KissMeData/042940/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191700	150855614	463	463	463	463	12014
3	20231120	191600	150855614	463	463	463	463	0
4	20231120	191500	150855614	463	463	463	463	0
5	20231120	191400	150855614	463	463	463	463	0
6	20231120	191300	150855614	463	463	463	463	0
7	20231120	191200	150855614	463	463	463	463	0
8	20231120	191100	150855614	463	463	463	463	0
9	20231120	191000	150855614	463	463	463	463	0
10	20231120	190900	150855614	463	463	463	463	0
11	20231120	190800	150855614	463	463	463	463	0
12	20231120	190700	150855614	463	463	463	463	0
13	20231120	190600	150855614	463	463	463	463	0
14	20231120	190500	150855614	463	463	463	463	0
15	20231120	190400	150855614	463	463	463	463	0
16	20231120	190300	150855614	463	463	463	463	0
17	20231120	190200	150855614	463	463	463	463	0
18	20231120	190100	150855614	463	463	463	463	0
19	20231120	190000	150855614	463	463	463	463	0
20	20231120	185900	150855614	463	463	463	463	0
21	20231120	185800	150855614	463	463	463	463	0
22	20231120	185700	150855614	463	463	463	463	0
23	20231120	185600	150855614	463	463	463	463	0
24	20231120	185500	150855614	463	463	463	463	0
25	20231120	185400	150855614	463	463	463	463	0
26	20231120	185300	150855614	463	463	463	463	0
27	20231120	185200	150855614	463	463	463	463	0
28	20231120	185100	150855614	463	463	463	463	0
29	20231120	185000	150855614	463	463	463	463	0
30	20231120	184900	150855614	463	463	463	463	0
31	20231120	184800	150855614	463	463	463	463	0
32	20231120	184700	150855614	463	463	463	463	12014
33	20231120	184600	150855614	463	463	463	463	0
34	20231120	184500	150855614	463	463	463	463	0
35	20231120	184400	150855614	463	463	463	463	0
36	20231120	184300	150855614	463	463	463	463	0
37	20231120	184200	150855614	463	463	463	463	0
38	20231120	184100	150855614	463	463	463	463	0
39	20231120	184000	150855614	463	463	463	463	0
40	20231120	183900	150855614	463	463	463	463	0
41	20231120	183800	150855614	463	463	463	463	0
42	20231120	183700	150855614	463	463	463	463	0
43	20231120	183600	150855614	463	463	463	463	0
44	20231120	183500	150855614	463	463	463	463	0
45	20231120	183400	150855614	463	463	463	463	0
46	20231120	183300	150855614	463	463	463	463	0
47	20231120	183200	150855614	463	463	463	463	0
48	20231120	183100	150855614	463	463	463	463	0
49	20231120	183000	150855614	463	463	463	463	0
50	20231120	182900	150855614	463	463	463	463	0
51	20231120	182800	150855614	463	463	463	463	0
52	20231120	182700	150855614	463	463	463	463	0
53	20231120	182600	150855614	463	463	463	463	0
54	20231120	182500	150855614	463	463	463	463	0
55	20231120	182400	150855614	463	463	463	463	0
56	20231120	182300	150855614	463	463	463	463	0
57	20231120	182200	150855614	463	463	463	463	0
58	20231120	182100	150855614	463	463	463	463	0
59	20231120	182000	150855614	463	463	463	463	0
60	20231120	181900	150855614	463	463	463	463	0
61	20231120	181800	150855614	463	463	463	463	0
62	20231120	181700	150855614	463	463	463	463	12014
63	20231120	181600	150855614	463	463	463	463	0
64	20231120	181500	150855614	463	463	463	463	0
65	20231120	181400	150855614	463	463	463	463	0
66	20231120	181300	150855614	463	463	463	463	0
67	20231120	181200	150855614	463	463	463	463	0
68	20231120	181100	150855614	463	463	463	463	0
69	20231120	181000	150855614	463	463	463	463	0
70	20231120	180900	150855614	463	463	463	463	0
71	20231120	180800	150855614	463	463	463	463	0
72	20231120	180700	150855614	463	463	463	463	0
73	20231120	180600	150855614	463	463	463	463	0
74	20231120	180500	150855614	463	463	463	463	0
75	20231120	180400	150855614	463	463	463	463	0
76	20231120	180300	150855614	463	463	463	463	0
77	20231120	180200	150855614	463	463	463	463	0
78	20231120	180100	150855614	463	463	463	463	0
79	20231120	180000	150855614	463	463	463	463	0
