KissMeData/193250/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203000	602975753	887	887	887	887	5465
3	20231108	202900	602975753	887	887	887	887	0
4	20231108	202800	602975753	887	887	887	887	0
5	20231108	202700	602975753	887	887	887	887	0
6	20231108	202600	602975753	887	887	887	887	0
7	20231108	202500	602975753	887	887	887	887	0
8	20231108	202400	602975753	887	887	887	887	0
9	20231108	202300	602975753	887	887	887	887	0
10	20231108	202200	602975753	887	887	887	887	0
11	20231108	202100	602975753	887	887	887	887	0
12	20231108	202000	602975753	887	887	887	887	0
13	20231108	201900	602975753	887	887	887	887	0
14	20231108	201800	602975753	887	887	887	887	0
15	20231108	201700	602975753	887	887	887	887	0
16	20231108	201600	602975753	887	887	887	887	0
17	20231108	201500	602975753	887	887	887	887	0
18	20231108	201400	602975753	887	887	887	887	0
19	20231108	201300	602975753	887	887	887	887	0
20	20231108	201200	602975753	887	887	887	887	0
21	20231108	201100	602975753	887	887	887	887	0
22	20231108	201000	602975753	887	887	887	887	0
23	20231108	200900	602975753	887	887	887	887	0
24	20231108	200800	602975753	887	887	887	887	0
25	20231108	200700	602975753	887	887	887	887	0
26	20231108	200600	602975753	887	887	887	887	0
27	20231108	200500	602975753	887	887	887	887	0
28	20231108	200400	602975753	887	887	887	887	0
29	20231108	200300	602975753	887	887	887	887	0
30	20231108	200200	602975753	887	887	887	887	0
31	20231108	200100	602975753	887	887	887	887	0
32	20231108	200000	602975753	887	887	887	887	5465
33	20231108	195900	602975753	887	887	887	887	0
34	20231108	195800	602975753	887	887	887	887	0
35	20231108	195700	602975753	887	887	887	887	0
36	20231108	195600	602975753	887	887	887	887	0
37	20231108	195500	602975753	887	887	887	887	0
38	20231108	195400	602975753	887	887	887	887	0
39	20231108	195300	602975753	887	887	887	887	0
40	20231108	195200	602975753	887	887	887	887	0
41	20231108	195100	602975753	887	887	887	887	0
42	20231108	195000	602975753	887	887	887	887	0
43	20231108	194900	602975753	887	887	887	887	0
44	20231108	194800	602975753	887	887	887	887	0
45	20231108	194700	602975753	887	887	887	887	0
46	20231108	194600	602975753	887	887	887	887	0
47	20231108	194500	602975753	887	887	887	887	0
48	20231108	194400	602975753	887	887	887	887	0
49	20231108	194300	602975753	887	887	887	887	0
50	20231108	194200	602975753	887	887	887	887	0
51	20231108	194100	602975753	887	887	887	887	0
52	20231108	194000	602975753	887	887	887	887	0
53	20231108	193900	602975753	887	887	887	887	0
54	20231108	193800	602975753	887	887	887	887	0
55	20231108	193700	602975753	887	887	887	887	0
56	20231108	193600	602975753	887	887	887	887	0
57	20231108	193500	602975753	887	887	887	887	0
58	20231108	193400	602975753	887	887	887	887	0
59	20231108	193300	602975753	887	887	887	887	0
60	20231108	193200	602975753	887	887	887	887	0
61	20231108	193100	602975753	887	887	887	887	0
62	20231108	193000	602975753	887	887	887	887	5465
63	20231108	192900	602975753	887	887	887	887	0
64	20231108	192800	602975753	887	887	887	887	0
65	20231108	192700	602975753	887	887	887	887	0
66	20231108	192600	602975753	887	887	887	887	0
67	20231108	192500	602975753	887	887	887	887	0
68	20231108	192400	602975753	887	887	887	887	0
69	20231108	192300	602975753	887	887	887	887	0
70	20231108	192200	602975753	887	887	887	887	0
71	20231108	192100	602975753	887	887	887	887	0
72	20231108	192000	602975753	887	887	887	887	0
73	20231108	191900	602975753	887	887	887	887	0
74	20231108	191800	602975753	887	887	887	887	0
75	20231108	191700	602975753	887	887	887	887	0
76	20231108	191600	602975753	887	887	887	887	0
77	20231108	191500	602975753	887	887	887	887	0
78	20231108	191400	602975753	887	887	887	887	0
79	20231108	191300	602975753	887	887	887	887	0
80	20231108	191200	602975753	887	887	887	887	0
81	20231108	191100	602975753	887	887	887	887	0
82	20231108	191000	602975753	887	887	887	887	0
83	20231108	190900	602975753	887	887	887	887	0
84	20231108	190800	602975753	887	887	887	887	0
85	20231108	190700	602975753	887	887	887	887	0
86	20231108	190600	602975753	887	887	887	887	0
87	20231108	190500	602975753	887	887	887	887	0
88	20231108	190400	602975753	887	887	887	887	0
89	20231108	190300	602975753	887	887	887	887	0
