KissMeData/033540/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	191500	4696816422	965	965	965	965	138634
3	20231114	191400	4696816422	965	965	965	965	0
4	20231114	191300	4696816422	965	965	965	965	0
5	20231114	191200	4696816422	965	965	965	965	0
6	20231114	191100	4696816422	965	965	965	965	0
7	20231114	191000	4696816422	965	965	965	965	0
8	20231114	190900	4696816422	965	965	965	965	0
9	20231114	190800	4696816422	965	965	965	965	0
10	20231114	190700	4696816422	965	965	965	965	0
11	20231114	190600	4696816422	965	965	965	965	0
12	20231114	190500	4696816422	965	965	965	965	0
13	20231114	190400	4696816422	965	965	965	965	0
14	20231114	190300	4696816422	965	965	965	965	0
15	20231114	190200	4696816422	965	965	965	965	0
16	20231114	190100	4696816422	965	965	965	965	0
17	20231114	190000	4696816422	965	965	965	965	0
18	20231114	185900	4696816422	965	965	965	965	0
19	20231114	185800	4696816422	965	965	965	965	0
20	20231114	185700	4696816422	965	965	965	965	0
21	20231114	185600	4696816422	965	965	965	965	0
22	20231114	185500	4696816422	965	965	965	965	0
23	20231114	185400	4696816422	965	965	965	965	0
24	20231114	185300	4696816422	965	965	965	965	0
25	20231114	185200	4696816422	965	965	965	965	0
26	20231114	185100	4696816422	965	965	965	965	0
27	20231114	185000	4696816422	965	965	965	965	0
28	20231114	184900	4696816422	965	965	965	965	0
29	20231114	184800	4696816422	965	965	965	965	0
30	20231114	184700	4696816422	965	965	965	965	0
31	20231114	184600	4696816422	965	965	965	965	0
32	20231114	184500	4696816422	965	965	965	965	138634
33	20231114	184400	4696816422	965	965	965	965	0
34	20231114	184300	4696816422	965	965	965	965	0
35	20231114	184200	4696816422	965	965	965	965	0
36	20231114	184100	4696816422	965	965	965	965	0
37	20231114	184000	4696816422	965	965	965	965	0
38	20231114	183900	4696816422	965	965	965	965	0
39	20231114	183800	4696816422	965	965	965	965	0
40	20231114	183700	4696816422	965	965	965	965	0
41	20231114	183600	4696816422	965	965	965	965	0
42	20231114	183500	4696816422	965	965	965	965	0
43	20231114	183400	4696816422	965	965	965	965	0
44	20231114	183300	4696816422	965	965	965	965	0
45	20231114	183200	4696816422	965	965	965	965	0
46	20231114	183100	4696816422	965	965	965	965	0
47	20231114	183000	4696816422	965	965	965	965	0
48	20231114	182900	4696816422	965	965	965	965	0
49	20231114	182800	4696816422	965	965	965	965	0
50	20231114	182700	4696816422	965	965	965	965	0
51	20231114	182600	4696816422	965	965	965	965	0
52	20231114	182500	4696816422	965	965	965	965	0
53	20231114	182400	4696816422	965	965	965	965	0
54	20231114	182300	4696816422	965	965	965	965	0
55	20231114	182200	4696816422	965	965	965	965	0
56	20231114	182100	4696816422	965	965	965	965	0
57	20231114	182000	4696816422	965	965	965	965	0
58	20231114	181900	4696816422	965	965	965	965	0
59	20231114	181800	4696816422	965	965	965	965	0
60	20231114	181700	4696816422	965	965	965	965	0
61	20231114	181600	4696816422	965	965	965	965	0
62	20231114	181500	4696816422	965	965	965	965	138634
63	20231114	181400	4696816422	965	965	965	965	0
64	20231114	181300	4696816422	965	965	965	965	0
65	20231114	181200	4696816422	965	965	965	965	0
66	20231114	181100	4696816422	965	965	965	965	0
67	20231114	181000	4696816422	965	965	965	965	0
68	20231114	180900	4696816422	965	965	965	965	0
69	20231114	180800	4696816422	965	965	965	965	0
70	20231114	180700	4696816422	965	965	965	965	0
71	20231114	180600	4696816422	965	965	965	965	0
72	20231114	180500	4696816422	965	965	965	965	0
73	20231114	180400	4696816422	965	965	965	965	0
74	20231114	180300	4696816422	965	965	965	965	0
75	20231114	180200	4696816422	965	965	965	965	0
76	20231114	180100	4696816422	965	965	965	965	0
77	20231114	180000	4696816422	965	965	965	965	0
78	20231114	175900	4696816422	965	965	965	965	0
79	20231114	175800	4696816422	965	965	965	965	0
80	20231114	175700	4696816422	965	965	965	965	0
81	20231114	175600	4696816422	965	965	965	965	0
82	20231114	175500	4696816422	965	965	965	965	0
83	20231114	175400	4696816422	965	965	965	965	0
