KissMeData/208340/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201600	584661730	970	970	970	970	4406
3	20231120	201500	584661730	970	970	970	970	0
4	20231120	201400	584661730	970	970	970	970	0
5	20231120	201300	584661730	970	970	970	970	0
6	20231120	201200	584661730	970	970	970	970	0
7	20231120	201100	584661730	970	970	970	970	0
8	20231120	201000	584661730	970	970	970	970	0
9	20231120	200900	584661730	970	970	970	970	0
10	20231120	200800	584661730	970	970	970	970	0
11	20231120	200700	584661730	970	970	970	970	0
12	20231120	200600	584661730	970	970	970	970	0
13	20231120	200500	584661730	970	970	970	970	0
14	20231120	200400	584661730	970	970	970	970	0
15	20231120	200300	584661730	970	970	970	970	0
16	20231120	200200	584661730	970	970	970	970	0
17	20231120	200100	584661730	970	970	970	970	0
18	20231120	200000	584661730	970	970	970	970	0
19	20231120	195900	584661730	970	970	970	970	0
20	20231120	195800	584661730	970	970	970	970	0
21	20231120	195700	584661730	970	970	970	970	0
22	20231120	195600	584661730	970	970	970	970	0
23	20231120	195500	584661730	970	970	970	970	0
24	20231120	195400	584661730	970	970	970	970	0
25	20231120	195300	584661730	970	970	970	970	0
26	20231120	195200	584661730	970	970	970	970	0
27	20231120	195100	584661730	970	970	970	970	0
28	20231120	195000	584661730	970	970	970	970	0
29	20231120	194900	584661730	970	970	970	970	0
30	20231120	194800	584661730	970	970	970	970	0
31	20231120	194700	584661730	970	970	970	970	0
32	20231120	194600	584661730	970	970	970	970	4406
33	20231120	194500	584661730	970	970	970	970	0
34	20231120	194400	584661730	970	970	970	970	0
35	20231120	194300	584661730	970	970	970	970	0
36	20231120	194200	584661730	970	970	970	970	0
37	20231120	194100	584661730	970	970	970	970	0
38	20231120	194000	584661730	970	970	970	970	0
39	20231120	193900	584661730	970	970	970	970	0
40	20231120	193800	584661730	970	970	970	970	0
41	20231120	193700	584661730	970	970	970	970	0
42	20231120	193600	584661730	970	970	970	970	0
43	20231120	193500	584661730	970	970	970	970	0
44	20231120	193400	584661730	970	970	970	970	0
45	20231120	193300	584661730	970	970	970	970	0
46	20231120	193200	584661730	970	970	970	970	0
47	20231120	193100	584661730	970	970	970	970	0
48	20231120	193000	584661730	970	970	970	970	0
49	20231120	192900	584661730	970	970	970	970	0
50	20231120	192800	584661730	970	970	970	970	0
51	20231120	192700	584661730	970	970	970	970	0
52	20231120	192600	584661730	970	970	970	970	0
53	20231120	192500	584661730	970	970	970	970	0
54	20231120	192400	584661730	970	970	970	970	0
55	20231120	192300	584661730	970	970	970	970	0
56	20231120	192200	584661730	970	970	970	970	0
57	20231120	192100	584661730	970	970	970	970	0
58	20231120	192000	584661730	970	970	970	970	0
59	20231120	191900	584661730	970	970	970	970	0
60	20231120	191800	584661730	970	970	970	970	0
61	20231120	191700	584661730	970	970	970	970	0
62	20231120	191600	584661730	970	970	970	970	4406
63	20231120	191500	584661730	970	970	970	970	0
64	20231120	191400	584661730	970	970	970	970	0
65	20231120	191300	584661730	970	970	970	970	0
66	20231120	191200	584661730	970	970	970	970	0
67	20231120	191100	584661730	970	970	970	970	0
68	20231120	191000	584661730	970	970	970	970	0
69	20231120	190900	584661730	970	970	970	970	0
70	20231120	190800	584661730	970	970	970	970	0
71	20231120	190700	584661730	970	970	970	970	0
72	20231120	190600	584661730	970	970	970	970	0
73	20231120	190500	584661730	970	970	970	970	0
74	20231120	190400	584661730	970	970	970	970	0
75	20231120	190300	584661730	970	970	970	970	0
76	20231120	190200	584661730	970	970	970	970	0
77	20231120	190100	584661730	970	970	970	970	0
78	20231120	190000	584661730	970	970	970	970	0
79	20231120	185900	584661730	970	970	970	970	0
80	20231120	185800	584661730	970	970	970	970	0
81	20231120	185700	584661730	970	970	970	970	0
82	20231120	185600	584661730	970	970	970	970	0
83	20231120	185500	584661730	970	970	970	970	0
84	20231120	185400	584661730	970	970	970	970	0
85	20231120	185300	584661730	970	970	970	970	0
86	20231120	185200	584661730	970	970	970	970	0
87	20231120	185100	584661730	970	970	970	970	0
88	20231120	185000	584661730	970	970	970	970	0