90	20231108	190200	602975753	887	887	887	887	0
91	20231108	190100	602975753	887	887	887	887	0
92	20231108	190000	602975753	887	887	887	887	5465
93	20231108	185900	602975753	887	887	887	887	0
94	20231108	185800	602975753	887	887	887	887	0
95	20231108	185700	602975753	887	887	887	887	0
96	20231108	185600	602975753	887	887	887	887	0
97	20231108	185500	602975753	887	887	887	887	0
98	20231108	185400	602975753	887	887	887	887	0
99	20231108	185300	602975753	887	887	887	887	0
100	20231108	185200	602975753	887	887	887	887	0
101	20231108	185100	602975753	887	887	887	887	0
102	20231108	185000	602975753	887	887	887	887	0
103	20231108	184900	602975753	887	887	887	887	0
104	20231108	184800	602975753	887	887	887	887	0
105	20231108	184700	602975753	887	887	887	887	0
106	20231108	184600	602975753	887	887	887	887	0
107	20231108	184500	602975753	887	887	887	887	0
108	20231108	184400	602975753	887	887	887	887	0
109	20231108	184300	602975753	887	887	887	887	0
110	20231108	184200	602975753	887	887	887	887	0
111	20231108	184100	602975753	887	887	887	887	0
112	20231108	184000	602975753	887	887	887	887	0
113	20231108	183900	602975753	887	887	887	887	0
114	20231108	183800	602975753	887	887	887	887	0
115	20231108	183700	602975753	887	887	887	887	0
116	20231108	183600	602975753	887	887	887	887	0
117	20231108	183500	602975753	887	887	887	887	0
118	20231108	183400	602975753	887	887	887	887	0
119	20231108	183300	602975753	887	887	887	887	0
120	20231108	183200	602975753	887	887	887	887	0
121	20231108	183100	602975753	887	887	887	887	0
122	20231108	183000	602975753	887	887	887	887	5465
123	20231108	182900	602975753	887	887	887	887	0
124	20231108	182800	602975753	887	887	887	887	0
125	20231108	182700	602975753	887	887	887	887	0
126	20231108	182600	602975753	887	887	887	887	0
127	20231108	182500	602975753	887	887	887	887	0
128	20231108	182400	602975753	887	887	887	887	0
129	20231108	182300	602975753	887	887	887	887	0
130	20231108	182200	602975753	887	887	887	887	0
131	20231108	182100	602975753	887	887	887	887	0
132	20231108	182000	602975753	887	887	887	887	0
133	20231108	181900	602975753	887	887	887	887	0
134	20231108	181800	602975753	887	887	887	887	0
135	20231108	181700	602975753	887	887	887	887	0
136	20231108	181600	602975753	887	887	887	887	0
137	20231108	181500	602975753	887	887	887	887	0
138	20231108	181400	602975753	887	887	887	887	0
139	20231108	181300	602975753	887	887	887	887	0
140	20231108	181200	602975753	887	887	887	887	0
141	20231108	181100	602975753	887	887	887	887	0
142	20231108	181000	602975753	887	887	887	887	0
143	20231108	180900	602975753	887	887	887	887	0
144	20231108	180800	602975753	887	887	887	887	0
145	20231108	180700	602975753	887	887	887	887	0
146	20231108	180600	602975753	887	887	887	887	0
147	20231108	180500	602975753	887	887	887	887	0
148	20231108	180400	602975753	887	887	887	887	0
149	20231108	180300	602975753	887	887	887	887	0
150	20231108	180200	602975753	887	887	887	887	0
151	20231108	180100	602975753	887	887	887	887	0
152	20231108	180000	602975753	887	887	887	887	5465
153	20231108	175900	602975753	887	887	887	887	0
154	20231108	175800	602975753	887	887	887	887	0
155	20231108	175700	602975753	887	887	887	887	0
156	20231108	175600	602975753	887	887	887	887	0
157	20231108	175500	602975753	887	887	887	887	0
158	20231108	175400	602975753	887	887	887	887	0
159	20231108	175300	602975753	887	887	887	887	0
160	20231108	175200	602975753	887	887	887	887	0
161	20231108	175100	602975753	887	887	887	887	0
162	20231108	175000	602975753	887	887	887	887	0
163	20231108	174900	602975753	887	887	887	887	0
164	20231108	174800	602975753	887	887	887	887	0
165	20231108	174700	602975753	887	887	887	887	0
166	20231108	174600	602975753	887	887	887	887	0
167	20231108	174500	602975753	887	887	887	887	0
168	20231108	174400	602975753	887	887	887	887	0
169	20231108	174300	602975753	887	887	887	887	0
170	20231108	174200	602975753	887	887	887	887	0
171	20231108	174100	602975753	887	887	887	887	0
172	20231108	174000	602975753	887	887	887	887	0
173	20231108	173900	602975753	887	887	887	887	0
174	20231108	173800	602975753	887	887	887	887	0
175	20231108	173700	602975753	887	887	887	887	0
176	20231108	173600	602975753	887	887	887	887	0
177	20231108	173500	602975753	887	887	887	887	0