84	20231114	175300	4696816422	965	965	965	965	0
85	20231114	175200	4696816422	965	965	965	965	0
86	20231114	175100	4696816422	965	965	965	965	0
87	20231114	175000	4696816422	965	965	965	965	0
88	20231114	174900	4696816422	965	965	965	965	0
89	20231114	174800	4696816422	965	965	965	965	0
90	20231114	174700	4696816422	965	965	965	965	0
91	20231114	174600	4696816422	965	965	965	965	0
92	20231114	174500	4696816422	965	965	965	965	138634
93	20231114	174400	4696816422	965	965	965	965	0
94	20231114	174300	4696816422	965	965	965	965	0
95	20231114	174200	4696816422	965	965	965	965	0
96	20231114	174100	4696816422	965	965	965	965	0
97	20231114	174000	4696816422	965	965	965	965	0
98	20231114	173900	4696816422	965	965	965	965	0
99	20231114	173800	4696816422	965	965	965	965	0
100	20231114	173700	4696816422	965	965	965	965	0
101	20231114	173600	4696816422	965	965	965	965	0
102	20231114	173500	4696816422	965	965	965	965	0
103	20231114	173400	4696816422	965	965	965	965	0
104	20231114	173300	4696816422	965	965	965	965	0
105	20231114	173200	4696816422	965	965	965	965	0
106	20231114	173100	4696816422	965	965	965	965	0
107	20231114	173000	4696816422	965	965	965	965	0
108	20231114	172900	4696816422	965	965	965	965	0
109	20231114	172800	4696816422	965	965	965	965	0
110	20231114	172700	4696816422	965	965	965	965	0
111	20231114	172600	4696816422	965	965	965	965	0
112	20231114	172500	4696816422	965	965	965	965	0
113	20231114	172400	4696816422	965	965	965	965	0
114	20231114	172300	4696816422	965	965	965	965	0
115	20231114	172200	4696816422	965	965	965	965	0
116	20231114	172100	4696816422	965	965	965	965	0
117	20231114	172000	4696816422	965	965	965	965	0
118	20231114	171900	4696816422	965	965	965	965	0
119	20231114	171800	4696816422	965	965	965	965	0
120	20231114	171700	4696816422	965	965	965	965	0
121	20231114	171600	4696816422	965	965	965	965	0
122	20231114	171500	4696816422	965	965	965	965	138634
123	20231114	171400	4696816422	965	965	965	965	0
124	20231114	171300	4696816422	965	965	965	965	0
125	20231114	171200	4696816422	965	965	965	965	0
126	20231114	171100	4696816422	965	965	965	965	0
127	20231114	171000	4696816422	965	965	965	965	0
128	20231114	170900	4696816422	965	965	965	965	0
129	20231114	170800	4696816422	965	965	965	965	0
130	20231114	170700	4696816422	965	965	965	965	0
131	20231114	170600	4696816422	965	965	965	965	0
132	20231114	170500	4696816422	965	965	965	965	0
133	20231114	170400	4696816422	965	965	965	965	0
134	20231114	170300	4696816422	965	965	965	965	0
135	20231114	170200	4696816422	965	965	965	965	0
136	20231114	170100	4696816422	965	965	965	965	0
137	20231114	170000	4696816422	965	965	965	965	0
138	20231114	165900	4696816422	965	965	965	965	0
139	20231114	165800	4696816422	965	965	965	965	0
140	20231114	165700	4696816422	965	965	965	965	0
141	20231114	165600	4696816422	965	965	965	965	0
142	20231114	165500	4696816422	965	965	965	965	0
143	20231114	165400	4696816422	965	965	965	965	0
144	20231114	165300	4696816422	965	965	965	965	0
145	20231114	165200	4696816422	965	965	965	965	0
146	20231114	165100	4696816422	965	965	965	965	0
147	20231114	165000	4696816422	965	965	965	965	0
148	20231114	164900	4696816422	965	965	965	965	0
149	20231114	164800	4696816422	965	965	965	965	0
150	20231114	164700	4696816422	965	965	965	965	0
151	20231114	164600	4696816422	965	965	965	965	0
152	20231114	164500	4696816422	965	965	965	965	138634
153	20231114	164400	4696816422	965	965	965	965	0
154	20231114	164300	4696816422	965	965	965	965	0
155	20231114	164200	4696816422	965	965	965	965	0
156	20231114	164100	4696816422	965	965	965	965	0
157	20231114	164000	4696816422	965	965	965	965	0
158	20231114	163900	4696816422	965	965	965	965	0
159	20231114	163800	4696816422	965	965	965	965	0
160	20231114	163700	4696816422	965	965	965	965	0
161	20231114	163600	4696816422	965	965	965	965	0
162	20231114	163500	4696816422	965	965	965	965	0
163	20231114	163400	4696816422	965	965	965	965	0
164	20231114	163300	4696816422	965	965	965	965	0