89	20231120	184900	584661730	970	970	970	970	0
90	20231120	184800	584661730	970	970	970	970	0
91	20231120	184700	584661730	970	970	970	970	0
92	20231120	184600	584661730	970	970	970	970	4406
93	20231120	184500	584661730	970	970	970	970	0
94	20231120	184400	584661730	970	970	970	970	0
95	20231120	184300	584661730	970	970	970	970	0
96	20231120	184200	584661730	970	970	970	970	0
97	20231120	184100	584661730	970	970	970	970	0
98	20231120	184000	584661730	970	970	970	970	0
99	20231120	183900	584661730	970	970	970	970	0
100	20231120	183800	584661730	970	970	970	970	0
101	20231120	183700	584661730	970	970	970	970	0
102	20231120	183600	584661730	970	970	970	970	0
103	20231120	183500	584661730	970	970	970	970	0
104	20231120	183400	584661730	970	970	970	970	0
105	20231120	183300	584661730	970	970	970	970	0
106	20231120	183200	584661730	970	970	970	970	0
107	20231120	183100	584661730	970	970	970	970	0
108	20231120	183000	584661730	970	970	970	970	0
109	20231120	182900	584661730	970	970	970	970	0
110	20231120	182800	584661730	970	970	970	970	0
111	20231120	182700	584661730	970	970	970	970	0
112	20231120	182600	584661730	970	970	970	970	0
113	20231120	182500	584661730	970	970	970	970	0
114	20231120	182400	584661730	970	970	970	970	0
115	20231120	182300	584661730	970	970	970	970	0
116	20231120	182200	584661730	970	970	970	970	0
117	20231120	182100	584661730	970	970	970	970	0
118	20231120	182000	584661730	970	970	970	970	0
119	20231120	181900	584661730	970	970	970	970	0
120	20231120	181800	584661730	970	970	970	970	0
121	20231120	181700	584661730	970	970	970	970	0
122	20231120	181600	584661730	970	970	970	970	4406
123	20231120	181500	584661730	970	970	970	970	0
124	20231120	181400	584661730	970	970	970	970	0
125	20231120	181300	584661730	970	970	970	970	0
126	20231120	181200	584661730	970	970	970	970	0
127	20231120	181100	584661730	970	970	970	970	0
128	20231120	181000	584661730	970	970	970	970	0
129	20231120	180900	584661730	970	970	970	970	0
130	20231120	180800	584661730	970	970	970	970	0
131	20231120	180700	584661730	970	970	970	970	0
132	20231120	180600	584661730	970	970	970	970	0
133	20231120	180500	584661730	970	970	970	970	0
134	20231120	180400	584661730	970	970	970	970	0
135	20231120	180300	584661730	970	970	970	970	0
136	20231120	180200	584661730	970	970	970	970	0
137	20231120	180100	584661730	970	970	970	970	0
138	20231120	180000	584661730	970	970	970	970	0
139	20231120	175900	584661730	970	970	970	970	0
140	20231120	175800	584661730	970	970	970	970	0
141	20231120	175700	584661730	970	970	970	970	0
142	20231120	175600	584661730	970	970	970	970	0
143	20231120	175500	584661730	970	970	970	970	0
144	20231120	175400	584661730	970	970	970	970	0
145	20231120	175300	584661730	970	970	970	970	0
146	20231120	175200	584661730	970	970	970	970	0
147	20231120	175100	584661730	970	970	970	970	0
148	20231120	175000	584661730	970	970	970	970	0
149	20231120	174900	584661730	970	970	970	970	0
150	20231120	174800	584661730	970	970	970	970	0
151	20231120	174700	584661730	970	970	970	970	0
152	20231120	174600	584661730	970	970	970	970	4406
153	20231120	174500	584661730	970	970	970	970	0
154	20231120	174400	584661730	970	970	970	970	0
155	20231120	174300	584661730	970	970	970	970	0
156	20231120	174200	584661730	970	970	970	970	0
157	20231120	174100	584661730	970	970	970	970	0
158	20231120	174000	584661730	970	970	970	970	0
159	20231120	173900	584661730	970	970	970	970	0
160	20231120	173800	584661730	970	970	970	970	0
161	20231120	173700	584661730	970	970	970	970	0
162	20231120	173600	584661730	970	970	970	970	0
163	20231120	173500	584661730	970	970	970	970	0
164	20231120	173400	584661730	970	970	970	970	0
165	20231120	173300	584661730	970	970	970	970	0
166	20231120	173200	584661730	970	970	970	970	0
167	20231120	173100	584661730	970	970	970	970	0
168	20231120	173000	584661730	970	970	970	970	0
169	20231120	172900	584661730	970	970	970	970	0
170	20231120	172800	584661730	970	970	970	970	0
171	20231120	172700	584661730	970	970	970	970	0
172	20231120	172600	584661730	970	970	970	970	0
173	20231120	172500	584661730	970	970	970	970	0
174	20231120	172400	584661730	970	970	970	970	0
175	20231120	172300	584661730	970	970	970	970	0