80	20231120	175900	150855614	463	463	463	463	0
81	20231120	175800	150855614	463	463	463	463	0
82	20231120	175700	150855614	463	463	463	463	0
83	20231120	175600	150855614	463	463	463	463	0
84	20231120	175500	150855614	463	463	463	463	0
85	20231120	175400	150855614	463	463	463	463	0
86	20231120	175300	150855614	463	463	463	463	0
87	20231120	175200	150855614	463	463	463	463	0
88	20231120	175100	150855614	463	463	463	463	0
89	20231120	175000	150855614	463	463	463	463	0
90	20231120	174900	150855614	463	463	463	463	0
91	20231120	174800	150855614	463	463	463	463	0
92	20231120	174700	150855614	463	463	463	463	12014
93	20231120	174600	150855614	463	463	463	463	0
94	20231120	174500	150855614	463	463	463	463	0
95	20231120	174400	150855614	463	463	463	463	0
96	20231120	174300	150855614	463	463	463	463	0
97	20231120	174200	150855614	463	463	463	463	0
98	20231120	174100	150855614	463	463	463	463	0
99	20231120	174000	150855614	463	463	463	463	0
100	20231120	173900	150855614	463	463	463	463	0
101	20231120	173800	150855614	463	463	463	463	0
102	20231120	173700	150855614	463	463	463	463	0
103	20231120	173600	150855614	463	463	463	463	0
104	20231120	173500	150855614	463	463	463	463	0
105	20231120	173400	150855614	463	463	463	463	0
106	20231120	173300	150855614	463	463	463	463	0
107	20231120	173200	150855614	463	463	463	463	0
108	20231120	173100	150855614	463	463	463	463	0
109	20231120	173000	150855614	463	463	463	463	0
110	20231120	172900	150855614	463	463	463	463	0
111	20231120	172800	150855614	463	463	463	463	0
112	20231120	172700	150855614	463	463	463	463	0
113	20231120	172600	150855614	463	463	463	463	0
114	20231120	172500	150855614	463	463	463	463	0
115	20231120	172400	150855614	463	463	463	463	0
116	20231120	172300	150855614	463	463	463	463	0
117	20231120	172200	150855614	463	463	463	463	0
118	20231120	172100	150855614	463	463	463	463	0
119	20231120	172000	150855614	463	463	463	463	0
120	20231120	171900	150855614	463	463	463	463	0
121	20231120	171800	150855614	463	463	463	463	0
122	20231120	171700	150855614	463	463	463	463	12014
123	20231120	171600	150855614	463	463	463	463	0
124	20231120	171500	150855614	463	463	463	463	0
125	20231120	171400	150855614	463	463	463	463	0
126	20231120	171300	150855614	463	463	463	463	0
127	20231120	171200	150855614	463	463	463	463	0
128	20231120	171100	150855614	463	463	463	463	0
129	20231120	171000	150855614	463	463	463	463	0
130	20231120	170900	150855614	463	463	463	463	0
131	20231120	170800	150855614	463	463	463	463	0
132	20231120	170700	150855614	463	463	463	463	0
133	20231120	170600	150855614	463	463	463	463	0
134	20231120	170500	150855614	463	463	463	463	0
135	20231120	170400	150855614	463	463	463	463	0
136	20231120	170300	150855614	463	463	463	463	0
137	20231120	170200	150855614	463	463	463	463	0
138	20231120	170100	150855614	463	463	463	463	0
139	20231120	170000	150855614	463	463	463	463	0
140	20231120	165900	150855614	463	463	463	463	0
141	20231120	165800	150855614	463	463	463	463	0
142	20231120	165700	150855614	463	463	463	463	0
143	20231120	165600	150855614	463	463	463	463	0
144	20231120	165500	150855614	463	463	463	463	0
145	20231120	165400	150855614	463	463	463	463	0
146	20231120	165300	150855614	463	463	463	463	0
147	20231120	165200	150855614	463	463	463	463	0
148	20231120	165100	150855614	463	463	463	463	0
149	20231120	165000	150855614	463	463	463	463	0
150	20231120	164900	150855614	463	463	463	463	0
151	20231120	164800	150855614	463	463	463	463	0
152	20231120	164700	150855614	463	463	463	463	12014
153	20231120	164600	150855614	463	463	463	463	0
154	20231120	164500	150855614	463	463	463	463	0
155	20231120	164400	150855614	463	463	463	463	0
156	20231120	164300	150855614	463	463	463	463	0
157	20231120	164200	150855614	463	463	463	463	0