165	20231114	163200	4696816422	965	965	965	965	0
166	20231114	163100	4696816422	965	965	965	965	0
167	20231114	163000	4696816422	965	965	965	965	0
168	20231114	162900	4696816422	965	965	965	965	0
169	20231114	162800	4696816422	965	965	965	965	0
170	20231114	162700	4696816422	965	965	965	965	0
171	20231114	162600	4696816422	965	965	965	965	0
172	20231114	162500	4696816422	965	965	965	965	0
173	20231114	162400	4696816422	965	965	965	965	0
174	20231114	162300	4696816422	965	965	965	965	0
175	20231114	162200	4696816422	965	965	965	965	0
176	20231114	162100	4696816422	965	965	965	965	0
177	20231114	162000	4696816422	965	965	965	965	0
178	20231114	161900	4696816422	965	965	965	965	0
179	20231114	161800	4696816422	965	965	965	965	0
180	20231114	161700	4696816422	965	965	965	965	0
181	20231114	161600	4696816422	965	965	965	965	0
182	20231114	161500	4696816422	965	965	965	965	138634
183	20231114	161400	4696816422	965	965	965	965	0
184	20231114	161300	4696816422	965	965	965	965	0
185	20231114	161200	4696816422	965	965	965	965	0
186	20231114	161100	4696816422	965	965	965	965	0
187	20231114	161000	4696816422	965	965	965	965	0
188	20231114	160900	4696816422	965	965	965	965	0
189	20231114	160800	4696816422	965	965	965	965	0
190	20231114	160700	4696816422	965	965	965	965	0
191	20231114	160600	4696816422	965	965	965	965	0
192	20231114	160500	4696816422	965	965	965	965	0
193	20231114	160400	4696816422	965	965	965	965	0
194	20231114	160300	4696816422	965	965	965	965	0
195	20231114	160200	4696816422	965	965	965	965	0
196	20231114	160100	4696816422	965	965	965	965	0
197	20231114	160000	4696816422	965	965	965	965	0
198	20231114	155900	4696816422	965	965	965	965	0
199	20231114	155800	4696816422	965	965	965	965	0
200	20231114	155700	4696816422	965	965	965	965	0
201	20231114	155600	4696816422	965	965	965	965	0
202	20231114	155500	4696816422	965	965	965	965	0
203	20231114	155400	4696816422	965	965	965	965	0
204	20231114	155300	4696816422	965	965	965	965	0
205	20231114	155200	4696816422	965	965	965	965	0
206	20231114	155100	4696816422	965	965	965	965	0
207	20231114	155000	4696816422	965	965	965	965	0
208	20231114	154900	4696816422	965	965	965	965	0
209	20231114	154800	4696816422	965	965	965	965	0
210	20231114	154700	4696816422	965	965	965	965	0
211	20231114	154600	4696816422	965	965	965	965	0
212	20231114	154500	4696816422	965	965	965	965	138634
213	20231114	154400	4696816422	965	965	965	965	0
214	20231114	154300	4696816422	965	965	965	965	0
215	20231114	154200	4696816422	965	965	965	965	0
216	20231114	154100	4696816422	965	965	965	965	0
217	20231114	154000	4696816422	965	965	965	965	0
218	20231114	153900	4696816422	965	965	965	965	0
219	20231114	153800	4696816422	965	965	965	965	0
220	20231114	153700	4696816422	965	965	965	965	0
221	20231114	153600	4696816422	965	965	965	965	0
222	20231114	153500	4696816422	965	965	965	965	0
223	20231114	153400	4696816422	965	965	965	965	0
224	20231114	153300	4696816422	965	965	965	965	0
225	20231114	153200	4696816422	965	965	965	965	0
226	20231114	153100	4696816422	965	965	965	965	0
227	20231114	153000	4696816422	965	965	965	965	138634
228	20231114	152900	4563034612	974	974	974	974	0
229	20231114	152800	4563034612	974	974	974	974	0
230	20231114	152700	4563034612	974	974	974	974	0
231	20231114	152600	4563034612	974	974	974	974	0
232	20231114	152500	4563034612	974	974	974	974	0
233	20231114	152400	4563034612	974	974	974	974	0
234	20231114	152300	4563034612	974	974	974	974	0
235	20231114	152200	4563034612	974	974	974	974	0
236	20231114	152100	4563034612	974	974	974	974	0
237	20231114	152000	4563034612	974	974	974	974	0
238	20231114	151900	4563034612	974	979	980	973	24778
239	20231114	151800	4538851561	980	980	980	977	17097
240	20231114	151700	4522118758	981	981	981	979	14073
241	20231114	151600	4508326802	981	984	986	981	21693
242	20231114	151500	4486990746	985	987	987	984	3032
243	20231114	151400	4484002801	987	992	992	987	558
244	20231114	151300	4483451246	992	991	992	991	61
245	20231114	151200	4483390735	992	991	992	991	16512