178	20231108	173400	602975753	887	887	887	887	0
179	20231108	173300	602975753	887	887	887	887	0
180	20231108	173200	602975753	887	887	887	887	0
181	20231108	173100	602975753	887	887	887	887	0
182	20231108	173000	602975753	887	887	887	887	5465
183	20231108	172900	602975753	887	887	887	887	0
184	20231108	172800	602975753	887	887	887	887	0
185	20231108	172700	602975753	887	887	887	887	0
186	20231108	172600	602975753	887	887	887	887	0
187	20231108	172500	602975753	887	887	887	887	0
188	20231108	172400	602975753	887	887	887	887	0
189	20231108	172300	602975753	887	887	887	887	0
190	20231108	172200	602975753	887	887	887	887	0
191	20231108	172100	602975753	887	887	887	887	0
192	20231108	172000	602975753	887	887	887	887	0
193	20231108	171900	602975753	887	887	887	887	0
194	20231108	171800	602975753	887	887	887	887	0
195	20231108	171700	602975753	887	887	887	887	0
196	20231108	171600	602975753	887	887	887	887	0
197	20231108	171500	602975753	887	887	887	887	0
198	20231108	171400	602975753	887	887	887	887	0
199	20231108	171300	602975753	887	887	887	887	0
200	20231108	171200	602975753	887	887	887	887	0
201	20231108	171100	602975753	887	887	887	887	0
202	20231108	171000	602975753	887	887	887	887	0
203	20231108	170900	602975753	887	887	887	887	0
204	20231108	170800	602975753	887	887	887	887	0
205	20231108	170700	602975753	887	887	887	887	0
206	20231108	170600	602975753	887	887	887	887	0
207	20231108	170500	602975753	887	887	887	887	0
208	20231108	170400	602975753	887	887	887	887	0
209	20231108	170300	602975753	887	887	887	887	0
210	20231108	170200	602975753	887	887	887	887	0
211	20231108	170100	602975753	887	887	887	887	0
212	20231108	170000	602975753	887	887	887	887	5465
213	20231108	165900	602975753	887	887	887	887	0
214	20231108	165800	602975753	887	887	887	887	0
215	20231108	165700	602975753	887	887	887	887	0
216	20231108	165600	602975753	887	887	887	887	0
217	20231108	165500	602975753	887	887	887	887	0
218	20231108	165400	602975753	887	887	887	887	0
219	20231108	165300	602975753	887	887	887	887	0
220	20231108	165200	602975753	887	887	887	887	0
221	20231108	165100	602975753	887	887	887	887	0
222	20231108	165000	602975753	887	887	887	887	0
223	20231108	164900	602975753	887	887	887	887	0
224	20231108	164800	602975753	887	887	887	887	0
225	20231108	164700	602975753	887	887	887	887	0
226	20231108	164600	602975753	887	887	887	887	0
227	20231108	164500	602975753	887	887	887	887	0
228	20231108	164400	602975753	887	887	887	887	0
229	20231108	164300	602975753	887	887	887	887	0
230	20231108	164200	602975753	887	887	887	887	0
231	20231108	164100	602975753	887	887	887	887	0
232	20231108	164000	602975753	887	887	887	887	0
233	20231108	163900	602975753	887	887	887	887	0
234	20231108	163800	602975753	887	887	887	887	0
235	20231108	163700	602975753	887	887	887	887	0
236	20231108	163600	602975753	887	887	887	887	0
237	20231108	163500	602975753	887	887	887	887	0
238	20231108	163400	602975753	887	887	887	887	0
239	20231108	163300	602975753	887	887	887	887	0
240	20231108	163200	602975753	887	887	887	887	0
241	20231108	163100	602975753	887	887	887	887	0
242	20231108	163000	602975753	887	887	887	887	5465
243	20231108	162900	602975753	887	887	887	887	0
244	20231108	162800	602975753	887	887	887	887	0
245	20231108	162700	602975753	887	887	887	887	0
246	20231108	162600	602975753	887	887	887	887	0
247	20231108	162500	602975753	887	887	887	887	0
248	20231108	162400	602975753	887	887	887	887	0
249	20231108	162300	602975753	887	887	887	887	0
250	20231108	162200	602975753	887	887	887	887	0
251	20231108	162100	602975753	887	887	887	887	0
252	20231108	162000	602975753	887	887	887	887	0
253	20231108	161900	602975753	887	887	887	887	0
254	20231108	161800	602975753	887	887	887	887	0
255	20231108	161700	602975753	887	887	887	887	0
256	20231108	161600	602975753	887	887	887	887	0
257	20231108	161500	602975753	887	887	887	887	0
258	20231108	161400	602975753	887	887	887	887	0
259	20231108	161300	602975753	887	887	887	887	0
260	20231108	161200	602975753	887	887	887	887	0
261	20231108	161100	602975753	887	887	887	887	0
262	20231108	161000	602975753	887	887	887	887	0
263	20231108	160900	602975753	887	887	887	887	0
264	20231108	160800	602975753	887	887	887	887	0