158	20231120	164100	150855614	463	463	463	463	0
159	20231120	164000	150855614	463	463	463	463	0
160	20231120	163900	150855614	463	463	463	463	0
161	20231120	163800	150855614	463	463	463	463	0
162	20231120	163700	150855614	463	463	463	463	0
163	20231120	163600	150855614	463	463	463	463	0
164	20231120	163500	150855614	463	463	463	463	0
165	20231120	163400	150855614	463	463	463	463	0
166	20231120	163300	150855614	463	463	463	463	0
167	20231120	163200	150855614	463	463	463	463	0
168	20231120	163100	150855614	463	463	463	463	0
169	20231120	163000	150855614	463	463	463	463	0
170	20231120	162900	150855614	463	463	463	463	0
171	20231120	162800	150855614	463	463	463	463	0
172	20231120	162700	150855614	463	463	463	463	0
173	20231120	162600	150855614	463	463	463	463	0
174	20231120	162500	150855614	463	463	463	463	0
175	20231120	162400	150855614	463	463	463	463	0
176	20231120	162300	150855614	463	463	463	463	0
177	20231120	162200	150855614	463	463	463	463	0
178	20231120	162100	150855614	463	463	463	463	0
179	20231120	162000	150855614	463	463	463	463	0
180	20231120	161900	150855614	463	463	463	463	0
181	20231120	161800	150855614	463	463	463	463	0
182	20231120	161700	150855614	463	463	463	463	12014
183	20231120	161600	150855614	463	463	463	463	0
184	20231120	161500	150855614	463	463	463	463	0
185	20231120	161400	150855614	463	463	463	463	0
186	20231120	161300	150855614	463	463	463	463	0
187	20231120	161200	150855614	463	463	463	463	0
188	20231120	161100	150855614	463	463	463	463	0
189	20231120	161000	150855614	463	463	463	463	0
190	20231120	160900	150855614	463	463	463	463	0
191	20231120	160800	150855614	463	463	463	463	0
192	20231120	160700	150855614	463	463	463	463	0
193	20231120	160600	150855614	463	463	463	463	0
194	20231120	160500	150855614	463	463	463	463	0
195	20231120	160400	150855614	463	463	463	463	0
196	20231120	160300	150855614	463	463	463	463	0
197	20231120	160200	150855614	463	463	463	463	0
198	20231120	160100	150855614	463	463	463	463	0
199	20231120	160000	150855614	463	463	463	463	0
200	20231120	155900	150855614	463	463	463	463	0
201	20231120	155800	150855614	463	463	463	463	0
202	20231120	155700	150855614	463	463	463	463	0
203	20231120	155600	150855614	463	463	463	463	0
204	20231120	155500	150855614	463	463	463	463	0
205	20231120	155400	150855614	463	463	463	463	0
206	20231120	155300	150855614	463	463	463	463	0
207	20231120	155200	150855614	463	463	463	463	0
208	20231120	155100	150855614	463	463	463	463	0
209	20231120	155000	150855614	463	463	463	463	0
210	20231120	154900	150855614	463	463	463	463	0
211	20231120	154800	150855614	463	463	463	463	0
212	20231120	154700	150855614	463	463	463	463	12014
213	20231120	154600	150855614	463	463	463	463	0
214	20231120	154500	150855614	463	463	463	463	0
215	20231120	154400	150855614	463	463	463	463	0
216	20231120	154300	150855614	463	463	463	463	0
217	20231120	154200	150855614	463	463	463	463	0
218	20231120	154100	150855614	463	463	463	463	0
219	20231120	154000	150855614	463	463	463	463	0
220	20231120	153900	150855614	463	463	463	463	0
221	20231120	153800	150855614	463	463	463	463	0
222	20231120	153700	150855614	463	463	463	463	0
223	20231120	153600	150855614	463	463	463	463	0
224	20231120	153500	150855614	463	463	463	463	0
225	20231120	153400	150855614	463	463	463	463	0
226	20231120	153300	150855614	463	463	463	463	0
227	20231120	153200	150855614	463	463	463	463	0
228	20231120	153100	150855614	463	463	463	463	0
229	20231120	153000	150855614	463	463	463	463	12014
230	20231120	152900	145293132	462	462	462	462	0
231	20231120	152800	145293132	462	462	462	462	0
232	20231120	152700	145293132	462	462	462	462	0
233	20231120	152600	145293132	462	462	462	462	0
234	20231120	152500	145293132	462	462	462	462	0
235	20231120	152400	145293132	462	462	462	462	0