246	20231114	151100	4467010839	984	983	992	983	8784
247	20231114	151000	4458333213	984	981	984	981	312
248	20231114	150900	4458027138	981	983	983	981	3587
249	20231114	150800	4454506641	984	982	984	981	4813
250	20231114	150700	4449778534	982	981	982	980	1164
251	20231114	150600	4448636582	982	981	982	981	368
252	20231114	150500	4448275468	980	980	980	980	17
253	20231114	150400	4448258808	980	983	983	980	737
254	20231114	150300	4447536345	983	980	983	979	24120
255	20231114	150200	4423884247	979	982	982	979	18819
256	20231114	150100	4405436490	982	981	983	981	2381
257	20231114	150000	4403100366	983	982	988	981	6233
258	20231114	145900	4396983710	989	985	989	981	24113
259	20231114	145800	4373273793	987	987	987	985	774
260	20231114	145700	4372510192	987	987	987	987	15
261	20231114	145600	4372495387	987	990	990	987	111
262	20231114	145500	4372385797	989	989	989	989	1
263	20231114	145400	4372384808	985	985	985	985	40
264	20231114	145300	4372345408	985	990	990	985	456
265	20231114	145200	4371896169	990	986	990	986	6546
266	20231114	145100	4365426889	986	985	986	985	591
267	20231114	145000	4364844244	985	983	985	982	3967
268	20231114	144900	4360940200	983	983	983	982	17750
269	20231114	144800	4343492816	983	984	984	983	3279
270	20231114	144700	4340268359	984	985	985	983	3412
271	20231114	144600	4336912988	985	984	986	984	2051
272	20231114	144500	4334894521	986	987	987	981	13562
273	20231114	144400	4321579934	983	991	991	981	13851
274	20231114	144300	4307941826	988	989	989	988	1500
275	20231114	144200	4306459370	989	990	990	989	1984
276	20231114	144100	4304495884	990	993	994	990	4069
277	20231114	144000	4300466282	994	989	994	989	5282
278	20231114	143900	4295236786	989	988	989	987	3414
279	20231114	143800	4291862374	988	988	989	987	13646
280	20231114	143700	4278383139	989	988	989	988	6685
281	20231114	143600	4271775358	988	992	992	988	37259
282	20231114	143500	4234878499	993	993	993	993	3178
283	20231114	143400	4231722745	994	995	995	994	3627
284	20231114	143300	4228115784	997	997	997	997	196
285	20231114	143200	4227920372	996	997	997	996	120
286	20231114	143100	4227800849	996	996	996	996	3
287	20231114	143000	4227797861	997	996	997	996	755
288	20231114	142900	4227045826	995	997	997	995	1001
289	20231114	142800	4226049829	995	995	995	995	1
290	20231114	142700	4226048834	995	997	997	995	1284
291	20231114	142600	4224770262	995	994	995	994	3621
292	20231114	142500	4221169504	994	995	995	994	2715
293	20231114	142400	4218470789	995	995	997	995	2018
294	20231114	142300	4216462863	995	995	995	995	500
295	20231114	142200	4215965363	995	995	995	995	0
296	20231114	142100	4215965363	995	995	996	995	2133
297	20231114	142000	4213842920	996	995	996	995	550
298	20231114	141900	4213295300	995	995	995	995	0
299	20231114	141800	4213295300	995	996	996	995	3362
300	20231114	141700	4209949986	996	996	996	996	0
301	20231114	141600	4209949986	996	996	996	996	400
302	20231114	141500	4209551586	995	996	996	995	1693
303	20231114	141400	4207866551	996	995	996	995	1222
304	20231114	141300	4206650602	997	997	997	997	2890
305	20231114	141200	4203769272	997	997	997	997	5
306	20231114	141100	4203764287	997	997	997	994	15001
307	20231114	141000	4188844403	996	997	997	996	2
308	20231114	140900	4188842410	999	995	999	995	5643
309	20231114	140800	4183213391	995	996	998	995	23725
310	20231114	140700	4159548578	995	995	995	995	652
311	20231114	140600	4158899838	995	995	995	995	10
312	20231114	140500	4158889888	995	996	996	995	54
313	20231114	140400	4158836154	995	996	996	995	1420
314	20231114	140300	4157423237	994	996	996	994	52
315	20231114	140200	4157371447	994	996	996	994	8099
316	20231114	140100	4149313913	995	995	995	995	124
317	20231114	140000	4149190533	995	995	995	995	600
318	20231114	135900	4148593533	995	995	996	995	1748
319	20231114	135800	4146854233	997	997	997	994	6223
320	20231114	135700	4140660678	997	997	997	996	2348
321	20231114	135600	4138321099	997	997	997	997	953
322	20231114	135500	4137370958	997	995	997	995	5423
323	20231114	135400	4131966343	995	996	996	995	2610