176	20231120	172200	584661730	970	970	970	970	0
177	20231120	172100	584661730	970	970	970	970	0
178	20231120	172000	584661730	970	970	970	970	0
179	20231120	171900	584661730	970	970	970	970	0
180	20231120	171800	584661730	970	970	970	970	0
181	20231120	171700	584661730	970	970	970	970	0
182	20231120	171600	584661730	970	970	970	970	4406
183	20231120	171500	584661730	970	970	970	970	0
184	20231120	171400	584661730	970	970	970	970	0
185	20231120	171300	584661730	970	970	970	970	0
186	20231120	171200	584661730	970	970	970	970	0
187	20231120	171100	584661730	970	970	970	970	0
188	20231120	171000	584661730	970	970	970	970	0
189	20231120	170900	584661730	970	970	970	970	0
190	20231120	170800	584661730	970	970	970	970	0
191	20231120	170700	584661730	970	970	970	970	0
192	20231120	170600	584661730	970	970	970	970	0
193	20231120	170500	584661730	970	970	970	970	0
194	20231120	170400	584661730	970	970	970	970	0
195	20231120	170300	584661730	970	970	970	970	0
196	20231120	170200	584661730	970	970	970	970	0
197	20231120	170100	584661730	970	970	970	970	0
198	20231120	170000	584661730	970	970	970	970	0
199	20231120	165900	584661730	970	970	970	970	0
200	20231120	165800	584661730	970	970	970	970	0
201	20231120	165700	584661730	970	970	970	970	0
202	20231120	165600	584661730	970	970	970	970	0
203	20231120	165500	584661730	970	970	970	970	0
204	20231120	165400	584661730	970	970	970	970	0
205	20231120	165300	584661730	970	970	970	970	0
206	20231120	165200	584661730	970	970	970	970	0
207	20231120	165100	584661730	970	970	970	970	0
208	20231120	165000	584661730	970	970	970	970	0
209	20231120	164900	584661730	970	970	970	970	0
210	20231120	164800	584661730	970	970	970	970	0
211	20231120	164700	584661730	970	970	970	970	0
212	20231120	164600	584661730	970	970	970	970	4406
213	20231120	164500	584661730	970	970	970	970	0
214	20231120	164400	584661730	970	970	970	970	0
215	20231120	164300	584661730	970	970	970	970	0
216	20231120	164200	584661730	970	970	970	970	0
217	20231120	164100	584661730	970	970	970	970	0
218	20231120	164000	584661730	970	970	970	970	0
219	20231120	163900	584661730	970	970	970	970	0
220	20231120	163800	584661730	970	970	970	970	0
221	20231120	163700	584661730	970	970	970	970	0
222	20231120	163600	584661730	970	970	970	970	0
223	20231120	163500	584661730	970	970	970	970	0
224	20231120	163400	584661730	970	970	970	970	0
225	20231120	163300	584661730	970	970	970	970	0
226	20231120	163200	584661730	970	970	970	970	0
227	20231120	163100	584661730	970	970	970	970	0
228	20231120	163000	584661730	970	970	970	970	0
229	20231120	162900	584661730	970	970	970	970	0
230	20231120	162800	584661730	970	970	970	970	0
231	20231120	162700	584661730	970	970	970	970	0
232	20231120	162600	584661730	970	970	970	970	0
233	20231120	162500	584661730	970	970	970	970	0
234	20231120	162400	584661730	970	970	970	970	0
235	20231120	162300	584661730	970	970	970	970	0
236	20231120	162200	584661730	970	970	970	970	0
237	20231120	162100	584661730	970	970	970	970	0
238	20231120	162000	584661730	970	970	970	970	0
239	20231120	161900	584661730	970	970	970	970	0
240	20231120	161800	584661730	970	970	970	970	0
241	20231120	161700	584661730	970	970	970	970	0
242	20231120	161600	584661730	970	970	970	970	4406
243	20231120	161500	584661730	970	970	970	970	0
244	20231120	161400	584661730	970	970	970	970	0
245	20231120	161300	584661730	970	970	970	970	0
246	20231120	161200	584661730	970	970	970	970	0
247	20231120	161100	584661730	970	970	970	970	0
248	20231120	161000	584661730	970	970	970	970	0
249	20231120	160900	584661730	970	970	970	970	0
250	20231120	160800	584661730	970	970	970	970	0
251	20231120	160700	584661730	970	970	970	970	0
252	20231120	160600	584661730	970	970	970	970	0
253	20231120	160500	584661730	970	970	970	970	0
254	20231120	160400	584661730	970	970	970	970	0
255	20231120	160300	584661730	970	970	970	970	0
256	20231120	160200	584661730	970	970	970	970	0
257	20231120	160100	584661730	970	970	970	970	0
258	20231120	160000	584661730	970	970	970	970	0
259	20231120	155900	584661730	970	970	970	970	0
260	20231120	155800	584661730	970	970	970	970	0
261	20231120	155700	584661730	970	970	970	970	0
262	20231120	155600	584661730	970	970	970	970	0