236	20231120	152300	145293132	462	462	462	462	0
237	20231120	152200	145293132	462	462	462	462	0
238	20231120	152100	145293132	462	462	462	462	0
239	20231120	152000	145293132	462	462	462	462	0
240	20231120	151900	145293132	462	462	462	462	0
241	20231120	151800	145293132	462	462	462	462	0
242	20231120	151700	145293132	462	462	462	462	1795
243	20231120	151600	144463842	462	462	462	462	40
244	20231120	151500	144445362	462	462	462	462	2087
245	20231120	151400	143481168	462	462	462	462	50
246	20231120	151300	143458068	462	462	462	462	188
247	20231120	151200	143371212	463	463	463	463	0
248	20231120	151100	143371212	463	463	463	463	0
249	20231120	151000	143371212	463	463	463	463	0
250	20231120	150900	143371212	463	463	463	463	0
251	20231120	150800	143371212	463	463	463	463	3
252	20231120	150700	143369823	463	463	463	463	0
253	20231120	150600	143369823	463	463	463	463	0
254	20231120	150500	143369823	463	463	463	463	0
255	20231120	150400	143369823	463	463	463	463	0
256	20231120	150300	143369823	463	464	464	461	3
257	20231120	150200	143368435	461	461	461	461	0
258	20231120	150100	143368435	461	461	461	461	1
259	20231120	150000	143367974	461	462	462	461	261
260	20231120	145900	143247613	461	461	461	461	0
261	20231120	145800	143247613	461	461	461	461	0
262	20231120	145700	143247613	461	461	461	461	124
263	20231120	145600	143190449	464	461	464	461	6822
264	20231120	145500	140031341	461	461	461	461	75
265	20231120	145400	139996766	459	459	459	459	0
266	20231120	145300	139996766	459	459	459	459	1
267	20231120	145200	139996307	461	459	461	459	1088
268	20231120	145100	139496912	460	460	460	460	0
269	20231120	145000	139496912	460	460	460	460	188
270	20231120	144900	139410432	460	460	460	460	0
271	20231120	144800	139410432	460	460	460	460	1331
272	20231120	144700	138798172	459	459	459	459	15
273	20231120	144600	138791287	459	459	459	459	50
274	20231120	144500	138768337	459	459	459	459	8
275	20231120	144400	138764665	459	459	459	459	1
276	20231120	144300	138764206	459	459	459	459	2
277	20231120	144200	138763288	460	460	460	460	15
278	20231120	144100	138756388	460	460	460	460	55
279	20231120	144000	138731088	460	459	460	459	533
280	20231120	143900	138486387	459	460	460	459	2803
281	20231120	143800	137198810	460	460	460	460	0
282	20231120	143700	137198810	460	460	460	460	4077
283	20231120	143600	135323390	459	459	459	459	1
284	20231120	143500	135322931	459	459	459	459	72
285	20231120	143400	135289883	459	459	459	459	0
286	20231120	143300	135289883	459	459	459	459	1
287	20231120	143200	135289424	460	460	460	459	52
288	20231120	143100	135265505	459	459	459	459	1
289	20231120	143000	135265046	459	459	459	459	188
290	20231120	142900	135178754	459	459	459	459	85
291	20231120	142800	135139739	459	459	459	459	0
292	20231120	142700	135139739	459	459	459	459	1
293	20231120	142600	135139280	458	458	458	458	0
294	20231120	142500	135139280	458	458	458	458	0
295	20231120	142400	135139280	458	458	458	458	4
296	20231120	142300	135137448	460	460	460	460	500
297	20231120	142200	134907448	458	458	458	458	0
298	20231120	142100	134907448	458	458	458	458	73
299	20231120	142000	134874014	458	458	458	458	185
300	20231120	141900	134789284	458	458	458	458	0
301	20231120	141800	134789284	458	458	458	458	0
302	20231120	141700	134789284	458	458	458	458	0
303	20231120	141600	134789284	458	458	458	458	0
304	20231120	141500	134789284	458	458	458	458	2
305	20231120	141400	134788368	458	458	458	458	71
306	20231120	141300	134755850	458	459	459	458	271
307	20231120	141200	134631682	460	460	460	460	0
308	20231120	141100	134631682	460	460	460	460	0
309	20231120	141000	134631682	460	460	460	460	0
310	20231120	140900	134631682	460	460	460	460	0
311	20231120	140800	134631682	460	460	460	460	53