265	20231108	160700	602975753	887	887	887	887	0
266	20231108	160600	602975753	887	887	887	887	0
267	20231108	160500	602975753	887	887	887	887	0
268	20231108	160400	602975753	887	887	887	887	0
269	20231108	160300	602975753	887	887	887	887	0
270	20231108	160200	602975753	887	887	887	887	0
271	20231108	160100	602975753	887	887	887	887	0
272	20231108	160000	602975753	887	887	887	887	5465
273	20231108	155900	602975753	887	887	887	887	0
274	20231108	155800	602975753	887	887	887	887	0
275	20231108	155700	602975753	887	887	887	887	0
276	20231108	155600	602975753	887	887	887	887	0
277	20231108	155500	602975753	887	887	887	887	0
278	20231108	155400	602975753	887	887	887	887	0
279	20231108	155300	602975753	887	887	887	887	0
280	20231108	155200	602975753	887	887	887	887	0
281	20231108	155100	602975753	887	887	887	887	0
282	20231108	155000	602975753	887	887	887	887	0
283	20231108	154900	602975753	887	887	887	887	0
284	20231108	154800	602975753	887	887	887	887	0
285	20231108	154700	602975753	887	887	887	887	0
286	20231108	154600	602975753	887	887	887	887	0
287	20231108	154500	602975753	887	887	887	887	0
288	20231108	154400	602975753	887	887	887	887	0
289	20231108	154300	602975753	887	887	887	887	0
290	20231108	154200	602975753	887	887	887	887	0
291	20231108	154100	602975753	887	887	887	887	0
292	20231108	154000	602975753	887	887	887	887	0
293	20231108	153900	602975753	887	887	887	887	0
294	20231108	153800	602975753	887	887	887	887	0
295	20231108	153700	602975753	887	887	887	887	0
296	20231108	153600	602975753	887	887	887	887	0
297	20231108	153500	602975753	887	887	887	887	0
298	20231108	153400	602975753	887	887	887	887	0
299	20231108	153300	602975753	887	887	887	887	0
300	20231108	153200	602975753	887	887	887	887	0
301	20231108	153100	602975753	887	887	887	887	0
302	20231108	153000	602975753	887	887	887	887	10930
303	20231108	152900	598128298	882	882	882	882	0
304	20231108	152800	598128298	882	882	882	882	0
305	20231108	152700	598128298	882	882	882	882	0
306	20231108	152600	598128298	882	882	882	882	0
307	20231108	152500	598128298	882	882	882	882	0
308	20231108	152400	598128298	882	882	882	882	0
309	20231108	152300	598128298	882	882	882	882	0
310	20231108	152200	598128298	882	882	882	882	0
311	20231108	152100	598128298	882	882	882	882	0
312	20231108	152000	598128298	882	882	882	882	0
313	20231108	151900	598128298	882	887	887	882	68
314	20231108	151800	598068012	881	882	882	881	1037
315	20231108	151700	597154099	888	887	888	887	49
316	20231108	151600	597110625	887	886	887	886	97
317	20231108	151500	597024596	880	881	881	879	3056
318	20231108	151400	594336886	881	881	881	881	1000
319	20231108	151300	593455886	881	882	882	881	500
320	20231108	151200	593015094	881	887	887	881	11369
321	20231108	151100	582975543	887	889	889	887	695
322	20231108	151000	582359025	889	889	889	889	93
323	20231108	150900	582276348	889	889	889	889	0
324	20231108	150800	582276348	889	889	889	889	101
325	20231108	150700	582186559	886	886	886	886	0
326	20231108	150600	582186559	886	888	889	886	100
327	20231108	150500	582097663	889	889	889	889	0
328	20231108	150400	582097663	889	889	889	889	95
329	20231108	150300	582013208	889	889	889	889	0
330	20231108	150200	582013208	889	889	889	889	0
331	20231108	150100	582013208	889	889	889	889	106
332	20231108	150000	581918974	886	886	886	886	147
333	20231108	145900	581788732	887	887	887	887	96
334	20231108	145800	581703580	889	889	889	889	0
335	20231108	145700	581703580	889	888	889	888	89
336	20231108	145600	581624460	887	887	888	887	71
337	20231108	145500	581561415	888	888	888	888	0
338	20231108	145400	581561415	888	888	888	888	50
339	20231108	145300	581517015	888	888	888	888	0
340	20231108	145200	581517015	888	888	888	888	1
341	20231108	145100	581516127	883	884	884	883	93
342	20231108	145000	581433998	884	884	884	884	0
343	20231108	144900	581433998	884	884	884	884	1680
344	20231108	144800	579948878	889	889	889	889	0
345	20231108	144700	579948878	889	884	889	884	166
346	20231108	144600	579801694	884	884	884	884	0
347	20231108	144500	579801694	884	884	884	884	0
348	20231108	144400	579801694	884	884	884	884	0
349	20231108	144300	579801694	884	884	884	884	32
350	20231108	144200	579773406	884	887	887	884	3190