263	20231120	155500	584661730	970	970	970	970	0
264	20231120	155400	584661730	970	970	970	970	0
265	20231120	155300	584661730	970	970	970	970	0
266	20231120	155200	584661730	970	970	970	970	0
267	20231120	155100	584661730	970	970	970	970	0
268	20231120	155000	584661730	970	970	970	970	0
269	20231120	154900	584661730	970	970	970	970	0
270	20231120	154800	584661730	970	970	970	970	0
271	20231120	154700	584661730	970	970	970	970	0
272	20231120	154600	584661730	970	970	970	970	4406
273	20231120	154500	584661730	970	970	970	970	0
274	20231120	154400	584661730	970	970	970	970	0
275	20231120	154300	584661730	970	970	970	970	0
276	20231120	154200	584661730	970	970	970	970	0
277	20231120	154100	584661730	970	970	970	970	0
278	20231120	154000	584661730	970	970	970	970	0
279	20231120	153900	584661730	970	970	970	970	0
280	20231120	153800	584661730	970	970	970	970	0
281	20231120	153700	584661730	970	970	970	970	0
282	20231120	153600	584661730	970	970	970	970	0
283	20231120	153500	584661730	970	970	970	970	0
284	20231120	153400	584661730	970	970	970	970	0
285	20231120	153300	584661730	970	970	970	970	0
286	20231120	153200	584661730	970	970	970	970	0
287	20231120	153100	584661730	970	970	970	970	0
288	20231120	153000	584661730	970	970	970	970	4406
289	20231120	152900	580387910	981	981	981	981	0
290	20231120	152800	580387910	981	981	981	981	0
291	20231120	152700	580387910	981	981	981	981	0
292	20231120	152600	580387910	981	981	981	981	0
293	20231120	152500	580387910	981	981	981	981	0
294	20231120	152400	580387910	981	981	981	981	0
295	20231120	152300	580387910	981	981	981	981	0
296	20231120	152200	580387910	981	981	981	981	0
297	20231120	152100	580387910	981	981	981	981	0
298	20231120	152000	580387910	981	981	981	981	0
299	20231120	151900	580387910	981	978	982	978	730
300	20231120	151800	579672180	980	977	980	976	1144
301	20231120	151700	578551296	978	978	978	971	523
302	20231120	151600	578043251	973	978	979	973	31
303	20231120	151500	578013001	978	978	978	978	0
304	20231120	151400	578013001	978	978	978	978	105
305	20231120	151300	577910311	978	978	978	978	5
306	20231120	151200	577905421	972	975	975	972	156
307	20231120	151100	577753621	975	976	979	975	51
308	20231120	151000	577703750	979	979	979	979	0
309	20231120	150900	577703750	979	977	979	977	2000
310	20231120	150800	575745806	970	970	970	970	50
311	20231120	150700	575697306	971	977	979	971	90
312	20231120	150600	575609368	979	977	979	977	13
313	20231120	150500	575596660	979	977	979	977	200
314	20231120	150400	575401158	972	972	972	972	0
315	20231120	150300	575401158	972	972	972	972	0
316	20231120	150200	575401158	972	972	972	972	189
317	20231120	150100	575217450	972	972	972	970	2461
318	20231120	150000	572828146	972	972	972	972	277
319	20231120	145900	572558902	972	972	972	972	0
320	20231120	145800	572558902	972	974	974	972	333
321	20231120	145700	572235023	975	975	975	975	173
322	20231120	145600	572066348	976	976	976	976	187
323	20231120	145500	571883836	982	982	982	982	0
324	20231120	145400	571883836	982	982	982	982	0
325	20231120	145300	571883836	982	982	982	982	1
326	20231120	145200	571882854	982	981	982	981	20
327	20231120	145100	571863233	976	976	976	976	0
328	20231120	145000	571863233	976	977	977	976	239
329	20231120	144900	571629948	977	977	977	977	659
330	20231120	144800	570986105	977	978	981	977	222
331	20231120	144700	570769088	981	982	982	981	116
332	20231120	144600	570655179	983	981	983	981	1000
333	20231120	144500	569672368	980	980	981	980	600
334	20231120	144400	569084196	981	981	981	981	20
335	20231120	144300	569064576	979	981	983	979	128
336	20231120	144200	568939187	981	983	983	981	1158
337	20231120	144100	567800891	984	984	984	984	0
338	20231120	144000	567800891	984	983	984	983	20
339	20231120	143900	567781215	984	980	984	980	111
340	20231120	143800	567672125	975	975	975	975	0
341	20231120	143700	567672125	975	975	975	975	0
342	20231120	143600	567672125	975	980	980	975	210
343	20231120	143500	567467325	980	980	980	980	1
344	20231120	143400	567466345	980	980	980	980	0
345	20231120	143300	567466345	980	980	980	980	28
346	20231120	143200	567438905	975	975	975	975	2
347	20231120	143100	567436955	984	981	984	981	2000