324	20231114	135300	4129368551	995	996	996	995	419
325	20231114	135200	4128951546	996	995	996	995	2922
326	20231114	135100	4126043805	993	994	994	991	39687
327	20231114	135000	4086673971	994	995	995	993	30487
328	20231114	134900	4056360230	996	996	996	996	6518
329	20231114	134800	4049868302	996	997	997	996	2600
330	20231114	134700	4047278002	997	997	998	997	13890
331	20231114	134600	4033429662	997	998	998	997	8306
332	20231114	134500	4025144770	998	998	998	998	826
333	20231114	134400	4024320422	1001	999	1001	998	14413
334	20231114	134300	4009930978	999	1002	1002	999	2535
335	20231114	134200	4007398373	1000	1002	1002	1000	19696
336	20231114	134100	3987693311	1001	1003	1005	1001	10111
337	20231114	134000	3977560262	1003	1003	1003	1002	1406
338	20231114	133900	3976150274	1003	1004	1004	1003	6354
339	20231114	133800	3969777163	1003	1003	1003	1003	0
340	20231114	133700	3969777163	1003	1002	1004	1002	1270
341	20231114	133600	3968503648	1004	1004	1004	1004	508
342	20231114	133500	3967993616	1004	1004	1004	1004	647
343	20231114	133400	3967344028	1002	1003	1003	1002	5501
344	20231114	133300	3961832025	1002	1002	1002	1002	6429
345	20231114	133200	3955390167	1002	1002	1003	1002	51
346	20231114	133100	3955339063	1002	1003	1003	1002	5280
347	20231114	133000	3950045858	1004	1005	1005	1002	217
348	20231114	132900	3949827911	1005	1005	1005	1005	0
349	20231114	132800	3949827911	1005	1002	1005	1002	1028
350	20231114	132700	3948797771	1002	1002	1002	1002	800
351	20231114	132600	3947996171	1002	1002	1002	1002	34
352	20231114	132500	3947962103	1002	1002	1002	1002	0
353	20231114	132400	3947962103	1002	1003	1004	1002	1791
354	20231114	132300	3946166485	1002	1004	1004	1001	1070
355	20231114	132200	3945094395	1002	1002	1002	1001	1595
356	20231114	132100	3943496890	1002	1003	1004	1002	621
357	20231114	132000	3942874318	1004	1004	1004	1004	0
358	20231114	131900	3942874318	1004	1004	1004	1004	753
359	20231114	131800	3942118306	1004	1004	1004	1004	275
360	20231114	131700	3941842206	1005	1005	1005	1005	0
361	20231114	131600	3941842206	1005	1005	1005	1005	0
362	20231114	131500	3941842206	1005	1005	1005	1005	1164
363	20231114	131400	3940672386	1005	1005	1005	1004	2254
364	20231114	131300	3938407120	1005	1005	1005	1004	809
365	20231114	131200	3937594811	1004	1003	1004	1003	1286
366	20231114	131100	3936303669	1002	1002	1002	1002	510
367	20231114	131000	3935792649	1002	1000	1002	1000	2551
368	20231114	130900	3933238738	1000	1001	1001	1000	2538
369	20231114	130800	3930700682	1001	1000	1001	1000	97
370	20231114	130700	3930603681	1001	1000	1001	1000	43
371	20231114	130600	3930560648	1000	1001	1001	1000	765
372	20231114	130500	3929795578	1003	1003	1003	1003	1402
373	20231114	130400	3928389372	1003	1003	1003	1003	649
374	20231114	130300	3927738425	1004	1000	1004	1000	446
375	20231114	130200	3927292386	1004	1004	1004	1004	1
376	20231114	130100	3927291382	1000	1000	1004	1000	571
377	20231114	130000	3926720276	1004	999	1005	999	9838
378	20231114	125900	3916877089	999	999	999	998	1002
379	20231114	125800	3915876499	999	999	999	998	1562
380	20231114	125700	3914317134	998	1000	1001	998	5331
381	20231114	125600	3908992299	1001	1001	1001	1001	40
382	20231114	125500	3908952259	999	999	999	999	3682
383	20231114	125400	3905273941	999	1001	1001	999	7499
384	20231114	125300	3897780268	1001	1000	1001	1000	3059
385	20231114	125200	3894721168	1001	1001	1001	1000	928
386	20231114	125100	3893792250	1001	1000	1001	1000	1975
387	20231114	125000	3891816882	1000	1001	1001	1000	2720
388	20231114	124900	3889095807	1001	1001	1001	1001	3050
389	20231114	124800	3886042757	1000	1001	1002	1000	2814
390	20231114	124700	3883226290	1005	1003	1005	1001	2405
391	20231114	124600	3880818822	1003	1003	1003	1002	300
392	20231114	124500	3880518022	1004	1002	1005	1002	424
393	20231114	124400	3880093103	1002	1005	1005	1002	4127
394	20231114	124300	3875953623	1005	1007	1007	1005	251
395	20231114	124200	3875701348	1008	1008	1008	1008	200
396	20231114	124100	3875499748	1008	1008	1008	1008	17