312	20231120	140700	134607302	460	460	460	460	700
313	20231120	140600	134285302	460	460	460	460	0
314	20231120	140500	134285302	460	459	460	458	665
315	20231120	140400	133980107	459	459	459	459	0
316	20231120	140300	133980107	459	459	459	459	75
317	20231120	140200	133945682	458	459	459	458	101
318	20231120	140100	133899423	458	459	459	458	436
319	20231120	140000	133699300	459	459	459	459	186
320	20231120	135900	133613926	459	460	460	459	371
321	20231120	135800	133443306	459	459	459	459	39
322	20231120	135700	133425405	459	459	459	459	3
323	20231120	135600	133424028	459	459	459	459	2037
324	20231120	135500	132489045	459	459	459	459	237
325	20231120	135400	132380262	458	459	459	458	2
326	20231120	135300	132379345	458	459	459	458	88
327	20231120	135200	132339024	458	458	458	458	0
328	20231120	135100	132339024	458	458	458	458	0
329	20231120	135000	132339024	458	458	458	458	179
330	20231120	134900	132257042	458	458	458	458	1948
331	20231120	134800	131364858	458	458	458	458	75
332	20231120	134700	131330508	458	458	458	458	17
333	20231120	134600	131322722	460	460	460	460	0
334	20231120	134500	131322722	460	460	460	460	0
335	20231120	134400	131322722	460	460	460	460	1
336	20231120	134300	131322262	458	458	458	458	84
337	20231120	134200	131283790	458	458	458	458	207
338	20231120	134100	131188984	458	458	458	458	2
339	20231120	134000	131188068	461	461	461	461	0
340	20231120	133900	131188068	461	461	461	461	0
341	20231120	133800	131188068	461	461	461	461	0
342	20231120	133700	131188068	461	461	461	461	20
343	20231120	133600	131178848	461	458	461	458	2847
344	20231120	133500	129874762	458	458	458	458	100
345	20231120	133400	129828962	457	457	457	457	0
346	20231120	133300	129828962	457	457	457	457	0
347	20231120	133200	129828962	457	457	457	457	72
348	20231120	133100	129796058	457	457	457	457	1
349	20231120	133000	129795601	457	457	457	457	186
350	20231120	132900	129710599	457	457	457	457	0
351	20231120	132800	129710599	457	457	457	457	0
352	20231120	132700	129710599	457	457	457	457	73
353	20231120	132600	129677238	457	457	457	457	33
354	20231120	132500	129662157	457	457	457	457	0
355	20231120	132400	129662157	457	457	457	457	0
356	20231120	132300	129662157	457	457	457	457	281
357	20231120	132200	129533740	458	458	458	458	0
358	20231120	132100	129533740	458	458	458	458	0
359	20231120	132000	129533740	458	458	458	458	0
360	20231120	131900	129533740	458	458	458	458	0
361	20231120	131800	129533740	458	458	458	458	0
362	20231120	131700	129533740	458	458	458	458	0
363	20231120	131600	129533740	458	458	458	458	0
364	20231120	131500	129533740	458	458	458	458	80
365	20231120	131400	129497100	457	457	457	457	0
366	20231120	131300	129497100	457	457	457	457	0
367	20231120	131200	129497100	457	457	457	457	96
368	20231120	131100	129453228	457	457	457	457	1
369	20231120	131000	129452771	457	457	457	457	190
370	20231120	130900	129365941	457	457	457	457	0
371	20231120	130800	129365941	457	457	457	457	366
372	20231120	130700	129198679	457	457	457	457	0
373	20231120	130600	129198679	457	457	457	457	73
374	20231120	130500	129165318	457	457	457	457	0
375	20231120	130400	129165318	457	458	458	457	55
376	20231120	130300	129140129	457	457	457	457	185
377	20231120	130200	129055584	457	457	457	457	1
378	20231120	130100	129055127	458	458	458	458	0
379	20231120	130000	129055127	458	458	458	458	0
380	20231120	125900	129055127	458	458	458	458	51
381	20231120	125800	129031769	458	458	458	458	0
382	20231120	125700	129031769	458	458	458	458	0
383	20231120	125600	129031769	458	458	458	458	84
384	20231120	125500	128993297	458	458	458	458	0
385	20231120	125400	128993297	458	458	458	458	0
386	20231120	125300	128993297	458	458	458	458	0
387	20231120	125200	128993297	458	458	458	458	4802
388	20231120	125100	126793981	458	458	458	458	68