351	20231108	144100	576951591	890	889	890	889	103
352	20231108	144000	576859924	890	890	890	890	0
353	20231108	143900	576859924	890	890	890	890	106
354	20231108	143800	576765584	890	890	890	890	0
355	20231108	143700	576765584	890	890	890	890	92
356	20231108	143600	576683704	888	888	888	888	0
357	20231108	143500	576683704	888	890	890	888	132
358	20231108	143400	576566284	890	890	890	890	0
359	20231108	143300	576566284	890	890	890	890	588
360	20231108	143200	576042964	891	891	891	891	0
361	20231108	143100	576042964	891	891	891	891	0
362	20231108	143000	576042964	891	891	891	891	95
363	20231108	142900	575958319	887	887	887	887	0
364	20231108	142800	575958319	887	887	887	887	0
365	20231108	142700	575958319	887	887	887	887	24
366	20231108	142600	575937031	887	887	887	887	0
367	20231108	142500	575937031	887	887	887	887	18
368	20231108	142400	575921065	887	893	894	887	429
369	20231108	142300	575539707	885	885	885	885	0
370	20231108	142200	575539707	885	885	885	885	0
371	20231108	142100	575539707	885	887	887	885	2000
372	20231108	142000	573768905	886	886	886	886	0
373	20231108	141900	573768905	886	886	886	886	0
374	20231108	141800	573768905	886	889	889	886	2500
375	20231108	141700	571552597	889	889	889	889	142
376	20231108	141600	571426359	888	888	888	888	0
377	20231108	141500	571426359	888	888	888	888	0
378	20231108	141400	571426359	888	888	888	888	0
379	20231108	141300	571426359	888	890	890	888	185
380	20231108	141200	571261899	889	891	891	889	80
381	20231108	141100	571190759	889	889	889	889	12
382	20231108	141000	571180091	890	890	890	890	606
383	20231108	140900	570640751	889	889	889	889	0
384	20231108	140800	570640751	889	889	889	889	900
385	20231108	140700	569840651	888	888	888	888	0
386	20231108	140600	569840651	888	888	888	888	300
387	20231108	140500	569574251	888	890	890	888	1300
388	20231108	140400	568419804	889	889	889	889	0
389	20231108	140300	568419804	889	890	890	889	2000
390	20231108	140200	566641310	890	890	890	890	10
391	20231108	140100	566632410	890	891	891	889	6285
392	20231108	140000	561043499	891	891	891	891	0
393	20231108	135900	561043499	891	891	891	891	0
394	20231108	135800	561043499	891	897	897	891	2072
395	20231108	135700	559192162	897	897	897	897	0
396	20231108	135600	559192162	897	899	899	897	282
397	20231108	135500	558939004	899	898	899	898	855
398	20231108	135400	558170366	897	897	897	897	204
399	20231108	135300	557987378	897	897	897	897	100
400	20231108	135200	557897678	899	899	899	899	102
401	20231108	135100	557805980	897	897	897	897	0
402	20231108	135000	557805980	897	897	897	897	20
403	20231108	134900	557788040	898	898	898	898	0
404	20231108	134800	557788040	898	898	898	898	25
405	20231108	134700	557765590	897	897	897	897	279
406	20231108	134600	557515327	899	899	899	899	484
407	20231108	134500	557080211	899	899	899	899	100
408	20231108	134400	556990311	899	899	899	899	77
409	20231108	134300	556921088	900	900	900	900	0
410	20231108	134200	556921088	900	900	900	900	99
411	20231108	134100	556831988	900	900	900	900	4
412	20231108	134000	556828388	900	899	900	899	197
413	20231108	133900	556651097	900	899	900	899	63
414	20231108	133800	556594402	900	899	900	899	12
415	20231108	133700	556583605	900	900	900	900	98
416	20231108	133600	556495405	898	898	898	898	0
417	20231108	133500	556495405	898	898	898	898	97
418	20231108	133400	556408299	898	898	898	898	1
419	20231108	133300	556407401	898	898	898	898	0
420	20231108	133200	556407401	898	897	898	892	21
421	20231108	133100	556388588	897	897	897	897	486
422	20231108	133000	555952646	897	897	897	897	30
423	20231108	132900	555925736	899	899	899	899	8
424	20231108	132800	555918544	899	899	899	899	6
425	20231108	132700	555913150	898	898	898	898	180
426	20231108	132600	555751510	897	890	897	890	302
427	20231108	132500	555482716	889	891	891	889	1536
428	20231108	132400	554116486	891	891	891	891	0
429	20231108	132300	554116486	891	893	893	891	3500
430	20231108	132200	550996922	897	897	897	897	2
431	20231108	132100	550995128	892	892	892	892	0
432	20231108	132000	550995128	892	892	892	892	0
433	20231108	131900	550995128	892	892	892	892	100
434	20231108	131800	550905928	893	893	893	893	200
435	20231108	131700	550727328	893	893	893	893	10
436	20231108	131600	550718398	893	893	893	893	0