348	20231120	143000	565470039	982	982	982	982	0
349	20231120	142900	565470039	982	982	982	982	0
350	20231120	142800	565470039	982	982	982	982	442
351	20231120	142700	565035995	984	984	984	984	0
352	20231120	142600	565035995	984	984	984	984	0
353	20231120	142500	565035995	984	982	984	972	153
354	20231120	142400	564885800	977	983	984	977	114
355	20231120	142300	564773995	984	982	984	982	68
356	20231120	142200	564707217	984	980	984	977	1848
357	20231120	142100	562898124	984	984	984	984	0
358	20231120	142000	562898124	984	983	984	982	1044
359	20231120	141900	561872870	984	982	984	982	307
360	20231120	141800	561571063	983	977	983	970	1551
361	20231120	141700	560057697	980	978	980	976	2054
362	20231120	141600	558047363	979	970	979	965	3044
363	20231120	141500	555087589	970	967	970	963	586
364	20231120	141400	554522220	968	970	970	968	176
365	20231120	141300	554351502	971	970	971	970	142
366	20231120	141200	554213677	969	969	969	969	2
367	20231120	141100	554211739	969	969	969	968	1557
368	20231120	141000	552703037	966	963	966	963	48
369	20231120	140900	552656681	966	966	966	966	0
370	20231120	140800	552656681	966	966	966	966	5600
371	20231120	140700	547247081	961	961	961	961	0
372	20231120	140600	547247081	961	961	961	961	0
373	20231120	140500	547247081	961	961	961	961	0
374	20231120	140400	547247081	961	961	961	961	0
375	20231120	140300	547247081	961	961	961	961	0
376	20231120	140200	547247081	961	961	961	961	20
377	20231120	140100	547227861	966	966	966	966	2
378	20231120	140000	547225929	966	961	966	961	503
379	20231120	135900	546742533	964	964	964	964	0
380	20231120	135800	546742533	964	964	964	964	0
381	20231120	135700	546742533	964	964	964	964	0
382	20231120	135600	546742533	964	966	966	964	1214
383	20231120	135500	545570408	965	965	965	965	1
384	20231120	135400	545569443	966	964	966	964	133
385	20231120	135300	545441225	957	958	958	957	581
386	20231120	135200	544884707	961	962	962	958	1566
387	20231120	135100	543380609	964	966	966	964	663
388	20231120	135000	542740951	966	966	966	966	1
389	20231120	134900	542739985	967	966	967	966	719
390	20231120	134800	542044722	966	966	966	966	269
391	20231120	134700	541784868	966	966	966	966	0
392	20231120	134600	541784868	966	966	966	966	0
393	20231120	134500	541784868	966	966	966	966	21
394	20231120	134400	541764582	966	966	966	966	0
395	20231120	134300	541764582	966	966	966	966	1
396	20231120	134200	541763616	966	966	966	966	139
397	20231120	134100	541629342	966	967	967	966	437
398	20231120	134000	541206766	966	962	966	962	2065
399	20231120	133900	539212120	962	962	962	962	25
400	20231120	133800	539188070	960	957	961	957	350
401	20231120	133700	538851958	957	963	963	957	5000
402	20231120	133600	534064940	968	963	968	958	35
403	20231120	133500	534031260	957	968	968	957	3702
404	20231120	133400	530467352	968	968	968	968	20
405	20231120	133300	530447992	971	971	971	971	0
406	20231120	133200	530447992	971	970	971	970	1220
407	20231120	133100	529264563	960	965	965	960	3484
408	20231120	133000	525910069	960	967	968	960	6100
409	20231120	132900	520043685	961	961	961	961	0
410	20231120	132800	520043685	961	969	969	961	7622
411	20231120	132700	512690989	970	973	973	970	2510
412	20231120	132600	510251510	974	974	974	974	51
413	20231120	132500	510201836	975	974	975	974	3
414	20231120	132400	510198912	976	976	976	976	24
415	20231120	132300	510175488	976	978	978	976	12
416	20231120	132200	510163754	971	978	978	971	1349
417	20231120	132100	508853746	970	978	978	970	1027
418	20231120	132000	507854516	974	974	974	974	1
419	20231120	131900	507853542	974	974	974	974	61
420	20231120	131800	507794128	974	972	974	971	2407
421	20231120	131700	505454416	972	976	976	971	1187
422	20231120	131600	504298417	976	976	976	976	180
423	20231120	131500	504122737	982	978	982	978	197
424	20231120	131400	503929723	978	978	978	978	0
425	20231120	131300	503929723	978	978	978	978	5
426	20231120	131200	503924833	976	976	976	976	50
427	20231120	131100	503876033	976	976	976	974	131
428	20231120	131000	503748395	976	976	976	976	59
429	20231120	130900	503690811	976	976	976	973	4566
430	20231120	130800	499245519	976	976	976	976	117
431	20231120	130700	499131327	966	980	980	966	1091