389	20231120	125000	126762837	458	458	458	458	3930
390	20231120	124900	124962897	458	458	458	458	2
391	20231120	124800	124961981	458	458	458	458	69
392	20231120	124700	124930379	458	458	458	458	0
393	20231120	124600	124930379	458	458	458	458	0
394	20231120	124500	124930379	458	458	458	458	0
395	20231120	124400	124930379	458	458	458	458	0
396	20231120	124300	124930379	458	458	458	458	175
397	20231120	124200	124850229	460	460	460	460	0
398	20231120	124100	124850229	460	460	460	460	0
399	20231120	124000	124850229	460	460	460	460	0
400	20231120	123900	124850229	460	460	460	460	665
401	20231120	123800	124544329	460	460	460	460	0
402	20231120	123700	124544329	460	460	460	460	0
403	20231120	123600	124544329	460	460	460	460	1
404	20231120	123500	124543869	459	459	459	459	3
405	20231120	123400	124542492	459	459	459	459	1
406	20231120	123300	124542033	457	461	461	456	7810
407	20231120	123200	120960193	462	462	462	462	53
408	20231120	123100	120935707	461	461	461	461	0
409	20231120	123000	120935707	461	461	461	461	333
410	20231120	122900	120782194	461	461	461	461	2
411	20231120	122800	120781272	461	462	462	461	3
412	20231120	122700	120779888	461	461	461	461	0
413	20231120	122600	120779888	461	461	461	461	624
414	20231120	122500	120492224	461	461	461	461	1
415	20231120	122400	120491763	461	461	461	461	26
416	20231120	122300	120479777	461	461	461	461	0
417	20231120	122200	120479777	461	461	461	461	10
418	20231120	122100	120475167	461	461	461	461	9
419	20231120	122000	120471018	461	461	461	461	191
420	20231120	121900	120382967	460	460	460	460	625
421	20231120	121800	120095467	460	460	460	460	0
422	20231120	121700	120095467	460	460	460	460	600
423	20231120	121600	119819467	460	460	460	460	0
424	20231120	121500	119819467	460	460	460	460	3000
425	20231120	121400	118439467	460	460	460	460	0
426	20231120	121300	118439467	460	460	460	460	0
427	20231120	121200	118439467	460	460	460	460	693
428	20231120	121100	118120687	460	460	460	460	367
429	20231120	121000	117951867	460	460	460	460	246
430	20231120	120900	117838707	460	460	460	460	68
431	20231120	120800	117807427	460	460	460	460	1340
432	20231120	120700	117191027	460	460	460	460	0
433	20231120	120600	117191027	460	460	460	460	6
434	20231120	120500	117188267	460	460	460	460	625
435	20231120	120400	116900767	460	460	460	460	0
436	20231120	120300	116900767	460	460	460	460	31
437	20231120	120200	116886507	463	463	463	463	8
438	20231120	120100	116882803	460	460	460	460	12
439	20231120	120000	116877283	460	459	462	459	42165
440	20231120	115900	97483161	459	459	459	459	0
441	20231120	115800	97483161	459	456	459	456	626
442	20231120	115700	97197702	458	458	458	458	1998
443	20231120	115600	96282618	458	458	458	458	2
444	20231120	115500	96281702	456	456	456	456	0
445	20231120	115400	96281702	456	456	456	456	73
446	20231120	115300	96248414	456	456	456	456	4
447	20231120	115200	96246590	456	456	456	456	14
448	20231120	115100	96240206	456	456	456	456	2152
449	20231120	115000	95258894	458	458	458	458	176
450	20231120	114900	95178286	458	458	458	458	79
451	20231120	114800	95142104	458	458	458	458	0
452	20231120	114700	95142104	458	458	458	458	86
453	20231120	114600	95102716	458	458	458	458	1
454	20231120	114500	95102258	458	458	458	458	0
455	20231120	114400	95102258	458	458	458	458	0
456	20231120	114300	95102258	458	458	458	458	12
457	20231120	114200	95096762	458	458	458	458	36
458	20231120	114100	95080274	458	458	458	458	300
459	20231120	114000	94942874	458	458	458	458	0
460	20231120	113900	94942874	458	458	458	458	0
461	20231120	113800	94942874	458	458	458	458	0
462	20231120	113700	94942874	458	458	458	458	200
463	20231120	113600	94851274	455	455	455	455	24
464	20231120	113500	94840354	455	455	455	455	0
465	20231120	113400	94840354	455	455	455	455	0