437	20231108	131500	550718398	893	893	893	893	13
438	20231108	131400	550706789	892	892	892	892	20
439	20231108	131300	550688949	893	893	893	893	600
440	20231108	131200	550153149	893	895	895	893	1203
441	20231108	131100	549078480	895	895	895	895	192
442	20231108	131000	548906640	893	898	898	893	3789
443	20231108	130900	545520855	893	898	898	893	1200
444	20231108	130800	544447991	899	899	899	899	0
445	20231108	130700	544447991	899	900	900	899	996
446	20231108	130600	543552586	899	899	899	899	0
447	20231108	130500	543552586	899	899	899	899	0
448	20231108	130400	543552586	899	900	900	899	600
449	20231108	130300	543013086	899	900	901	899	217
450	20231108	130200	542817904	899	901	901	899	609
451	20231108	130100	542270078	901	902	902	901	71
452	20231108	130000	542206101	902	902	902	902	81
453	20231108	125900	542133039	902	904	904	902	175
454	20231108	125800	541975023	904	904	904	904	201
455	20231108	125700	541793319	904	905	905	903	1102
456	20231108	125600	540796612	905	905	905	905	241
457	20231108	125500	540578507	908	909	909	906	378
458	20231108	125400	540235504	911	910	911	910	166
459	20231108	125300	540084423	910	906	910	906	153
460	20231108	125200	539945551	905	903	905	903	2090
461	20231108	125100	538054343	902	901	902	901	723
462	20231108	125000	537402897	901	900	901	900	59
463	20231108	124900	537349784	899	899	899	899	0
464	20231108	124800	537349784	899	899	899	899	324
465	20231108	124700	537058508	899	899	899	899	0
466	20231108	124600	537058508	899	893	899	893	5
467	20231108	124500	537054025	890	900	901	890	3826
468	20231108	124400	533619727	900	900	900	900	10
469	20231108	124300	533610727	900	899	900	892	204
470	20231108	124200	533427850	900	900	900	900	245
471	20231108	124100	533207350	900	900	900	900	202
472	20231108	124000	533025550	900	899	900	899	2125
473	20231108	123900	531113642	899	895	899	895	6486
474	20231108	123800	525290730	890	890	890	890	0
475	20231108	123700	525290730	890	890	890	890	143
476	20231108	123600	525163460	894	894	894	894	108
477	20231108	123500	525066908	894	893	894	893	2600
478	20231108	123400	522742683	890	891	891	890	1195
479	20231108	123300	521678430	891	891	891	891	200
480	20231108	123200	521500230	892	891	892	891	106
481	20231108	123100	521405774	891	891	891	891	0
482	20231108	123000	521405774	891	891	891	891	571
483	20231108	122900	520897013	891	891	891	891	81
484	20231108	122800	520824842	889	889	889	889	0
485	20231108	122700	520824842	889	889	890	889	5343
486	20231108	122600	516074866	890	890	890	890	1
487	20231108	122500	516073976	890	890	890	890	80
488	20231108	122400	516002776	889	893	893	889	11
489	20231108	122300	515992993	889	889	889	889	333
490	20231108	122200	515696956	890	890	890	890	0
491	20231108	122100	515696956	890	890	890	890	0
492	20231108	122000	515696956	890	890	890	890	0
493	20231108	121900	515696956	890	890	890	890	0
494	20231108	121800	515696956	890	890	890	890	40
495	20231108	121700	515661356	890	890	890	890	213
496	20231108	121600	515471786	889	889	889	889	0
497	20231108	121500	515471786	889	889	889	889	39
498	20231108	121400	515437115	889	891	891	889	737
499	20231108	121300	514781198	891	892	892	891	182
500	20231108	121200	514619031	894	894	894	894	0
501	20231108	121100	514619031	894	894	894	894	380
502	20231108	121000	514279311	894	893	894	893	156
503	20231108	120900	514139942	893	893	893	893	301
504	20231108	120800	513871149	893	893	893	893	0
505	20231108	120700	513871149	893	893	893	893	105
506	20231108	120600	513777384	893	893	893	893	0
507	20231108	120500	513777384	893	892	893	892	75
508	20231108	120400	513710474	892	891	892	891	2805
509	20231108	120300	511208620	891	891	891	891	0
510	20231108	120200	511208620	891	887	891	887	5156
511	20231108	120100	506627440	887	882	887	882	3245
512	20231108	120000	503756156	882	884	884	882	375
513	20231108	115900	503424762	885	885	885	885	0
514	20231108	115800	503424762	885	882	885	882	1541
515	20231108	115700	502065588	882	882	882	882	0
516	20231108	115600	502065588	882	882	882	882	0
517	20231108	115500	502065588	882	882	882	882	10
518	20231108	115400	502056768	881	882	882	881	252
519	20231108	115300	501834745	881	882	882	881	300
520	20231108	115200	501570305	881	881	881	881	0
521	20231108	115100	501570305	881	881	881	881	0