432	20231120	130600	498069007	980	980	980	980	160
433	20231120	130500	497912207	980	980	980	980	2
434	20231120	130400	497910247	980	980	980	980	501
435	20231120	130300	497419267	975	978	978	975	1212
436	20231120	130200	496237330	975	975	975	973	1056
437	20231120	130100	495208008	975	975	981	968	4014
438	20231120	130000	491313227	975	975	975	975	0
439	20231120	125900	491313227	975	979	979	975	1080
440	20231120	125800	490258142	986	986	986	986	0
441	20231120	125700	490258142	986	987	987	975	1406
442	20231120	125600	488885726	976	980	980	976	2300
443	20231120	125500	486639447	989	988	989	988	36
444	20231120	125400	486603870	988	988	988	988	115
445	20231120	125300	486490250	980	988	988	980	3000
446	20231120	125200	483546471	988	992	992	981	2005
447	20231120	125100	481569733	992	992	993	992	259
448	20231120	125000	481312761	988	988	988	988	406
449	20231120	124900	480911633	987	987	987	987	0
450	20231120	124800	480911633	987	987	987	987	371
451	20231120	124700	480545456	993	993	993	993	0
452	20231120	124600	480545456	993	990	993	985	1056
453	20231120	124500	479503524	993	989	993	989	371
454	20231120	124400	479135782	990	993	993	990	1961
455	20231120	124300	477193566	993	993	993	993	700
456	20231120	124200	476498466	998	998	998	998	6
457	20231120	124100	476492478	998	998	998	998	3
458	20231120	124000	476489484	998	998	998	998	47
459	20231120	123900	476442578	997	997	997	997	100
460	20231120	123800	476342878	997	997	997	997	0
461	20231120	123700	476342878	997	997	997	997	37
462	20231120	123600	476305989	997	995	997	995	195
463	20231120	123500	476111874	995	998	998	995	325
464	20231120	123400	475788124	995	994	999	990	7702
465	20231120	123300	468150127	991	991	991	991	0
466	20231120	123200	468150127	991	999	999	991	20103
467	20231120	123100	448217915	998	999	999	998	1762
468	20231120	123000	446458909	999	999	999	999	0
469	20231120	122900	446458909	999	999	999	999	1978
470	20231120	122800	444482887	999	1002	1002	999	1574
471	20231120	122700	442908961	1002	1003	1004	1002	603
472	20231120	122600	442303556	1004	1004	1004	1004	4
473	20231120	122500	442299540	1006	1005	1006	1005	988
474	20231120	122400	441306582	1005	1004	1005	1004	975
475	20231120	122300	440326939	1006	1006	1006	1006	522
476	20231120	122200	439801807	1006	1004	1006	1004	528
477	20231120	122100	439271510	1004	1002	1004	1002	1862
478	20231120	122000	437405362	998	998	998	997	2107
479	20231120	121900	435304109	1000	1004	1004	998	331
480	20231120	121800	434971945	1003	1004	1004	1003	411
481	20231120	121700	434559711	997	999	999	997	2989
482	20231120	121600	431576622	998	999	999	998	859
483	20231120	121500	430718835	1004	1004	1004	1004	204
484	20231120	121400	430514019	1005	1005	1005	1005	0
485	20231120	121300	430514019	1005	1005	1005	1005	1
486	20231120	121200	430513014	999	999	999	999	500
487	20231120	121100	430013514	999	1005	1005	999	1152
488	20231120	121000	428862580	1005	1004	1005	1004	438
489	20231120	120900	428422590	1005	1004	1005	1004	7
490	20231120	120800	428415557	1006	1006	1006	1005	1443
491	20231120	120700	426963949	1005	1005	1005	1005	80
492	20231120	120600	426883549	1006	1006	1006	1006	0
493	20231120	120500	426883549	1006	1006	1006	1006	1
494	20231120	120400	426882543	1001	1003	1005	1000	8155
495	20231120	120300	418696106	999	999	999	999	0
496	20231120	120200	418696106	999	999	1002	999	3607
497	20231120	120100	415087725	1000	1000	1000	1000	400
498	20231120	120000	414687725	1002	1002	1002	1002	10
499	20231120	115900	414677705	1003	1003	1003	1003	1
500	20231120	115800	414676702	1000	1000	1000	1000	30
501	20231120	115700	414646702	1000	1001	1001	1000	25
502	20231120	115600	414621697	1004	1004	1004	1004	1
503	20231120	115500	414620693	1005	1005	1005	1005	6
504	20231120	115400	414614663	1005	1005	1005	1005	4
505	20231120	115300	414610643	1005	1004	1005	1004	242
506	20231120	115200	414367473	1004	1005	1005	1004	772
507	20231120	115100	413591623	1004	1002	1004	1002	3125
508	20231120	115000	410455367	1002	1000	1002	1000	1777
509	20231120	114900	408675831	1001	1001	1002	1001	522
510	20231120	114800	408153308	1002	1002	1003	1002	133
511	20231120	114700	408020041	1002	1001	1002	1001	307
512	20231120	114600	407712634	1001	1003	1003	1001	15