466	20231120	113300	94840354	455	456	456	455	946
467	20231120	113200	94409193	456	456	456	456	0
468	20231120	113100	94409193	456	456	456	456	209
469	20231120	113000	94313889	456	456	456	456	79
470	20231120	112900	94277865	458	458	458	458	100
471	20231120	112800	94232065	458	457	458	457	53
472	20231120	112700	94207792	458	458	458	458	0
473	20231120	112600	94207792	458	457	458	457	44
474	20231120	112500	94187641	458	458	458	458	25
475	20231120	112400	94176191	456	456	456	456	581
476	20231120	112300	93911255	456	456	456	456	0
477	20231120	112200	93911255	456	456	456	456	20
478	20231120	112100	93902135	456	456	456	456	0
479	20231120	112000	93902135	456	456	456	456	201
480	20231120	111900	93810479	456	456	456	456	0
481	20231120	111800	93810479	456	456	456	456	0
482	20231120	111700	93810479	456	456	456	456	0
483	20231120	111600	93810479	456	456	456	456	0
484	20231120	111500	93810479	456	456	456	456	71
485	20231120	111400	93778103	456	456	456	456	366
486	20231120	111300	93611207	456	456	456	456	0
487	20231120	111200	93611207	456	456	456	456	0
488	20231120	111100	93611207	456	456	456	456	0
489	20231120	111000	93611207	456	457	457	456	181
490	20231120	110900	93528670	456	456	456	456	1402
491	20231120	110800	92889358	459	457	459	457	10126
492	20231120	110700	88252750	457	457	457	457	1
493	20231120	110600	88252293	457	457	457	457	0
494	20231120	110500	88252293	457	456	457	456	650
495	20231120	110400	87955883	456	456	456	456	12
496	20231120	110300	87950411	457	457	457	457	12
497	20231120	110200	87944927	456	456	456	456	0
498	20231120	110100	87944927	456	456	456	456	0
499	20231120	110000	87944927	456	456	456	456	265
500	20231120	105900	87824087	456	456	456	456	0
501	20231120	105800	87824087	456	456	457	456	1260
502	20231120	105700	87249227	457	457	457	457	0
503	20231120	105600	87249227	457	457	457	457	53
504	20231120	105500	87225006	457	456	457	456	111
505	20231120	105400	87174334	456	456	456	456	80
506	20231120	105300	87137854	457	456	457	456	223
507	20231120	105200	87036123	456	457	457	456	1000
508	20231120	105100	86580113	457	457	457	457	894
509	20231120	105000	86171555	458	458	458	458	0
510	20231120	104900	86171555	458	458	458	458	1
511	20231120	104800	86171097	457	457	457	457	23
512	20231120	104700	86160586	457	457	457	457	74
513	20231120	104600	86126768	458	457	458	457	76
514	20231120	104500	86091969	456	456	456	456	0
515	20231120	104400	86091969	456	456	457	456	866
516	20231120	104300	85696849	457	455	457	454	786
517	20231120	104200	85338553	454	454	454	454	12
518	20231120	104100	85333105	454	457	457	454	47
519	20231120	104000	85311653	457	457	458	457	489
520	20231120	103900	85088159	457	458	458	457	645
521	20231120	103800	84792820	458	457	458	457	1091
522	20231120	103700	84294070	453	454	454	453	712
523	20231120	103600	83971199	453	455	455	453	130
524	20231120	103500	83912189	453	453	453	453	0
525	20231120	103400	83912189	453	459	460	453	15384
526	20231120	103300	76910945	459	459	459	459	14
527	20231120	103200	76904519	459	458	459	458	4138
528	20231120	103100	75008420	457	457	457	457	214
529	20231120	103000	74910622	457	457	457	457	70
530	20231120	102900	74878632	458	458	458	458	0
531	20231120	102800	74878632	458	458	458	458	0
532	20231120	102700	74878632	458	458	458	458	0
533	20231120	102600	74878632	458	456	458	456	6959
534	20231120	102500	71693763	458	458	458	458	0
535	20231120	102400	71693763	458	456	458	456	59
536	20231120	102300	71666751	456	456	456	456	161
537	20231120	102200	71593335	458	458	458	458	0
538	20231120	102100	71593335	458	458	458	458	1
539	20231120	102000	71592877	459	459	459	459	0
540	20231120	101900	71592877	459	458	459	458	30
541	20231120	101800	71579125	459	456	459	456	63
542	20231120	101700	71550393	456	456	456	456	420