397	20231114	124000	3875482612	1005	1008	1008	1005	418
398	20231114	123900	3875062252	1008	1001	1008	1000	5584
399	20231114	123800	3869474393	1002	1000	1003	1000	430
400	20231114	123700	3869043977	1000	999	1002	998	10200
401	20231114	123600	3858845512	998	1000	1000	998	3857
402	20231114	123500	3854992304	1000	1000	1001	1000	1314
403	20231114	123400	3853677918	1001	999	1002	999	10755
404	20231114	123300	3842922809	1000	999	1000	999	8192
405	20231114	123200	3834738998	999	1002	1002	999	16210
406	20231114	123100	3818519361	1003	1003	1004	1002	11675
407	20231114	123000	3806813438	1004	1009	1009	1003	40349
408	20231114	122900	3766176181	1009	1010	1010	1009	3552
409	20231114	122800	3762588924	1010	1011	1011	1010	1217
410	20231114	122700	3761359637	1010	1012	1012	1010	2617
411	20231114	122600	3758714597	1011	1012	1013	1010	10447
412	20231114	122500	3748155498	1013	1011	1013	1011	2602
413	20231114	122400	3745524864	1011	1016	1016	1010	9105
414	20231114	122300	3736313104	1011	1009	1017	1009	13407
415	20231114	122200	3722712762	1010	1009	1010	1007	22993
416	20231114	122100	3699528679	1010	1012	1013	1009	27334
417	20231114	122000	3671909474	1012	1012	1014	1011	8235
418	20231114	121900	3663571676	1013	1011	1013	1010	16234
419	20231114	121800	3647159806	1010	1016	1017	1010	30280
420	20231114	121700	3616494412	1017	1017	1018	1015	13526
421	20231114	121600	3602746469	1017	1017	1018	1014	20917
422	20231114	121500	3581484592	1018	1016	1019	1015	25714
423	20231114	121400	3555330807	1018	1012	1018	1011	32784
424	20231114	121300	3522012472	1012	1008	1012	1008	19812
425	20231114	121200	3502003551	1009	1011	1012	1007	7767
426	20231114	121100	3494166257	1009	1013	1013	1008	8959
427	20231114	121000	3485115373	1011	1014	1015	1008	24438
428	20231114	120900	3460392719	1015	1015	1015	1013	4755
429	20231114	120800	3455570279	1014	1012	1014	1012	10192
430	20231114	120700	3445247063	1013	1010	1013	1010	8810
431	20231114	120600	3436331780	1013	1013	1013	1008	15818
432	20231114	120500	3420336040	1012	1008	1020	1004	49210
433	20231114	120400	3370318249	1008	1003	1011	1003	6459
434	20231114	120300	3363817838	1003	1003	1004	1002	1920
435	20231114	120200	3361893466	1003	1005	1005	1003	288
436	20231114	120100	3361604534	1005	1005	1005	1005	149
437	20231114	120000	3361454789	1005	1005	1005	1005	3511
438	20231114	115900	3357926234	1005	1004	1005	1001	1934
439	20231114	115800	3355989462	1005	1004	1005	1003	194
440	20231114	115700	3355794742	1005	1001	1005	1001	2749
441	20231114	115600	3353042785	1005	1005	1005	1005	40
442	20231114	115500	3353002585	1005	1001	1005	1001	1050
443	20231114	115400	3351951447	1001	1001	1005	1001	125
444	20231114	115300	3351826278	1005	1002	1005	1001	1155
445	20231114	115200	3350669336	1005	1005	1005	1001	536
446	20231114	115100	3350132378	1005	1002	1005	1000	5694
447	20231114	115000	3344429809	1004	1004	1004	1001	475
448	20231114	114900	3343954040	1004	1005	1005	1002	1110
449	20231114	114800	3342841380	1001	1006	1008	1001	5869
450	20231114	114700	3336948282	1006	1008	1009	1004	15394
451	20231114	114600	3321450797	1009	1012	1016	1008	22046
452	20231114	114500	3299173079	1011	1008	1020	1007	17041
453	20231114	114400	3281904794	1007	1000	1007	999	15455
454	20231114	114300	3266378213	1002	1001	1002	999	1503
455	20231114	114200	3264873225	999	1000	1002	999	14
456	20231114	114100	3264859204	999	998	1003	998	1039
457	20231114	114000	3263821460	998	1002	1002	998	1138
458	20231114	113900	3262685332	998	1003	1003	998	660
459	20231114	113800	3262026643	1001	1001	1003	1001	157
460	20231114	113700	3261869484	1003	1003	1005	998	1979
461	20231114	113600	3259893778	1003	1004	1005	996	13588
462	20231114	113500	3246308579	1005	1004	1005	1004	13
463	20231114	113400	3246295515	1005	1004	1005	1000	8199
464	20231114	113300	3238079765	1005	1005	1005	1004	1097
465	20231114	113200	3236977281	1004	997	1004	997	5708
466	20231114	113100	3231266716	996	998	999	996	13212
467	20231114	113000	3218094586	998	1000	1001	998	25875
468	20231114	112900	3192256516	1001	1001	1004	1001	4677