522	20231108	115000	501570305	881	882	882	881	1031
523	20231108	114900	500661345	883	883	883	883	161
524	20231108	114800	500519182	883	883	883	883	1260
525	20231108	114700	499406602	883	882	883	882	101
526	20231108	114600	499317420	882	883	883	882	299
527	20231108	114500	499053502	883	882	883	882	597
528	20231108	114400	498526449	882	883	883	882	93
529	20231108	114300	498444422	883	883	883	883	0
530	20231108	114200	498444422	883	884	885	883	184
531	20231108	114100	498281658	883	883	883	883	25
532	20231108	114000	498259583	881	881	881	881	0
533	20231108	113900	498259583	881	881	881	881	502
534	20231108	113800	497817321	881	880	881	880	1393
535	20231108	113700	496591081	881	883	883	881	100
536	20231108	113600	496502979	884	884	884	884	0
537	20231108	113500	496502979	884	884	884	884	2
538	20231108	113400	496501211	883	882	885	882	1696
539	20231108	113300	495004019	882	882	882	882	0
540	20231108	113200	495004019	882	882	882	882	0
541	20231108	113100	495004019	882	881	882	880	633
542	20231108	113000	494446361	880	880	880	880	154
543	20231108	112900	494310841	876	876	876	876	500
544	20231108	112800	493872841	876	876	876	876	0
545	20231108	112700	493872841	876	880	880	876	15
546	20231108	112600	493859681	881	881	881	881	0
547	20231108	112500	493859681	881	881	881	881	0
548	20231108	112400	493859681	881	881	881	881	0
549	20231108	112300	493859681	881	881	881	881	0
550	20231108	112200	493859681	881	880	881	880	102
551	20231108	112100	493769919	881	881	881	881	0
552	20231108	112000	493769919	881	881	881	881	0
553	20231108	111900	493769919	881	876	881	875	4467
554	20231108	111800	489859697	875	875	875	875	0
555	20231108	111700	489859697	875	875	875	875	0
556	20231108	111600	489859697	875	875	875	875	0
557	20231108	111500	489859697	875	875	875	875	0
558	20231108	111400	489859697	875	875	875	875	513
559	20231108	111300	489410822	875	876	876	875	1141
560	20231108	111200	488412026	876	876	876	876	0
561	20231108	111100	488412026	876	876	876	876	0
562	20231108	111000	488412026	876	880	881	876	412
563	20231108	110900	488049474	875	875	875	875	0
564	20231108	110800	488049474	875	875	875	875	0
565	20231108	110700	488049474	875	875	875	875	111
566	20231108	110600	487952349	880	880	880	880	0
567	20231108	110500	487952349	880	880	880	880	40
568	20231108	110400	487917149	880	879	880	879	24
569	20231108	110300	487896038	880	878	880	878	710
570	20231108	110200	487271686	878	878	878	878	0
571	20231108	110100	487271686	878	878	880	878	31
572	20231108	110000	487244448	881	881	881	881	100
573	20231108	105900	487156348	882	882	882	882	0
574	20231108	105800	487156348	882	882	882	882	0
575	20231108	105700	487156348	882	882	883	882	119
576	20231108	105600	487051389	882	882	882	882	593
577	20231108	105500	486528363	882	882	882	882	319
578	20231108	105400	486247005	882	882	882	882	301
579	20231108	105300	485981523	882	878	882	878	2000
580	20231108	105200	484221390	871	879	879	871	1186
581	20231108	105100	483186169	879	879	879	879	7
582	20231108	105000	483180016	880	880	880	880	146
583	20231108	104900	483051536	883	883	883	883	0
584	20231108	104800	483051536	883	883	883	883	1
585	20231108	104700	483050653	881	881	881	881	1
586	20231108	104600	483049772	880	880	880	880	0
587	20231108	104500	483049772	880	878	880	878	854
588	20231108	104400	482298721	872	874	874	872	1000
589	20231108	104300	481425269	872	872	872	872	0
590	20231108	104200	481425269	872	872	872	872	346
591	20231108	104100	481123557	871	880	880	871	935
592	20231108	104000	480307187	880	880	880	880	3
593	20231108	103900	480304547	880	880	880	880	51
594	20231108	103800	480259667	882	882	882	875	1456
595	20231108	103700	478980618	882	878	882	878	769
596	20231108	103600	478303604	878	873	878	873	105
597	20231108	103500	478211914	871	871	871	871	0
598	20231108	103400	478211914	871	871	871	871	0
599	20231108	103300	478211914	871	875	875	871	5947
600	20231108	103200	473025770	878	878	878	878	0
601	20231108	103100	473025770	878	876	878	875	269
602	20231108	103000	472790239	879	874	879	873	1292
603	20231108	102900	471662115	873	874	874	873	1591
604	20231108	102800	470273103	873	875	875	873	7814
605	20231108	102700	463442676	875	875	875	875	300
606	20231108	102600	463180176	879	879	879	879	29
