326	961	965	965	961	8462
489	20231106	104200	2781876065	963	963	966	961	23921
490	20231106	104100	2758818893	962	961	965	961	51634
491	20231106	104000	2709137108	961	966	966	961	38024
492	20231106	103900	2672535537	964	967	968	964	33652
493	20231106	103800	2640031189	968	967	968	966	12720
494	20231106	103700	2627727350	967	970	974	967	27536
495	20231106	103600	2601062176	974	969	974	969	32081
496	20231106	103500	2569955145	970	975	975	969	42443
497	20231106	103400	2528746903	974	972	976	972	25389
498	20231106	103300	2504011530	973	972	973	971	14604
499	20231106	103200	2489814095	971	974	974	970	15879
500	20231106	103100	2474378956	971	970	974	969	21754
501	20231106	103000	2453250353	969	968	972	967	5886
502	20231106	102900	2447539735	970	968	971	967	16443
503	20231106	102800	2431596311	967	966	968	965	5408
504	20231106	102700	2426367529	967	968	968	966	5750
505	20231106	102600	2420810791	965	968	968	965	19918
506	20231106	102500	2401574128	967	969	970	967	9644
507	20231106	102400	2392239119	967	968	971	967	9048
508	20231106	102300	2383478836	968	965	972	963	7463
509	20231106	102200	2376273324	965	976	976	965	75896
510	20231106	102100	2302595523	976	980	980	975	19166
511	20231106	102000	2283879936	975	982	984	975	48669
512	20231106	101900	2236180013	983	977	984	976	57007
513	20231106	101800	2180263885	976	980	980	975	29895
514	20231106	101700	2151061366	980	981	982	979	26797
515	20231106	101600	2124781220	980	972	980	972	56449
516	20231106	101500	2069626176	973	978	978	973	39998
517	20231106	101400	2030619071	978	977	979	977	26018
518	20231106	101300	2005171800	978	979	979	975	44797
519	20231106	101200	1961405250	978	978	980	976	82821
520	20231106	101100	1880358097	977	972	978	971	49709
521	20231106	101000	1831925418	972	973	974	971	19575
522	20231106	100900	1812891232	973	969	974	969	77461
523	20231106	100800	1737630857	970	968	972	968	73896
524	20231106	100700	1665988319	967	967	969	965	18610
525	20231106	100600	1647975919	968	965	968	965	9059
526	20231106	100500	1639213802	968	964	968	963	16023
527	20231106	100400	1623733173	965	966	967	963	14752
528	20231106	100300	1609492489	966	963	967	962	32730
529	20231106	100200	1577921245	964	963	964	960	12093
530	20231106	100100	1566287331	962	962	965	962	19614
531	20231106	100000	1547391812	962	961	963	959	5257
532	20231106	095900	1542332433	961	961	963	960	7810
533	20231106	095800	1534823278	961	962	963	958	6755
534	20231106	095700	1528329489	961	962	962	958	7113
535	20231106	095600	1521498486	962	960	962	960	7685
536	20231106	095500	1514118313	960	960	961	958	1435
537	20231106	095400	1512740705	959	959	961	957	1853
538	20231106	095300	1510965352	960	959	961	958	12681
539	20231106	095200	1498804593	959	957	959	956	36323
540	20231106	095100	1464007816	954	955	958	954	8843
541	20231106	095000	1455560647	955	956	957	954	13193
542	20231106	094900	1442957440	956	956	956	953	8478
543	20231106	094800	1434860960	956	955	957	952	17285
544	20231106	094700	1418370835	951	959	959	951	14980
545	20231106	094600	1404081699	958	957	959	953	13033
546	20231106	094500	1391631134	955	957	957	954	60183
547	20231106	094400	1334101429	956	957	958	956	6241
548	20231106	094300	1328128212	958	959	960	957	27549
549	20231106	094200	1301720281	959	960	960	958	4949
550	20231106	094100	1296972371	959	956	960	956	20786
551	20231106	094000	1277063831	956	964	965	955	47247
552	20231106	093900	1231753150	962	964	967	960	78398
553	20231106	093800	1156108755	963	958	965	957	85977
554	20231106	093700	1073460344	958	955	958	954	17080
555	20231106	093600	1057129118	955	955	955	954	52294
556	20231106	093500	1007201150	955	953	956	953	50669
557	20231106	093400	958837387	953	952	954	951	26095
558	20231106	093300	933971966	952	948	952	948	34520
559	20231106	093200	901180142	947	945	950	945	57985
560	20231106	093100	846197033	943	943	946	942	35750
561	20231106	093000	812469235	943	947	947	943	27458
562	20231106	092900	786516952	947	944	948	943	52973
563	20231106	092800	736416968	944	942	944	941	40139
564	20231106	092700	698589738	941	941	942	936	9237
565	20231106	092600	689900140	942	940	942	936	19139
566	20231106	092500	671905605	940	939	941	938	24811
567	20231106	092400	648596873	939	935	939	935	8225
568	20231106	092300	640885553	937	937	939	935	17192
569	20231106	092200	624762039	937	936	939	935	5491
570	20231106	092100	619614744	936	934	939	934	24027
571	20231106	092000	597121758	934	932	934	930	2302
572	20231106	091900	594978655	931	934	935	931	7779
573	20231106	091800	587717526	935	937	938	935	16725
574	20231106	091700	572053929	938	938	940	937	20030
575	20231106	091600	553229446	940	933	940	932	40593
576	20231106	091500	515253184	932	932	932	931	10014
577	20231106	091400	505924748	931	932	934	931	18018
578	20231106	091300	489126483	932	927	932	927	21846
579	20231106	091200	468807927	927	926	930	926	22012
580	20231106	091100	448411433	926	927	927	925	3802
581	20231106	091000	444890004	928	926	928	926	13280
582	20231106	090900	432578365	925	929	930	925	95801
583	20231106	090800	343785342	929	929	932	929	31202
584	20231106	090700	314751015	930	934	934	929	38199
585	20231106	090600	279216293	930	929	935	929	21440
586	20231106	090500	259239865	930	932	935	928	35309
587	20231106	090400	226433751	932	938	939	931	53308
588	20231106	090300	176690664	936	940	940	935	36575
589	20231106	090200	142447890	941	943	945	940	26669
590	20231106	090100	117327400	945	947	947	941	8924
591	20231106	090000	108889422	948	931	949	931	116429