513	20231120	114500	407697599	1003	998	1003	998	3082
514	20231120	114400	404609616	1000	993	1000	993	57
515	20231120	114300	404552679	991	994	994	991	1652
516	20231120	114200	402912862	1000	1000	1000	1000	10
517	20231120	114100	402902862	994	994	994	994	97
518	20231120	114000	402806444	993	994	994	993	2000
519	20231120	113900	400820332	994	996	996	994	200
520	20231120	113800	400621409	998	1000	1000	998	195
521	20231120	113700	400426757	1000	1002	1002	997	771
522	20231120	113600	399657265	1002	1002	1002	1002	1680
523	20231120	113500	397973905	1002	1002	1002	996	4173
524	20231120	113400	393810642	996	996	1002	996	484
525	20231120	113300	393328524	1005	1005	1005	1005	5
526	20231120	113200	393323499	1005	1003	1005	1003	2620
527	20231120	113100	390693569	1005	1005	1005	1000	117
528	20231120	113000	390576000	1006	1005	1006	1005	2120
529	20231120	112900	388445399	1005	995	1005	995	5520
530	20231120	112800	382910344	995	993	995	993	2650
531	20231120	112700	380274435	991	991	991	991	309
532	20231120	112600	379968216	991	990	991	990	79
533	20231120	112500	379889957	985	985	985	985	1000
534	20231120	112400	378904957	985	994	994	984	287
535	20231120	112300	378622508	995	982	995	982	2
536	20231120	112200	378620531	978	986	987	978	2704
537	20231120	112100	375967172	990	988	990	988	1354
538	20231120	112000	374627562	988	989	997	988	888
539	20231120	111900	373747980	988	1001	1001	988	2985
540	20231120	111800	370796414	1001	999	1001	999	4638
541	20231120	111700	366155319	999	988	999	988	562
542	20231120	111600	365594383	988	992	992	987	3170
543	20231120	111500	362450582	988	982	1009	982	6527
544	20231120	111400	355999744	982	980	985	980	291
545	20231120	111300	355713913	979	979	979	979	320
546	20231120	111200	355400633	979	978	984	977	2020
547	20231120	111100	353422193	977	977	993	976	11145
548	20231120	111000	342508747	976	1011	1011	976	27884
549	20231120	110900	314624786	1011	1011	1011	1011	0
550	20231120	110800	314624786	1011	991	1011	991	16053
551	20231120	110700	298540142	990	982	990	982	25387
552	20231120	110600	273438603	986	987	987	986	5554
553	20231120	110500	267958136	987	977	987	977	22007
554	20231120	110400	246380618	978	978	979	977	2925
555	20231120	110300	243519933	978	976	978	976	2174
556	20231120	110200	241395951	977	977	977	977	2941
557	20231120	110100	238522594	977	977	978	977	762
558	20231120	110000	237778106	976	975	976	975	392
559	20231120	105900	237395530	975	975	976	975	455
560	20231120	105800	236951881	969	974	974	968	4600
561	20231120	105700	232483590	976	977	977	976	4742
562	20231120	105600	227850838	977	974	977	974	11262
563	20231120	105500	216874680	974	969	974	969	20626
564	20231120	105400	196873504	965	965	965	965	1
565	20231120	105300	196872539	967	964	967	964	1025
566	20231120	105200	195884409	967	967	967	967	0
567	20231120	105100	195884409	967	969	969	967	1398
568	20231120	105000	194532541	967	967	968	967	851
569	20231120	104900	193709391	967	966	967	966	110
570	20231120	104800	193603031	965	965	965	965	0
571	20231120	104700	193603031	965	965	965	965	508
572	20231120	104600	193112811	964	963	964	963	1721
573	20231120	104500	191454795	963	963	963	963	500
574	20231120	104400	190973295	961	961	961	961	0
575	20231120	104300	190973295	961	961	961	961	0
576	20231120	104200	190973295	961	960	961	960	509
577	20231120	104100	190484196	960	960	960	960	0
578	20231120	104000	190484196	960	960	960	960	167
579	20231120	103900	190323876	960	957	960	957	1733
580	20231120	103800	188664868	955	955	955	955	6
581	20231120	103700	188659138	955	955	955	955	1
582	20231120	103600	188658183	955	955	955	955	1
583	20231120	103500	188657228	954	954	954	954	0
584	20231120	103400	188657228	954	954	954	954	0
585	20231120	103300	188657228	954	954	954	954	0
586	20231120	103200	188657228	954	954	954	954	0
587	20231120	103100	188657228	954	954	954	954	258
588	20231120	103000	188411096	952	952	952	952	0
589	20231120	102900	188411096	952	952	952	952	0
590	20231120	102800	188411096	952	953	953	952	1500
591	20231120	102700	186982978	952	952	952	952	33
592	20231120	102600	186951562	951	951	951	951	0
593	20231120	102500	186951562	951	952	952	951	548
594	20231120	102400	186430404	951	951	951	951	0
595	20231120	102300	186430404	951	951	951	951	0