469	20231114	112800	3187574827	1002	1003	1004	1001	1418
470	20231114	112700	3186154163	1003	1002	1004	1001	1202
471	20231114	112600	3184949065	1002	1003	1005	1000	14758
472	20231114	112500	3170162048	1003	1007	1007	1001	7494
473	20231114	112400	3162637180	1008	1014	1014	1007	25104
474	20231114	112300	3137262896	1014	1011	1021	1011	57537
475	20231114	112200	3078856651	1014	1004	1022	1004	135780
476	20231114	112100	2941210346	1005	1003	1006	1002	16322
477	20231114	112000	2924823742	1002	1000	1002	1000	2340
478	20231114	111900	2922480405	1001	999	1001	999	6986
479	20231114	111800	2915495292	998	995	998	995	15698
480	20231114	111700	2899852619	995	995	995	994	8288
481	20231114	111600	2891606060	996	996	996	996	13
482	20231114	111500	2891593112	995	995	995	994	532
483	20231114	111400	2891063853	995	995	995	995	227
484	20231114	111300	2890837988	995	993	995	993	558
485	20231114	111200	2890283792	993	994	994	992	2922
486	20231114	111100	2887381052	994	995	995	994	1026
487	20231114	111000	2886360210	996	995	996	995	2539
488	20231114	110900	2883832116	995	996	996	995	1345
489	20231114	110800	2882493837	995	996	996	995	2363
490	20231114	110700	2880141403	996	997	997	996	26
491	20231114	110600	2880115505	996	996	996	996	2
492	20231114	110500	2880113513	995	995	995	995	1874
493	20231114	110400	2878248883	994	995	995	994	760
494	20231114	110300	2877493417	994	994	994	994	220
495	20231114	110200	2877274737	994	994	994	994	320
496	20231114	110100	2876956657	998	997	998	993	2875
497	20231114	110000	2874090799	997	991	997	991	10374
498	20231114	105900	2863773205	991	991	992	991	2986
499	20231114	105800	2860813089	991	991	991	990	638
500	20231114	105700	2860180832	991	991	991	990	3375
501	20231114	105600	2856836215	991	992	992	991	3644
502	20231114	105500	2853223842	991	992	992	991	4683
503	20231114	105400	2848580055	992	993	993	992	1623
504	20231114	105300	2846968621	993	994	994	993	1856
505	20231114	105200	2845124678	994	993	995	992	437
506	20231114	105100	2844690834	992	993	995	992	7883
507	20231114	105000	2836865284	995	995	995	995	1291
508	20231114	104900	2835580739	995	997	997	992	22186
509	20231114	104800	2813496567	997	998	998	997	4211
510	20231114	104700	2809296489	998	998	1000	998	4476
511	20231114	104600	2804828401	998	998	1000	998	2632
512	20231114	104500	2802201403	999	1000	1000	998	2247
513	20231114	104400	2799957724	1000	999	1000	999	4000
514	20231114	104300	2795957993	998	999	999	998	1330
515	20231114	104200	2794629413	999	1000	1000	999	4
516	20231114	104100	2794625416	1000	999	1001	999	4771
517	20231114	104000	2789856027	999	1001	1001	999	3309
518	20231114	103900	2786547530	1001	1001	1002	1001	1089
519	20231114	103800	2785457042	1002	1001	1002	1001	74
520	20231114	103700	2785382967	1000	999	1000	999	103
521	20231114	103600	2785279969	999	999	999	999	4
522	20231114	103500	2785275973	998	999	999	998	2013
523	20231114	103400	2783265486	998	1003	1003	998	562
524	20231114	103300	2782704046	1003	1001	1003	997	7038
525	20231114	103200	2775672315	1002	1001	1002	998	652
526	20231114	103100	2775019181	999	998	999	998	7210
527	20231114	103000	2767817174	998	999	999	998	6570
528	20231114	102900	2761256933	999	1001	1001	998	8313
529	20231114	102800	2752943311	1001	1003	1003	1001	5874
530	20231114	102700	2747059557	1003	1003	1003	1003	98
531	20231114	102600	2746961263	1004	1004	1005	1003	1677
532	20231114	102500	2745278038	1004	1004	1006	1004	8362
533	20231114	102400	2736872420	1004	1006	1006	1004	9723
534	20231114	102300	2727106641	1006	1002	1006	1002	12058
535	20231114	102200	2714994065	1001	1004	1005	1001	2305
536	20231114	102100	2712680041	1004	1003	1004	1001	3376
537	20231114	102000	2709292882	1004	1004	1004	1004	423
538	20231114	101900	2708868190	1004	1000	1004	999	3550
539	20231114	101800	2705314602	999	998	999	997	415
540	20231114	101700	2704900831	997	997	998	997	862
541	20231114	101600	2704041283	997	999	999	997	3530
542	20231114	101500	2700518325	999	1002	1002	999	1961
543	20231114	101400	2698557946	1002	1003	1003	1001	1693