543	20231120	101600	71358873	456	456	456	456	50
544	20231120	101500	71336073	458	458	458	458	11
545	20231120	101400	71331035	460	460	460	460	40
546	20231120	101300	71312635	460	457	460	456	5062
547	20231120	101200	69001515	460	460	460	460	2
548	20231120	101100	69000595	459	459	460	458	610
549	20231120	101000	68720991	459	459	459	459	541
550	20231120	100900	68472672	459	459	459	459	326
551	20231120	100800	68323038	459	459	459	459	4813
552	20231120	100700	66113871	459	459	459	459	4079
553	20231120	100600	64241610	460	460	460	460	303
554	20231120	100500	64102230	460	460	460	460	0
555	20231120	100400	64102230	460	460	460	460	1
556	20231120	100300	64101770	460	460	460	460	29
557	20231120	100200	64088430	460	460	460	460	0
558	20231120	100100	64088430	460	460	460	460	191
559	20231120	100000	64000570	461	461	461	460	239
560	20231120	095900	63890392	461	461	461	461	0
561	20231120	095800	63890392	461	461	461	461	0
562	20231120	095700	63890392	461	461	461	459	18
563	20231120	095600	63882100	461	461	461	461	106
564	20231120	095500	63833234	461	463	464	461	874
565	20231120	095400	63427989	460	461	462	460	2153
566	20231120	095300	62437398	460	460	460	460	266
567	20231120	095200	62315038	462	462	462	462	55
568	20231120	095100	62289628	462	462	462	462	150
569	20231120	095000	62220328	462	461	462	461	2
570	20231120	094900	62219405	462	460	462	460	7164
571	20231120	094800	58921965	462	462	462	462	478
572	20231120	094700	58701129	462	462	462	462	558
573	20231120	094600	58443333	462	462	462	462	1
574	20231120	094500	58442871	459	459	459	459	8
575	20231120	094400	58439199	459	460	460	459	4600
576	20231120	094300	56323387	460	462	462	460	35
577	20231120	094200	56307285	461	463	463	461	837
578	20231120	094100	55919924	464	464	465	464	1151
579	20231120	094000	55385295	460	460	460	460	203
580	20231120	093900	55291915	460	461	465	460	7334
581	20231120	093800	51898630	461	461	461	461	1
582	20231120	093700	51898169	462	460	462	460	1310
583	20231120	093600	51295529	458	459	460	458	10989
584	20231120	093500	46251577	458	459	459	458	122
585	20231120	093400	46195698	458	459	459	458	66
586	20231120	093300	46165455	458	455	458	455	502
587	20231120	093200	45935940	456	456	456	456	10
588	20231120	093100	45931380	455	455	455	455	1
589	20231120	093000	45930925	455	455	455	455	208
590	20231120	092900	45836285	455	455	455	455	2
591	20231120	092800	45835375	455	455	455	455	76
592	20231120	092700	45800795	454	458	460	454	5412
593	20231120	092600	43322617	458	458	458	458	0
594	20231120	092500	43322617	458	457	458	457	11363
595	20231120	092400	38122313	455	453	455	453	12714
596	20231120	092300	32338087	454	453	454	453	792
597	20231120	092200	31978711	454	454	454	454	685
598	20231120	092100	31667721	454	454	454	454	0
599	20231120	092000	31667721	454	454	454	454	0
600	20231120	091900	31667721	454	454	454	454	4264
601	20231120	091800	29731865	454	454	454	454	102
602	20231120	091700	29685557	454	455	455	454	621
603	20231120	091600	29403003	454	454	454	454	0
604	20231120	091500	29403003	454	453	454	453	2244
605	20231120	091400	28384558	452	453	453	452	3283
606	20231120	091300	26899626	453	453	453	453	8
607	20231120	091200	26896002	453	452	453	451	270
608	20231120	091100	26774180	451	454	454	451	1451
609	20231120	091000	26119746	454	452	454	452	263
610	20231120	090900	26000854	454	454	454	454	102
611	20231120	090800	25954546	454	454	455	454	406
612	20231120	090700	25770192	455	452	458	452	10755
613	20231120	090600	20871816	452	449	452	448	11377
614	20231120	090500	15756827	449	450	450	449	7844
615	20231120	090400	12227168	450	450	450	450	448
616	20231120	090300	12025568	450	446	450	446	1022
617	20231120	090200	11566809	449	448	449	446	4038
618	20231120	090100	9757777	448	448	448	445	10251
619	20231120	090000	5171800	450	450	450	449	11493