596	20231120	102200	186430404	951	952	952	951	2001
597	20231120	102100	184527381	954	954	954	954	92
598	20231120	102000	184439613	952	953	953	952	5583
599	20231120	101900	179119248	953	955	955	953	2254
600	20231120	101800	176970591	955	955	955	955	0
601	20231120	101700	176970591	955	955	955	955	299
602	20231120	101600	176685046	955	956	956	955	963
603	20231120	101500	175765119	956	963	963	956	297
604	20231120	101400	175480907	963	956	963	956	1044
605	20231120	101300	174482535	957	957	957	957	1747
606	20231120	101200	172810656	957	958	958	957	783
607	20231120	101100	172061223	958	967	967	958	925
608	20231120	101000	171173839	967	967	967	967	0
609	20231120	100900	171173839	967	967	967	967	1
610	20231120	100800	171172872	960	968	968	960	838
611	20231120	100700	170367767	968	966	968	965	585
612	20231120	100600	169802690	968	968	968	968	28
613	20231120	100500	169775586	968	968	968	968	6
614	20231120	100400	169769778	967	968	968	967	3
615	20231120	100300	169766875	968	968	968	968	16
616	20231120	100200	169751387	969	960	970	960	2326
617	20231120	100100	167501492	965	960	965	960	31
618	20231120	100000	167471727	965	961	965	961	1111
619	20231120	095900	166403996	961	961	961	961	120
620	20231120	095800	166288676	960	961	961	960	9433
621	20231120	095700	157232624	961	962	962	961	300
622	20231120	095600	156944193	961	961	961	961	1000
623	20231120	095500	155983193	960	968	968	960	2581
624	20231120	095400	153495705	968	968	968	967	521
625	20231120	095300	152991514	959	968	968	959	28
626	20231120	095200	152964473	960	962	962	960	603
627	20231120	095100	152385111	968	961	968	961	868
628	20231120	095000	151548438	967	968	968	960	1135
629	20231120	094900	150458279	965	964	965	960	1385
630	20231120	094800	149126879	968	965	968	965	5
631	20231120	094700	149122051	965	965	968	965	2052
632	20231120	094600	147141868	966	968	968	966	712
633	20231120	094500	146454052	968	967	968	967	159
634	20231120	094400	146300292	962	964	966	962	1015
635	20231120	094300	145321864	960	974	975	960	5600
636	20231120	094200	139914998	975	968	975	968	3348
637	20231120	094100	136661268	970	970	970	970	9
638	20231120	094000	136652538	970	966	970	964	348
639	20231120	093900	136315918	966	970	970	966	105
640	20231120	093800	136214198	971	971	971	971	12
641	20231120	093700	136202546	972	972	972	972	311
642	20231120	093600	135900254	972	972	972	963	477
643	20231120	093500	135440867	968	974	974	964	1151
644	20231120	093400	134328473	975	975	975	975	521
645	20231120	093300	133820498	975	976	976	969	3016
646	20231120	093200	130877436	976	977	977	975	2406
647	20231120	093100	128527520	978	968	978	968	7492
648	20231120	093000	121247755	968	964	968	964	1041
649	20231120	092900	120244146	964	964	964	964	14
650	20231120	092800	120230650	968	968	971	968	1852
651	20231120	092700	118436818	968	964	968	964	2142
652	20231120	092600	116368827	955	960	960	955	500
653	20231120	092500	115890967	960	953	960	948	4237
654	20231120	092400	111844709	960	963	963	960	1586
655	20231120	092300	110321991	968	968	968	968	30
656	20231120	092200	110292951	968	966	968	966	151
657	20231120	092100	110146990	967	960	967	960	2656
658	20231120	092000	107579873	967	966	968	966	224
659	20231120	091900	107363431	960	967	973	960	5723
660	20231120	091800	101812221	967	951	972	951	6158
661	20231120	091700	95896342	950	947	950	947	4500
662	20231120	091600	91624613	947	948	948	944	302
663	20231120	091500	91338837	948	939	948	939	5637
664	20231120	091400	86015766	939	942	944	939	11652
665	20231120	091300	75066768	940	939	942	939	1849
666	20231120	091200	73328096	940	938	944	936	1140
667	20231120	091100	72258140	944	937	945	937	5874
668	20231120	091000	66740152	937	935	938	935	2479
669	20231120	090900	64418713	934	934	935	930	4592
670	20231120	090800	60139753	934	934	935	928	5671
671	20231120	090700	54853679	935	938	940	934	2098
672	20231120	090600	52885465	938	938	938	925	411
673	20231120	090500	52500680	938	924	939	923	21920
674	20231120	090400	32140807	925	918	925	917	2652
675	20231120	090300	29692882	919	919	928	910	3003
676	20231120	090200	26930000	919	904	919	903	1596
677	20231120	090100	25472353	902	901	902	901	57
678	20231120	090000	25420980	900	920	920	900	27665