544	20231114	101300	2696862630	1003	1004	1004	1003	667
545	20231114	101200	2696193092	1004	1000	1004	1000	2625
546	20231114	101100	2693562503	1001	999	1002	999	4058
547	20231114	101000	2689506489	998	996	998	996	972
548	20231114	100900	2688537324	996	996	996	996	2975
549	20231114	100800	2685574224	996	996	997	996	4160
550	20231114	100700	2681429739	996	997	997	996	7495
551	20231114	100600	2673959112	997	1000	1002	997	16787
552	20231114	100500	2657180720	1000	1004	1005	1000	42680
553	20231114	100400	2614452290	1005	1006	1006	1004	13002
554	20231114	100300	2601392259	1005	1005	1006	1004	5599
555	20231114	100200	2595763739	1005	1004	1005	1003	10192
556	20231114	100100	2585525715	1003	1003	1005	1003	16059
557	20231114	100000	2569402135	1004	1005	1005	1003	5584
558	20231114	095900	2563794862	1005	1005	1006	1004	2859
559	20231114	095800	2560921623	1005	1005	1006	1003	8525
560	20231114	095700	2552359890	1006	1004	1007	1003	6554
561	20231114	095600	2545770422	1001	999	1003	998	10064
562	20231114	095500	2535705516	999	1003	1003	999	9523
563	20231114	095400	2526170122	1003	999	1004	998	2143
564	20231114	095300	2524024734	999	1005	1006	998	14879
565	20231114	095200	2509098231	1006	997	1006	997	34237
566	20231114	095100	2474716960	997	994	998	993	23215
567	20231114	095000	2451628964	994	993	994	992	6994
568	20231114	094900	2444686065	993	995	995	993	5891
569	20231114	094800	2438829571	995	995	998	994	9336
570	20231114	094700	2429542342	995	995	1002	994	13503
571	20231114	094600	2416063156	1002	993	1002	992	65070
572	20231114	094500	2351127097	994	991	994	990	14164
573	20231114	094400	2337068093	991	985	991	985	14211
574	20231114	094300	2323028623	985	982	986	981	9932
575	20231114	094200	2313255700	983	981	985	981	11634
576	20231114	094100	2301824656	980	981	982	980	11708
577	20231114	094000	2290338085	981	979	982	979	5944
578	20231114	093900	2284509618	979	976	979	974	6176
579	20231114	093800	2278491481	975	972	975	970	9608
580	20231114	093700	2269152080	971	970	973	969	12385
581	20231114	093600	2257135560	971	974	974	970	23259
582	20231114	093500	2234550208	974	975	977	974	8975
583	20231114	093400	2225802546	975	975	976	973	1615
584	20231114	093300	2224229136	972	976	976	971	19593
585	20231114	093200	2205176491	977	977	979	974	64699
586	20231114	093100	2142047582	977	982	983	977	18206
587	20231114	093000	2124222484	983	982	983	982	2115
588	20231114	092900	2122145292	982	983	984	982	1543
589	20231114	092800	2120628627	984	981	984	981	1503
590	20231114	092700	2119153210	981	982	985	980	9373
591	20231114	092600	2109958032	982	982	983	980	29333
592	20231114	092500	2081184445	984	984	984	983	17651
593	20231114	092400	2063825828	984	986	987	983	12088
594	20231114	092300	2051928026	987	990	990	987	8113
595	20231114	092200	2043906061	990	992	992	987	22052
596	20231114	092100	2022084458	992	996	996	992	13191
597	20231114	092000	2008985844	996	990	999	990	34189
598	20231114	091900	1975020405	990	988	990	985	7157
599	20231114	091800	1967951856	988	981	991	981	24649
600	20231114	091700	1943618434	987	981	987	980	33856
601	20231114	091600	1910325333	981	983	985	980	15052
602	20231114	091500	1895517265	984	980	985	978	11997
603	20231114	091400	1883724874	980	977	980	977	12814
604	20231114	091300	1871185178	977	985	986	977	95303
605	20231114	091200	1777398413	986	986	987	985	45120
606	20231114	091100	1732940135	986	975	986	975	71984
607	20231114	091000	1662415654	975	976	978	970	84725
608	20231114	090900	1580075908	977	984	984	974	51367
609	20231114	090800	1529845132	986	979	988	979	35555
610	20231114	090700	1494868439	978	993	993	971	99469
611	20231114	090600	1397054910	992	1000	1002	991	78116
612	20231114	090500	1319397960	1000	997	1002	993	43668
613	20231114	090400	1275873250	998	1011	1011	990	118968
614	20231114	090300	1157258827	1010	1022	1023	1007	175462
615	20231114	090200	979724909	1025	1020	1027	1007	216059
616	20231114	090100	759789387	1020	1015	1060	989	499913
617	20231114	090000	247880383	1008	980	1015	980	250269