607	20231108	102500	463154685	879	875	879	875	2393
608	20231108	102400	461060326	875	875	875	875	2
609	20231108	102300	461058576	881	881	881	881	1
610	20231108	102200	461057695	875	875	876	875	443
611	20231108	102100	460670069	875	875	875	874	801
612	20231108	102000	459969202	874	878	878	874	3800
613	20231108	101900	456644142	881	875	881	875	1737
614	20231108	101800	455124024	875	881	881	875	2651
615	20231108	101700	452804133	882	884	884	882	13
616	20231108	101600	452792644	884	883	884	883	1133
617	20231108	101500	451791073	875	884	886	875	2322
618	20231108	101400	449750836	883	881	883	880	1440
619	20231108	101300	448482392	884	884	884	884	100
620	20231108	101200	448393992	886	886	886	876	2378
621	20231108	101100	446300694	881	877	886	877	530
622	20231108	101000	445833261	877	886	889	877	2760
623	20231108	100900	443395639	888	880	888	880	2744
624	20231108	100800	440975866	880	873	881	873	5582
625	20231108	100700	436101972	878	877	878	873	9675
626	20231108	100600	427639764	878	872	890	867	10966
627	20231108	100500	418063884	872	883	883	872	18784
628	20231108	100400	401601359	881	887	889	880	11374
629	20231108	100300	391561504	885	889	894	879	13202
630	20231108	100200	379886343	889	905	907	864	72154
631	20231108	100100	316021275	905	918	945	905	135882
632	20231108	100000	190173953	918	914	918	901	41608
633	20231108	095900	152134264	914	893	918	888	36040
634	20231108	095800	119689797	895	917	917	890	53189
635	20231108	095700	71271071	911	911	911	911	0
636	20231108	095600	71271071	911	908	911	908	2187
637	20231108	095500	69278954	908	900	911	899	16800
638	20231108	095400	54104103	898	892	900	892	8063
639	20231108	095300	46859307	892	885	899	885	6610
640	20231108	095200	40979614	884	881	884	881	2048
641	20231108	095100	39172419	882	882	882	882	1411
642	20231108	095000	37927917	883	877	883	877	2665
643	20231108	094900	35580724	882	883	886	882	4091
644	20231108	094800	31957119	885	879	885	879	3536
645	20231108	094700	28834628	884	879	888	876	1705
646	20231108	094600	27330483	878	871	878	871	1167
647	20231108	094500	26310008	871	870	871	870	610
648	20231108	094400	25778998	871	867	871	867	1318
649	20231108	094300	24635060	867	867	867	867	8
650	20231108	094200	24628124	867	863	867	863	1917
651	20231108	094100	22968915	863	862	863	862	1964
652	20231108	094000	21274925	862	862	862	862	411
653	20231108	093900	20920643	863	862	863	862	21
654	20231108	093800	20902540	862	862	862	862	715
655	20231108	093700	20286210	862	862	862	862	1605
656	20231108	093600	18902700	862	862	862	862	0
657	20231108	093500	18902700	862	862	862	862	0
658	20231108	093400	18902700	862	862	863	862	7708
659	20231108	093300	12258384	862	862	862	862	2300
660	20231108	093200	10275784	863	862	863	861	13
661	20231108	093100	10264577	863	863	863	863	2
662	20231108	093000	10262851	861	861	861	861	0
663	20231108	092900	10262851	861	861	861	861	519
664	20231108	092800	9815992	858	856	858	856	910
665	20231108	092700	9036137	856	855	856	855	105
666	20231108	092600	8946259	857	857	857	857	0
667	20231108	092500	8946259	857	858	858	857	3177
668	20231108	092400	6223398	858	857	858	857	110
669	20231108	092300	6129087	860	857	860	857	1005
670	20231108	092200	5264863	857	855	857	855	79
671	20231108	092100	5197226	855	855	855	855	0
672	20231108	092000	5197226	855	855	855	855	4
673	20231108	091900	5193806	860	860	860	860	50
674	20231108	091800	5150806	860	862	862	860	70
675	20231108	091700	5090506	864	847	864	847	1581
676	20231108	091600	3728182	847	845	847	845	168
677	20231108	091500	3586019	846	846	846	846	50
678	20231108	091400	3543719	845	845	845	845	14
679	20231108	091300	3531889	845	843	845	843	1985
680	20231108	091200	1854594	842	842	842	842	0
681	20231108	091100	1854594	842	843	843	842	12
682	20231108	091000	1844480	842	842	842	842	0
683	20231108	090900	1844480	842	842	843	842	13
684	20231108	090800	1833526	843	842	843	840	66
685	20231108	090700	1778030	845	845	845	845	0
686	20231108	090600	1778030	845	845	845	845	11
687	20231108	090500	1768735	845	842	845	841	1719
688	20231108	090400	321123	842	842	842	842	0
689	20231108	090300	321123	842	841	842	841	8
690	20231108	090200	314394	842	842	842	842	0
691	20231108	090100	314394	842	836	842	836	25
692	20231108	090000	293479	842	829	842	829	354